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.sz.day.kline.js ADDED Viewed

@@ -0,0 +1 @@

+ "use strict";Object.defineProperty(exports,"__esModule",{value:true});var SZ_000001_DAY_KLINE={"data":[[19910403,49.0,49.0,49.0,49.0,49.0,100,5000.0],[19910404,49.0,48.76,48.76,48.76,48.76,300,15000.0],[19910405,48.76,48.52,48.52,48.52,48.52,200,10000.0],[19910406,48.52,48.28,48.28,48.28,48.28,700,34000.0],[19910408,48.28,48.04,48.04,48.04,48.04,200,10000.0],[19910409,48.04,47.800000000000004,47.800000000000004,47.800000000000004,47.800000000000004,400,19000.0],[19910410,47.800000000000004,47.56,47.56,47.56,47.56,1500,71000.0],[19910412,47.56,47.08,47.08,47.08,47.08,800,38000.0],[19910413,47.08,46.84,46.84,46.84,46.84,500,23000.0],[19910416,46.84,46.38,46.38,46.38,46.38,200,9000.0],[19910417,46.38,46.15,46.15,46.15,46.15,100,5000.0],[19910418,46.15,45.92,45.92,45.92,45.92,400,18000.0],[19910419,45.92,45.69,45.69,45.69,45.69,200,9000.0],[19910420,45.69,45.46,45.46,45.46,45.46,500,23000.0],[19910423,45.46,45.0,45.0,45.0,45.0,2800,126000.0],[19910424,45.0,44.78,44.78,44.78,44.78,1600,72000.0],[19910425,44.78,44.56,44.56,44.56,44.56,1500,67000.0],[19910426,44.56,44.34,44.34,44.34,44.34,800,35000.0],[19910429,44.34,43.9,43.9,43.9,43.9,400,17000.0],[19910430,43.9,43.68,43.68,43.68,43.68,200,9000.0],[19910502,43.68,43.46,43.46,43.46,43.46,200,9000.0],[19910503,43.46,43.24,43.24,43.24,43.24,300,13000.0],[19910504,43.24,43.02,43.02,43.02,43.02,200,9000.0],[19910507,43.02,42.59,42.59,42.59,42.59,200,8000.0],[19910508,42.59,42.38,42.38,42.38,42.38,10900,462000.0],[19910509,42.38,42.17,42.17,42.17,42.17,1500,63000.0],[19910510,42.17,41.96,41.96,41.96,41.96,2000,84000.0],[19910511,41.96,41.75,41.75,41.75,41.75,600,25000.0],[19910513,41.75,41.54,41.54,41.54,41.54,1900,79000.0],[19910514,41.54,41.33,41.33,41.33,41.33,5500,227000.0],[19910515,41.33,41.12,41.12,41.12,41.12,38700,1591000.0],[19910516,41.12,40.910000000000004,40.910000000000004,40.910000000000004,40.910000000000004,49300,2017000.0],[19910517,40.910000000000004,40.71,40.71,40.71,40.71,41900,1706000.0],[19910518,40.71,40.51,40.51,40.51,40.51,11000,446000.0],[19910520,40.51,40.31,40.31,40.31,40.31,5100,205000.0],[19910521,40.31,40.11,40.11,40.11,40.11,6300,253000.0],[19910522,40.11,39.910000000000004,39.910000000000004,39.910000000000004,39.910000000000004,4300,171000.0],[19910523,39.910000000000004,39.71,39.71,39.71,39.71,1700,67000.0],[19910524,39.71,39.51,39.51,39.51,39.51,300,12000.0],[19910527,39.51,39.11,39.11,39.11,39.11,500,19000.0],[19910528,39.11,38.910000000000004,38.910000000000004,38.910000000000004,38.910000000000004,300,12000.0],[19910529,38.910000000000004,38.72,38.72,38.72,38.72,3600,139000.0],[19910530,38.72,38.53,38.53,38.53,38.53,1400,54000.0],[19910531,38.53,38.34,38.34,38.34,38.34,100,4000.0],[19910601,38.34,38.53,38.53,38.53,38.53,1000,38000.0],[19910603,38.53,37.96,37.96,37.96,37.96,700,26000.0],[19910604,37.96,37.77,37.77,37.77,37.77,100,4000.0],[19910606,37.77,37.39,37.39,37.39,37.39,400,15000.0],[19910607,37.39,37.2,37.2,37.2,37.2,100,4000.0],[19910608,37.2,37.01,37.01,37.01,37.01,600,22000.0],[19910610,37.01,36.82,36.82,36.82,36.82,1500,55000.0],[19910611,36.82,36.64,36.64,36.64,36.64,1200,44000.0],[19910612,36.64,36.46,36.46,36.46,36.46,1500,55000.0],[19910613,36.46,36.28,36.28,36.28,36.28,3400,123000.0],[19910614,36.28,36.1,36.1,36.1,36.1,700,25000.0],[19910615,36.1,35.92,35.92,35.92,35.92,2700,97000.0],[19910617,35.92,35.74,35.74,35.74,35.74,500,18000.0],[19910618,35.74,35.56,35.56,35.56,35.56,1000,35000.0],[19910619,35.56,35.38,35.38,35.38,35.38,5700,202000.0],[19910620,35.38,35.2,35.2,35.2,35.2,3000,105000.0],[19910621,35.2,35.02,35.02,35.02,35.02,200,7000.0],[19910622,35.02,34.84,34.84,34.84,34.84,1600,56000.0],[19910624,34.84,34.67,34.67,34.67,34.67,2500,87000.0],[19910625,34.67,34.5,34.5,34.5,34.5,1200,41000.0],[19910626,34.5,34.33,34.33,34.33,34.33,400,14000.0],[19910627,34.33,34.160000000000004,34.160000000000004,34.160000000000004,34.160000000000004,400,14000.0],[19910628,34.160000000000004,33.99,33.99,33.99,33.99,200,7000.0],[19910701,33.99,33.65,33.65,33.65,33.65,200,7000.0],[19910702,33.65,33.480000000000004,33.480000000000004,33.480000000000004,33.480000000000004,200,7000.0],[19910704,33.480000000000004,33.14,33.14,33.14,33.14,1100,36000.0],[19910705,33.14,32.97,32.97,32.97,32.97,200,6000.0],[19910706,32.97,32.81,32.81,32.81,32.81,100,3000.0],[19910708,32.81,32.65,32.65,32.65,32.65,900,29000.0],[19910710,32.65,32.33,32.33,32.33,32.33,600,19000.0],[19910711,32.33,32.17,32.17,32.17,32.17,100,3000.0],[19910715,32.17,31.69,31.69,31.69,31.69,400,13000.0],[19910719,31.69,31.05,31.05,31.05,31.05,100,3000.0],[19910720,31.05,30.89,30.89,30.89,30.89,200,6000.0],[19910724,30.89,30.44,30.44,30.44,30.44,200,6000.0],[19910726,30.44,30.14,30.14,30.14,30.14,300,9000.0],[19910729,30.14,29.84,29.84,29.84,29.84,700,21000.0],[19910730,29.84,29.69,29.69,29.69,29.69,700,21000.0],[19910731,29.69,29.54,29.54,29.54,29.54,100,3000.0],[19910801,29.54,29.39,29.39,29.39,29.39,700,20000.0],[19910802,29.39,29.240000000000002,29.240000000000002,29.240000000000002,29.240000000000002,100,3000.0],[19910817,29.240000000000002,15.0,15.8,14.75,15.8,32800,499000.0],[19910819,15.8,16.0,16.3,15.8,16.3,310000,4983000.0],[19910820,16.3,16.3,16.3,15.700000000000001,15.75,196900,3135000.0],[19910821,15.75,15.75,15.75,15.3,15.55,343100,5300000.0],[19910822,15.55,15.55,15.55,14.9,14.9,284100,4298000.0],[19910823,14.9,14.9,15.15,14.3,15.0,438100,6405000.0],[19910824,15.0,15.0,15.8,15.0,15.6,333000,5167000.0],[19910826,15.6,15.6,15.6,15.3,15.4,277200,4267000.0],[19910827,15.4,15.35,15.4,15.1,15.200000000000001,208500,3177000.0],[19910828,15.200000000000001,15.25,15.25,15.0,15.1,243900,3688000.0],[19910829,15.1,15.05,15.15,15.0,15.1,229600,3455000.0],[19910830,15.1,15.0,15.1,15.0,15.05,225100,3379000.0],[19910831,15.05,15.05,15.05,14.85,15.0,120000,1798000.0],[19910902,15.0,15.0,15.0,14.65,15.0,231600,3440000.0],[19910903,15.0,15.0,15.0,14.700000000000001,15.0,287400,4271000.0],[19910904,15.0,14.8,14.85,14.700000000000001,14.85,160400,2367000.0],[19910905,14.85,14.700000000000001,14.700000000000001,14.3,14.6,484000,7030000.0],[19910906,14.6,14.3,14.3,13.5,13.700000000000001,326700,4506000.0],[19910907,13.700000000000001,13.700000000000001,13.85,13.4,13.85,364100,4970000.0],[19910909,13.85,13.700000000000001,13.9,13.700000000000001,13.9,629700,8653000.0],[19910910,13.9,13.700000000000001,13.950000000000001,13.700000000000001,13.950000000000001,423500,5856000.0],[19910911,13.950000000000001,13.85,14.4,13.85,14.4,452800,6351000.0],[19910912,14.4,14.35,14.5,14.3,14.450000000000001,352400,5086000.0],[19910913,14.450000000000001,14.4,14.5,14.3,14.5,752500,10822000.0],[19910914,14.5,14.4,14.450000000000001,14.35,14.450000000000001,356300,5124000.0],[19910916,14.450000000000001,14.3,14.35,14.1,14.3,224000,3186000.0],[19910917,14.3,14.200000000000001,14.25,14.1,14.25,300900,4265000.0],[19910918,14.25,14.1,14.200000000000001,14.0,14.200000000000001,262000,3696000.0],[19910919,14.200000000000001,14.1,14.15,14.0,14.15,347500,4890000.0],[19910920,14.15,14.05,14.1,14.05,14.1,234000,3288000.0],[19910921,14.1,14.05,14.1,14.05,14.1,197800,2780000.0],[19910923,14.1,14.05,14.1,14.05,14.1,207800,2922000.0],[19910924,14.1,14.05,14.1,14.05,14.1,140200,1973000.0],[19910925,14.1,14.05,14.200000000000001,14.05,14.200000000000001,177000,2491000.0],[19910926,14.200000000000001,14.1,14.3,14.1,14.3,71700,1018000.0],[19910927,14.3,14.3,14.6,14.3,14.5,147600,2140000.0],[19910928,14.5,14.5,14.6,14.5,14.5,108600,1582000.0],[19910929,14.5,14.55,14.65,14.5,14.6,93000,1355000.0],[19910930,14.6,14.55,14.65,14.5,14.6,0,0.0],[19911003,14.6,14.65,16.1,14.65,15.75,180900,2804000.0],[19911004,15.75,15.85,15.85,15.35,15.6,393100,6113000.0],[19911005,15.6,15.55,16.0,15.450000000000001,15.9,208800,3260000.0],[19911007,15.9,16.0,17.3,16.0,17.25,408300,6864000.0],[19911008,17.25,18.7,21.400000000000002,18.6,21.400000000000002,651400,13028000.0],[19911009,21.400000000000002,21.5,26.25,21.5,25.95,647600,16554000.0],[19911010,25.95,26.0,27.85,20.55,22.0,610900,15418000.0],[19911011,22.0,21.8,24.0,17.95,24.0,856600,18110000.0],[19911012,24.0,24.0,24.650000000000002,24.0,24.3,333800,8151000.0],[19911014,24.3,24.400000000000002,25.1,24.35,24.75,648500,16122000.0],[19911015,24.75,24.7,24.7,23.0,23.3,361000,8593000.0],[19911016,23.3,23.3,23.3,22.1,23.0,391400,8909000.0],[19911017,23.0,23.0,24.3,23.0,24.3,420200,9842000.0],[19911018,24.3,24.35,24.900000000000002,24.0,24.150000000000002,485600,11884000.0],[19911019,24.150000000000002,24.05,24.1,23.8,24.0,181300,4340000.0],[19911021,24.0,24.0,24.400000000000002,23.85,23.900000000000002,355700,8582000.0],[19911022,23.900000000000002,24.0,24.0,23.35,23.5,333500,7887000.0],[19911023,23.5,23.5,23.900000000000002,23.25,23.85,323300,7586000.0],[19911024,23.85,23.900000000000002,24.3,23.8,24.0,392800,9424000.0],[19911025,24.0,24.0,24.0,23.85,24.0,357900,8571000.0],[19911026,24.0,23.95,24.0,23.900000000000002,23.95,279400,6689000.0],[19911028,23.95,24.0,25.0,23.95,24.900000000000002,455400,11124000.0],[19911029,24.900000000000002,25.0,26.1,25.0,25.650000000000002,489400,12601000.0],[19911030,25.650000000000002,25.6,26.0,25.5,25.75,378700,9733000.0],[19911031,25.75,25.7,27.1,25.7,26.900000000000002,445700,11686000.0],[19911101,26.900000000000002,27.0,29.5,27.0,28.75,581000,16538000.0],[19911102,28.75,28.8,29.2,28.6,28.900000000000002,320800,9272000.0],[19911104,28.900000000000002,29.0,31.650000000000002,28.95,31.55,677400,20534000.0],[19911105,31.55,31.6,32.6,31.400000000000002,31.400000000000002,946000,30561000.0],[19911106,31.400000000000002,31.400000000000002,31.5,29.0,29.900000000000002,623900,18555000.0],[19911107,29.900000000000002,30.05,31.5,30.0,30.2,767200,23581000.0],[19911108,30.2,30.3,30.6,29.7,30.5,569000,17083000.0],[19911109,30.5,30.5,32.4,30.5,32.3,498200,15639000.0],[19911112,32.3,32.5,35.9,32.5,35.85,623700,21809000.0],[19911113,35.85,35.9,36.9,35.9,36.45,770500,28174000.0],[19911114,36.45,36.550000000000004,37.2,36.4,36.550000000000004,458300,15869000.0],[19911115,36.550000000000004,36.45,37.2,35.65,35.7,668400,24561000.0],[19911116,35.7,35.7,35.7,34.25,34.5,347600,12032000.0],[19911118,34.5,34.85,34.85,29.35,29.55,415100,13364000.0],[19911119,29.55,29.400000000000002,32.5,29.0,32.5,576800,17515000.0],[19911120,32.5,32.5,34.0,32.5,33.8,469700,15810000.0],[19911121,33.8,33.8,33.8,31.0,31.900000000000002,327800,10583000.0],[19911122,31.900000000000002,31.95,32.5,31.0,32.1,411800,13128000.0],[19911123,32.1,32.0,32.5,31.7,31.7,171700,5481000.0],[19911125,31.7,31.95,31.95,28.8,28.8,247500,7650000.0],[19911126,28.8,31.0,31.0,28.8,28.8,356300,10566000.0],[19911127,28.8,28.8,30.0,28.35,30.0,455000,13101000.0],[19911128,30.0,30.0,30.3,28.8,29.05,432000,12880000.0],[19911129,29.05,29.0,29.0,27.45,27.85,306200,8557000.0],[19911130,27.85,27.8,28.0,27.400000000000002,27.5,142900,3962000.0],[19911202,27.5,27.6,27.6,26.8,27.05,410500,11099000.0],[19911203,27.05,27.0,28.55,27.0,28.3,234800,6521000.0],[19911204,28.3,28.3,28.5,28.0,28.0,242700,6853000.0],[19911205,28.0,28.0,28.0,26.900000000000002,27.0,126000,3458000.0],[19911206,27.0,27.0,27.6,27.0,27.5,159400,4341000.0],[19911207,27.5,27.5,28.0,27.3,27.900000000000002,80600,2218000.0],[19911209,27.900000000000002,28.0,28.2,27.8,28.05,144400,4045000.0],[19911210,28.05,28.0,28.5,28.0,28.5,182200,5160000.0],[19911211,28.5,28.5,28.8,28.2,28.35,201900,5750000.0],[19911212,28.35,28.35,28.35,27.7,27.900000000000002,105800,2953000.0],[19911213,27.900000000000002,27.8,27.8,27.1,27.25,129400,3541000.0],[19911214,27.25,27.2,27.5,27.150000000000002,27.5,59600,1628000.0],[19911216,27.5,27.400000000000002,27.8,27.400000000000002,27.6,100100,2762000.0],[19911217,27.6,27.650000000000002,27.8,27.5,27.55,91300,2521000.0],[19911218,27.55,27.6,27.7,27.400000000000002,27.650000000000002,123900,3412000.0],[19911219,27.650000000000002,27.6,27.8,27.5,27.650000000000002,100900,2787000.0],[19911220,27.650000000000002,27.6,27.8,27.5,27.5,100900,2787000.0],[19911221,27.5,27.6,27.8,27.5,27.6,47400,1309000.0],[19911223,27.6,27.7,27.900000000000002,27.6,27.8,127000,3523000.0],[19911224,27.8,27.900000000000002,29.3,27.0,29.05,105000,3010000.0],[19911225,29.05,29.150000000000002,30.0,29.1,29.3,226900,6703000.0],[19911226,29.3,29.3,29.3,28.0,28.0,191800,5510000.0],[19911227,28.0,28.0,28.5,28.0,28.45,210500,5935000.0],[19911228,28.45,28.400000000000002,29.3,28.400000000000002,29.25,111600,3220000.0],[19911230,29.25,29.3,29.400000000000002,28.8,28.8,105900,3093000.0],[19911231,28.8,28.8,29.35,28.8,29.35,75900,2204000.0],[19920102,29.35,29.150000000000002,29.400000000000002,29.0,29.150000000000002,188600,5497000.0],[19920103,29.150000000000002,29.2,29.3,29.0,29.1,221200,6436000.0],[19920106,29.1,29.1,29.8,29.05,29.7,263400,7822000.0],[19920107,29.7,29.7,30.2,29.55,29.900000000000002,293100,8763000.0],[19920108,29.900000000000002,29.8,30.2,29.55,29.650000000000002,192800,5716000.0],[19920109,29.650000000000002,29.7,29.8,29.3,29.7,153500,4558000.0],[19920110,29.7,29.650000000000002,29.8,29.5,29.8,152500,4544000.0],[19920113,29.8,29.8,29.8,29.6,29.650000000000002,135300,4011000.0],[19920114,29.650000000000002,29.650000000000002,29.650000000000002,29.0,29.2,171100,4996000.0],[19920115,29.2,29.2,29.400000000000002,29.0,29.1,220500,6416000.0],[19920116,29.1,29.0,29.0,28.55,28.900000000000002,126800,3664000.0],[19920117,28.900000000000002,28.900000000000002,28.900000000000002,28.35,28.8,114300,3291000.0],[19920120,28.8,28.8,29.5,28.8,29.45,108500,3195000.0],[19920121,29.45,29.5,29.8,29.2,29.3,157600,4617000.0],[19920122,29.3,29.25,29.3,28.8,28.95,159200,4608000.0],[19920123,28.95,28.95,29.3,28.95,29.2,147700,4312000.0],[19920124,29.2,29.25,29.7,29.05,29.05,232700,6759000.0],[19920127,29.05,29.55,29.6,29.3,29.400000000000002,257100,7558000.0],[19920128,29.400000000000002,29.400000000000002,29.5,29.35,29.5,233600,6891000.0],[19920129,29.5,29.5,30.05,29.5,30.0,212700,6381000.0],[19920130,30.0,29.95,30.35,29.95,30.2,173500,5239000.0],[19920201,30.2,31.150000000000002,32.0,31.150000000000002,32.0,222800,7129000.0],[19920202,32.0,32.0,32.7,31.900000000000002,32.32,173500,5607000.0],[19920210,32.32,32.3,32.5,30.900000000000002,31.6,164400,5195000.0],[19920213,31.6,31.900000000000002,32.0,31.8,32.0,181200,5798000.0],[19920214,32.0,32.0,32.1,31.8,31.8,192400,6118000.0],[19920218,31.8,31.2,31.25,30.7,31.0,195500,6060000.0],[19920219,31.0,31.0,31.2,30.2,31.05,194600,6042000.0],[19920220,31.05,31.0,32.0,31.0,31.0,129600,4017000.0],[19920221,31.0,31.8,31.900000000000002,31.6,31.650000000000002,171000,5412000.0],[19920224,31.650000000000002,31.650000000000002,31.650000000000002,30.5,31.1,140500,4369000.0],[19920225,31.1,31.2,31.2,30.8,30.95,123100,3809000.0],[19920226,30.95,31.0,31.0,30.05,30.55,141900,4335000.0],[19920227,30.55,30.7,31.0,30.5,31.0,203300,6302000.0],[19920228,31.0,31.0,31.75,31.0,31.55,233500,7366000.0],[19920302,31.55,31.7,32.0,31.6,31.7,313700,9944000.0],[19920303,31.7,31.8,31.85,31.55,31.7,315000,9985000.0],[19920304,31.7,31.8,31.900000000000002,31.55,31.75,228800,7264000.0],[19920305,31.75,31.7,32.0,31.650000000000002,31.95,273300,8731000.0],[19920309,31.95,32.25,32.9,32.25,32.4,351500,11388000.0],[19920310,32.4,32.5,32.5,31.900000000000002,32.1,228400,7331000.0],[19920311,32.1,32.0,32.2,32.0,32.15,273800,8802000.0],[19920312,32.15,32.1,32.25,32.0,32.25,261500,8433000.0],[19920313,32.25,32.3,32.3,32.15,32.3,317000,10239000.0],[19920316,32.3,32.45,32.9,32.35,32.8,490100,16075000.0],[19920317,32.8,32.9,33.0,32.8,32.85,310600,10203000.0],[19920318,32.85,32.85,32.95,32.75,32.9,605900,19934000.0],[19920319,32.9,32.9,32.9,32.6,32.6,228600,7452000.0],[19920320,32.6,32.75,32.75,32.2,32.45,256300,8316000.0],[19920323,32.45,21.5,22.05,21.05,21.900000000000002,486500,10654000.0],[19920324,21.900000000000002,22.0,22.1,21.85,22.1,647600,14311000.0],[19920325,22.1,22.1,23.3,22.0,23.150000000000002,665200,15399000.0],[19920327,23.150000000000002,24.2,24.3,23.5,23.900000000000002,731300,17478000.0],[19920330,23.900000000000002,23.900000000000002,25.2,23.8,24.900000000000002,777200,19352000.0],[19920401,24.900000000000002,26.35,27.05,26.35,26.900000000000002,796500,21425000.0],[19920402,26.900000000000002,26.900000000000002,27.1,26.0,26.05,654400,17047000.0],[19920403,26.05,26.2,26.2,25.3,25.95,623300,16174000.0],[19920406,25.95,26.1,27.7,26.1,27.5,645600,17754000.0],[19920407,27.5,27.650000000000002,28.5,27.0,28.0,872500,24430000.0],[19920408,28.0,28.150000000000002,29.900000000000002,28.150000000000002,28.95,1315300,38077000.0],[19920409,28.95,29.0,29.6,28.400000000000002,29.2,910900,26598000.0],[19920410,29.2,29.35,29.8,29.0,29.6,767700,22725000.0],[19920413,29.6,29.75,33.8,29.75,32.95,740900,24412000.0],[19920414,32.95,33.1,34.5,32.2,32.5,1053200,34229000.0],[19920415,32.5,32.65,33.5,30.2,30.6,831100,25431000.0],[19920416,30.6,30.75,33.0,30.75,32.85,917700,30146000.0],[19920417,32.85,33.0,33.1,31.900000000000002,32.0,971400,31084000.0],[19920420,32.0,32.15,32.5,31.0,31.55,599300,18907000.0],[19920421,31.55,31.7,31.900000000000002,31.0,31.5,659700,20780000.0],[19920422,31.5,31.650000000000002,33.1,31.5,32.8,627600,20585000.0],[19920423,32.8,32.95,34.1,32.95,33.45,852300,28509000.0],[19920424,33.45,33.5,34.300000000000004,33.5,34.0,898300,30542000.0],[19920427,34.0,34.15,34.9,33.5,33.8,854600,28885000.0],[19920428,33.8,33.95,34.5,33.5,34.5,962400,33202000.0],[19920429,34.5,34.65,36.0,34.65,36.0,926600,33357000.0],[19920430,36.0,36.15,38.7,36.15,38.5,806100,31034000.0],[19920503,38.5,38.65,42.7,38.65,41.15,844900,34767000.0],[19920504,41.15,41.300000000000004,43.800000000000004,40.9,43.6,1146200,49974000.0],[19920505,43.6,43.45,47.6,43.45,46.95,1080500,50729000.0],[19920506,46.95,47.1,48.550000000000004,45.5,46.0,899900,41395000.0],[19920507,46.0,46.15,46.15,42.65,43.550000000000004,1015200,44211000.0],[19920508,43.550000000000004,43.7,44.1,42.0,42.6,1072600,45692000.0],[19920511,42.6,42.75,43.800000000000004,41.5,43.75,1039000,45456000.0],[19920512,43.75,43.9,47.2,43.9,46.4,796900,36976000.0],[19920513,46.4,46.550000000000004,47.5,46.2,46.300000000000004,848900,39304000.0],[19920514,46.300000000000004,46.45,46.45,44.9,45.45,891200,40505000.0],[19920515,45.45,45.6,46.2,44.95,45.35,862300,39105000.0],[19920518,45.35,45.5,45.5,44.0,44.800000000000004,888300,39795000.0],[19920519,44.800000000000004,44.95,46.550000000000004,44.7,46.45,1068100,49613000.0],[19920520,46.45,46.6,47.65,45.0,45.1,966500,43589000.0],[19920521,45.1,45.25,45.25,43.6,45.0,642600,28917000.0],[19920522,45.0,45.15,45.25,44.2,44.4,618000,27439000.0],[19920525,44.4,44.550000000000004,45.5,44.300000000000004,45.45,904600,41114000.0],[19920526,45.45,45.6,46.6,45.6,46.5,840900,39101000.0],[19920527,46.5,46.65,47.2,45.9,46.0,942400,43350000.0],[19920528,46.0,46.0,46.0,45.0,45.45,708800,32214000.0],[19920529,45.45,45.6,45.6,44.2,45.2,722100,32638000.0],[19920601,45.2,45.35,46.6,45.35,45.95,925800,42540000.0],[19920602,45.95,46.1,46.1,44.25,44.9,797600,35812000.0],[19920603,44.9,45.050000000000004,45.050000000000004,42.0,42.15,531100,22385000.0],[19920604,42.15,42.300000000000004,42.300000000000004,38.68,41.300000000000004,958000,39565000.0],[19920605,41.300000000000004,41.45,42.800000000000004,41.4,41.9,970800,40676000.0],[19920608,41.9,42.050000000000004,42.050000000000004,39.85,41.5,738200,30635000.0],[19920609,41.5,41.65,41.65,39.5,39.85,477900,19044000.0],[19920610,39.85,39.800000000000004,39.9,38.4,39.21,623700,24455000.0],[19920611,39.21,39.050000000000004,39.2,38.5,38.800000000000004,487300,18907000.0],[19920612,38.800000000000004,38.95,39.0,37.9,38.5,670000,25795000.0],[19920616,38.5,36.15,36.2,33.25,33.6,767500,25787000.0],[19920617,33.6,33.45,37.15,32.3,36.9,876100,32328000.0],[19920618,36.9,36.75,38.300000000000004,35.9,36.300000000000004,1146400,41614000.0],[19920619,36.300000000000004,36.45,36.5,35.0,36.2,667300,24156000.0],[19920622,36.2,36.050000000000004,36.050000000000004,34.0,34.25,736500,25225000.0],[19920623,34.25,34.35,35.800000000000004,33.8,35.2,617100,21721000.0],[19920624,35.2,35.050000000000004,35.050000000000004,34.2,35.050000000000004,588500,20626000.0],[19920625,35.050000000000004,35.15,36.0,35.0,36.0,480100,17283000.0],[19920626,36.0,36.0,37.6,36.0,37.1,778900,28897000.0],[19920629,37.1,37.25,40.0,37.25,39.800000000000004,989000,39362000.0],[19920630,39.800000000000004,39.95,42.0,39.95,42.0,1047400,43990000.0],[19920701,42.0,42.15,42.85,40.300000000000004,40.45,1246700,50429000.0],[19920702,40.45,40.300000000000004,40.800000000000004,39.35,40.2,1230300,49458000.0],[19920703,40.2,40.050000000000004,41.0,40.0,40.95,1005300,41167000.0],[19920706,40.95,41.1,42.6,40.0,40.800000000000004,1251600,51065000.0],[19920707,40.800000000000004,40.95,41.0,39.7,40.7,730500,29731000.0],[19920708,40.7,40.85,41.0,40.300000000000004,40.800000000000004,447100,18241000.0],[19920709,40.800000000000004,40.65,40.65,39.800000000000004,39.85,817100,32561000.0],[19920710,39.85,39.800000000000004,39.800000000000004,39.1,39.6,707300,28009000.0],[19920713,39.6,39.45,40.5,39.2,40.300000000000004,884400,35641000.0],[19920714,40.300000000000004,40.45,41.2,40.45,40.95,731600,29959000.0],[19920716,40.95,40.65,41.7,40.65,41.7,564300,23531000.0],[19920717,41.7,41.85,42.4,41.800000000000004,42.300000000000004,957000,40481000.0],[19920720,42.300000000000004,42.45,45.0,42.45,44.9,881200,39565000.0],[19920721,44.9,45.0,45.5,44.4,44.6,1098100,48975000.0],[19920722,44.6,44.5,44.800000000000004,44.0,44.65,978700,43698000.0],[19920723,44.65,44.5,45.5,44.5,45.5,943800,42942000.0],[19920724,45.5,45.35,46.0,45.2,45.85,1098300,50357000.0],[19920729,45.85,45.75,46.2,45.4,45.9,700800,32166000.0],[19920730,45.9,46.0,46.300000000000004,45.800000000000004,46.300000000000004,685600,31743000.0],[19920731,46.300000000000004,46.45,46.5,45.6,45.6,562200,25636000.0],[19920803,45.6,45.6,46.6,42.800000000000004,42.9,681600,29240000.0],[19920804,42.9,42.75,44.7,42.0,44.2,855500,37813000.0],[19920805,44.2,44.35,45.0,43.300000000000004,44.75,503000,22509000.0],[19920806,44.75,44.6,44.6,43.7,44.1,405000,17860000.0],[19920807,44.1,44.0,45.1,43.6,45.0,663600,29862000.0],[19920810,45.0,45.15,46.5,45.15,46.2,460900,21293000.0],[19920811,46.2,46.300000000000004,46.300000000000004,42.35,43.75,142000,6212000.0],[19920812,43.75,43.9,44.800000000000004,43.800000000000004,43.9,920400,40405000.0],[19920813,43.9,44.0,44.0,41.95,42.4,999800,42391000.0],[19920814,42.4,42.25,43.800000000000004,41.65,43.7,1119300,48913000.0],[19920817,43.7,43.85,45.35,43.85,44.0,1019400,44853000.0],[19920818,44.0,44.0,44.0,42.95,43.300000000000004,741300,32098000.0],[19920819,43.300000000000004,43.15,44.0,43.15,43.65,334700,14609000.0],[19920820,43.65,43.5,44.0,43.4,43.75,431400,18873000.0],[19920821,43.75,43.7,43.75,42.9,43.050000000000004,586000,25227000.0],[19920824,43.050000000000004,42.9,42.9,41.800000000000004,42.4,462300,19601000.0],[19920825,42.4,42.25,42.25,40.7,40.800000000000004,508100,20730000.0],[19920826,40.800000000000004,40.65,41.9,40.300000000000004,41.6,957500,39832000.0],[19920827,41.6,41.75,42.6,41.2,41.800000000000004,670300,28018000.0],[19920828,41.800000000000004,41.800000000000004,41.800000000000004,41.300000000000004,41.800000000000004,366100,15302000.0],[19920901,41.800000000000004,41.1,41.1,40.5,40.550000000000004,428700,17383000.0],[19920902,40.550000000000004,40.5,40.550000000000004,38.800000000000004,40.0,701100,28044000.0],[19920903,40.0,40.0,40.35,39.4,40.0,539100,21564000.0],[19920904,40.0,40.050000000000004,40.050000000000004,38.7,38.800000000000004,697400,27059000.0],[19920907,38.800000000000004,38.65,38.65,37.0,37.2,726100,27010000.0],[19920908,37.2,37.050000000000004,39.4,36.5,39.0,1073500,41866000.0],[19920909,39.0,39.15,41.6,39.15,41.550000000000004,1138200,47292000.0],[19920910,41.550000000000004,41.7,43.0,41.7,42.35,1585400,67141000.0],[19920911,42.35,42.5,43.4,41.2,43.300000000000004,1476200,63919000.0],[19920914,43.300000000000004,43.45,44.4,42.0,42.2,1359000,57349000.0],[19920915,42.2,42.050000000000004,43.0,41.6,42.15,936200,39460000.0],[19920916,42.15,42.0,43.5,41.5,42.75,556000,23769000.0],[19920917,42.75,42.9,43.6,42.800000000000004,43.300000000000004,797700,34540000.0],[19920918,43.300000000000004,43.300000000000004,43.5,42.4,42.6,577100,24584000.0],[19920921,42.6,42.5,43.25,42.4,42.800000000000004,343000,14680000.0],[19920922,42.800000000000004,42.800000000000004,43.0,42.4,42.550000000000004,447800,19053000.0],[19920923,42.550000000000004,42.7,43.300000000000004,42.7,43.050000000000004,735600,31667000.0],[19920924,43.050000000000004,43.2,45.4,43.2,45.300000000000004,2018700,91447000.0],[19920925,45.300000000000004,45.45,46.2,45.1,45.300000000000004,2395300,108507000.0],[19920928,45.300000000000004,45.300000000000004,45.35,44.5,44.95,975800,43862000.0],[19920929,44.95,45.0,45.0,44.7,45.0,571400,25713000.0],[19920930,45.0,45.0,45.050000000000004,44.4,44.6,774600,34547000.0],[19921004,44.6,44.6,45.0,44.6,44.800000000000004,334400,14981000.0],[19921005,44.800000000000004,44.800000000000004,44.9,44.2,44.300000000000004,335800,14875000.0],[19921006,44.300000000000004,44.15,44.15,43.5,43.85,347900,15255000.0],[19921007,43.85,43.7,44.2,43.5,44.2,274500,12132000.0],[19921008,44.2,44.35,44.5,43.9,44.050000000000004,277100,12206000.0],[19921009,44.050000000000004,44.1,44.65,43.9,44.550000000000004,502900,22404000.0],[19921012,44.550000000000004,44.7,45.35,44.7,44.800000000000004,621500,27843000.0],[19921013,44.800000000000004,44.95,44.95,44.2,44.300000000000004,304800,13502000.0],[19921014,44.300000000000004,44.2,44.300000000000004,43.6,43.65,357400,15600000.0],[19921015,43.65,43.5,44.5,43.300000000000004,44.35,271600,12045000.0],[19921016,44.35,44.4,44.5,43.800000000000004,43.9,271800,11932000.0],[19921019,43.9,43.9,43.9,42.6,42.800000000000004,454800,19465000.0],[19921020,42.800000000000004,42.85,44.1,42.85,43.0,667900,28719000.0],[19921021,43.0,42.85,43.15,42.0,42.15,499500,21053000.0],[19921022,42.15,42.0,42.0,40.5,41.6,683300,28425000.0],[19921023,41.6,41.6,41.6,40.75,40.800000000000004,766700,31281000.0],[19921026,40.800000000000004,40.65,40.65,37.15,38.5,1116200,42973000.0],[19921027,38.5,38.5,38.9,37.75,37.800000000000004,1449300,54783000.0],[19921028,37.800000000000004,37.95,38.800000000000004,37.4,38.550000000000004,952400,36715000.0],[19921029,38.550000000000004,38.4,39.6,38.35,39.6,1189100,47088000.0],[19921030,39.6,39.75,40.300000000000004,39.75,39.95,1048100,41871000.0],[19921102,39.95,40.0,40.0,37.9,38.0,722200,27443000.0],[19921103,38.0,38.0,38.800000000000004,37.4,38.800000000000004,668600,25941000.0],[19921104,38.800000000000004,38.800000000000004,38.800000000000004,38.0,38.2,266600,10184000.0],[19921105,38.2,38.050000000000004,38.1,37.800000000000004,37.9,341100,12927000.0],[19921106,37.9,37.800000000000004,38.2,37.800000000000004,38.0,413000,15694000.0],[19921109,38.0,37.85,38.0,37.65,37.800000000000004,219300,8289000.0],[19921110,37.800000000000004,37.65,38.0,37.4,37.6,303200,11400000.0],[19921111,37.6,37.5,37.7,36.800000000000004,37.0,400700,14825000.0],[19921112,37.0,37.0,37.6,35.2,35.75,516900,18479000.0],[19921113,35.75,35.6,35.6,33.7,34.1,828100,28238000.0],[19921116,34.1,33.95,33.95,30.75,30.8,843300,25973000.0],[19921117,30.8,30.650000000000002,30.650000000000002,29.0,29.900000000000002,1307100,39082000.0],[19921118,29.900000000000002,30.0,32.5,30.0,31.8,1213300,38582000.0],[19921119,31.8,31.650000000000002,31.85,30.95,31.6,1381900,43668000.0],[19921123,31.6,31.05,31.05,29.75,30.1,953500,28700000.0],[19921124,30.1,30.0,30.8,29.8,30.8,482500,14861000.0],[19921125,30.8,30.8,32.0,30.7,32.0,720100,23043000.0],[19921126,32.0,32.0,35.1,32.0,34.7,1518200,52681000.0],[19921127,34.7,34.85,35.0,33.75,34.75,207500,7212000.0],[19921130,34.75,34.9,38.65,34.9,38.300000000000004,1287600,49315000.0],[19921201,38.300000000000004,38.45,39.4,37.2,39.2,2051600,80422000.0],[19921202,39.2,39.35,40.0,38.300000000000004,38.6,1773200,68445000.0],[19921203,38.6,38.45,38.85,37.5,37.5,1134500,42543000.0],[19921204,37.5,37.35,39.15,37.35,39.0,1305800,50926000.0],[19921207,39.0,39.15,41.45,39.15,41.300000000000004,1566500,64696000.0],[19921209,41.300000000000004,41.550000000000004,41.550000000000004,39.1,39.800000000000004,1208100,48082000.0],[19921214,39.800000000000004,40.45,41.0,40.0,40.5,1017100,41192000.0],[19921216,40.5,40.0,40.800000000000004,39.800000000000004,40.800000000000004,637400,26005000.0],[19921217,40.800000000000004,40.95,41.2,40.5,40.6,504100,20466000.0],[19921218,40.6,40.75,41.45,40.550000000000004,41.4,615600,25485000.0],[19921221,41.4,41.550000000000004,41.800000000000004,41.0,41.7,950100,39619000.0],[19921222,41.7,41.85,42.0,41.5,41.5,766000,31789000.0],[19921223,41.5,41.5,41.5,41.0,41.15,581700,23936000.0],[19921224,41.15,41.0,42.0,41.0,41.75,415100,17330000.0],[19921225,41.75,41.9,42.0,41.6,41.85,525900,22008000.0],[19921228,41.85,42.0,42.15,41.85,42.15,495100,20868000.0],[19921229,42.15,42.15,43.7,42.15,43.6,741200,32316000.0],[19921230,43.6,43.75,44.800000000000004,43.75,44.7,1268300,56693000.0],[19921231,44.7,44.85,45.1,44.300000000000004,44.5,1145000,50952000.0],[19930104,44.5,45.5,45.800000000000004,44.9,45.0,1183400,53253000.0],[19930105,45.0,45.0,45.5,44.800000000000004,45.1,665300,30005000.0],[19930106,45.1,45.0,45.5,45.0,45.5,665400,30275000.0],[19930107,45.5,45.5,46.0,45.25,46.0,655500,30153000.0],[19930108,46.0,46.0,46.25,45.85,46.25,912700,42212000.0],[19930111,46.25,46.4,48.0,46.300000000000004,47.7,962400,45906000.0],[19930112,47.7,47.85,47.9,46.300000000000004,46.5,1031400,47960000.0],[19930113,46.5,46.5,47.4,46.300000000000004,47.0,847800,39846000.0],[19930114,47.0,47.0,47.300000000000004,46.6,46.800000000000004,772400,36148000.0],[19930115,46.800000000000004,46.800000000000004,47.300000000000004,46.5,47.2,696300,32865000.0],[19930118,47.2,47.65,48.7,47.050000000000004,48.6,1135000,55161000.0],[19930119,48.6,48.75,49.25,48.7,48.9,1388700,67907000.0],[19930201,48.9,49.9,53.550000000000004,49.0,52.800000000000004,1126900,59500000.0],[19930202,52.800000000000004,52.95,54.9,52.95,53.800000000000004,1117600,60126000.0],[19930203,53.800000000000004,53.95,54.300000000000004,52.45,52.5,973600,51114000.0],[19930204,52.5,52.5,53.0,51.800000000000004,52.800000000000004,1032600,54521000.0],[19930205,52.800000000000004,52.800000000000004,53.15,52.45,52.800000000000004,1222600,64553000.0],[19930208,52.800000000000004,52.95,54.800000000000004,52.95,54.0,1375000,74250000.0],[19930209,54.0,54.0,54.6,53.5,53.9,1375000,74112000.0],[19930210,53.9,54.0,55.0,54.0,54.4,1057600,57533000.0],[19930211,54.4,54.4,55.0,54.0,54.5,1454700,79281000.0],[19930212,54.5,54.5,54.5,51.95,53.1,2437500,129431000.0],[19930215,53.1,53.1,55.95,53.1,55.5,1656900,91957000.0],[19930216,55.5,55.65,56.7,55.65,55.9,1825400,102039000.0],[19930217,55.9,56.0,56.5,55.25,56.4,1310900,73934000.0],[19930219,56.4,57.0,58.800000000000004,57.0,58.800000000000004,1361100,80032000.0],[19930222,58.800000000000004,58.800000000000004,61.6,58.800000000000004,60.65,1591800,96542000.0],[19930223,60.65,60.800000000000004,60.800000000000004,59.800000000000004,59.9,1340100,80271000.0],[19930224,59.9,60.0,60.0,57.2,57.7,1527500,88136000.0],[19930225,57.7,57.5,59.7,56.9,59.2,1633500,96703000.0],[19930226,59.2,59.35,60.0,58.300000000000004,58.800000000000004,1184900,69672000.0],[19930301,58.800000000000004,58.95,62.0,58.95,60.7,2647500,160703008.0],[19930302,60.7,60.85,60.85,59.5,59.6,1269600,75668000.0],[19930303,59.6,59.5,59.800000000000004,57.800000000000004,57.800000000000004,1216100,70290000.0],[19930304,57.800000000000004,57.800000000000004,59.0,56.85,58.1,2125300,123479000.0],[19930305,58.1,58.25,58.5,56.0,56.0,1573300,88104000.0],[19930308,56.0,56.0,58.0,56.0,57.5,1526600,87779000.0],[19930309,57.5,57.5,58.0,56.800000000000004,57.25,950100,54393000.0],[19930310,57.25,57.1,58.6,57.1,58.550000000000004,1128200,66056000.0],[19930311,58.550000000000004,58.7,59.0,58.5,58.65,1050800,61629000.0],[19930312,58.65,58.800000000000004,59.0,58.7,59.0,939600,55436000.0],[19930315,59.0,59.0,59.0,56.800000000000004,57.7,1328200,76637000.0],[19930316,57.7,57.7,58.5,57.7,58.1,960800,55822000.0],[19930317,58.1,58.0,58.2,57.4,57.5,852900,49041000.0],[19930318,57.5,57.5,58.0,57.050000000000004,57.7,704000,40620000.0],[19930319,57.7,57.85,58.0,57.85,57.9,763800,44224000.0],[19930322,57.9,58.0,58.0,56.6,56.800000000000004,817300,46422000.0],[19930323,56.800000000000004,56.800000000000004,57.1,56.0,56.4,955100,53867000.0],[19930324,56.4,56.4,56.6,55.1,55.300000000000004,837300,46302000.0],[19930325,55.300000000000004,55.300000000000004,57.2,54.800000000000004,57.050000000000004,941400,53706000.0],[19930326,57.050000000000004,57.2,57.9,57.1,57.1,849300,48495000.0],[19930329,57.1,57.1,57.2,56.5,56.9,479300,27272000.0],[19930330,56.9,56.9,57.0,56.45,56.95,374200,21310000.0],[19930331,56.95,57.0,57.5,56.95,57.4,463500,26604000.0],[19930401,57.4,57.5,57.550000000000004,57.2,57.4,419700,24090000.0],[19930402,57.4,57.5,57.800000000000004,57.25,57.4,507800,29147000.0],[19930405,57.4,57.4,57.45,57.0,57.050000000000004,410900,23441000.0],[19930406,57.050000000000004,57.0,57.35,56.6,57.15,429500,24545000.0],[19930407,57.15,57.0,57.800000000000004,57.0,57.75,462600,26715000.0],[19930408,57.75,57.9,58.5,57.9,58.45,734600,42937000.0],[19930409,58.45,58.5,58.7,58.1,58.25,711000,41415000.0],[19930412,58.25,58.4,60.9,58.4,60.550000000000004,1561200,94530000.0],[19930413,60.550000000000004,60.7,61.15,60.550000000000004,61.0,1636000,99796000.0],[19930414,61.0,61.0,61.0,60.7,60.85,1204300,73281000.0],[19930415,60.85,61.0,61.0,60.300000000000004,60.7,1085700,65901000.0],[19930416,60.7,60.800000000000004,61.0,60.5,60.9,884800,53884000.0],[19930419,60.9,61.0,61.0,60.15,60.2,945100,56895000.0],[19930420,60.2,60.2,60.2,59.7,59.95,554300,33230000.0],[19930421,59.95,60.0,60.0,59.65,59.95,362500,21731000.0],[19930422,59.95,60.0,60.1,59.7,59.7,421600,25169000.0],[19930423,59.7,59.7,59.7,58.800000000000004,59.2,541900,32080000.0],[19930426,59.2,59.2,59.2,58.5,59.2,397300,23520000.0],[19930427,59.2,59.2,59.35,59.0,59.050000000000004,249200,14715000.0],[19930428,59.050000000000004,59.0,59.0,58.75,59.0,334400,19729000.0],[19930429,59.0,59.0,59.0,58.6,58.6,288600,16911000.0],[19930430,58.6,58.6,58.85,58.45,58.800000000000004,414300,24360000.0],[19930501,58.800000000000004,58.800000000000004,58.800000000000004,58.0,58.050000000000004,279500,16224000.0],[19930502,58.050000000000004,58.0,58.15,57.75,58.0,341000,19778000.0],[19930504,58.0,58.0,58.1,56.6,56.7,469200,26603000.0],[19930505,56.7,55.300000000000004,56.75,52.800000000000004,55.300000000000004,1294000,71558000.0],[19930507,55.300000000000004,55.300000000000004,55.6,53.800000000000004,55.0,1020700,56138000.0],[19930510,55.0,55.0,57.0,55.0,55.550000000000004,1063900,59099000.0],[19930511,55.550000000000004,55.4,55.5,54.0,54.550000000000004,895800,48865000.0],[19930512,54.550000000000004,54.5,55.85,54.5,55.65,589100,32783000.0],[19930513,55.65,55.800000000000004,57.2,55.800000000000004,56.85,628200,35713000.0],[19930514,56.85,56.800000000000004,57.6,56.6,57.0,535200,30506000.0],[19930517,57.0,57.0,57.2,55.9,55.9,478800,26764000.0],[19930518,55.9,56.0,56.5,55.1,56.2,404100,22710000.0],[19930519,56.2,56.2,56.300000000000004,55.800000000000004,56.2,373500,20990000.0],[19930520,56.2,56.2,56.25,55.7,55.7,646200,35993000.0],[19930521,55.7,55.7,55.75,54.1,54.4,910300,49520000.0],[19930524,54.4,28.6,28.650000000000002,26.8,27.0,1384500,37381000.0],[19930525,27.0,27.0,27.6,26.6,27.5,1733900,47682000.0],[19930526,27.5,27.650000000000002,28.6,27.6,28.0,2650600,74216000.0],[19930527,28.0,28.0,28.1,27.6,28.0,1848600,51760000.0],[19930528,28.0,28.0,28.400000000000002,27.8,28.3,1688300,47778000.0],[19930531,28.3,28.45,29.1,28.400000000000002,29.1,1576500,45876000.0],[19930601,29.1,29.1,29.5,28.6,28.85,1877100,54154000.0],[19930602,28.85,28.8,29.1,28.6,29.0,1148400,33303000.0],[19930603,29.0,29.0,29.2,28.900000000000002,29.1,1506000,43824000.0],[19930604,29.1,29.0,29.2,28.900000000000002,29.1,1506000,43824000.0],[19930607,29.1,29.0,29.05,28.6,28.8,707700,20381000.0],[19930608,28.8,28.8,28.85,28.6,28.7,552100,15845000.0],[19930609,28.7,28.75,28.8,28.150000000000002,28.3,572700,16207000.0],[19930610,28.3,28.3,28.3,28.0,28.25,421700,11913000.0],[19930611,28.25,28.2,28.3,27.650000000000002,27.75,750400,20823000.0],[19930614,27.75,27.75,27.75,26.900000000000002,27.05,1063200,28759000.0],[19930615,27.05,27.0,27.45,26.8,27.35,786700,21516000.0],[19930616,27.35,27.3,27.35,27.1,27.25,445400,12137000.0],[19930617,27.25,27.2,27.2,26.900000000000002,27.150000000000002,477600,12966000.0],[19930618,27.150000000000002,27.1,27.8,27.05,27.75,812400,22544000.0],[19930621,27.75,27.900000000000002,28.2,27.25,27.3,885900,24185000.0],[19930622,27.3,27.3,27.400000000000002,27.0,27.3,551700,15061000.0],[19930623,27.3,27.3,27.400000000000002,27.150000000000002,27.25,619300,16875000.0],[19930624,27.25,27.3,27.400000000000002,27.150000000000002,27.35,816300,22325000.0],[19930625,27.35,27.400000000000002,27.5,26.900000000000002,27.05,834200,22565000.0],[19930628,27.05,27.0,27.05,26.5,26.95,507300,13671000.0],[19930629,26.95,27.0,27.1,26.900000000000002,27.05,345000,9332000.0],[19930630,27.05,27.1,27.150000000000002,26.8,26.8,471000,12622000.0],[19930701,26.8,26.8,26.8,26.2,26.3,807200,21229000.0],[19930702,26.3,26.3,26.3,25.25,26.2,1323800,34683000.0],[19930705,26.2,26.2,27.400000000000002,25.55,26.0,1211100,31488000.0],[19930706,26.0,26.0,26.0,25.3,25.35,670900,17007000.0],[19930707,25.35,25.3,25.45,24.900000000000002,25.150000000000002,794500,19981000.0],[19930708,25.150000000000002,25.1,25.2,24.900000000000002,25.1,550300,13812000.0],[19930709,25.1,25.1,25.1,24.75,24.8,654900,16241000.0],[19930712,24.8,24.8,24.8,22.900000000000002,23.35,1138300,26579000.0],[19930713,23.35,23.35,23.400000000000002,22.900000000000002,23.0,633200,14563000.0],[19930714,23.0,23.0,23.400000000000002,22.95,23.2,478800,11108000.0],[19930715,23.2,23.2,23.25,22.75,22.8,520900,11876000.0],[19930716,22.8,22.8,22.85,22.0,22.0,993200,21850000.0],[19930719,22.0,22.0,22.1,20.55,20.85,1127300,23504000.0],[19930720,20.85,20.7,20.7,19.45,20.35,1596900,32496000.0],[19930721,20.35,20.5,20.650000000000002,19.7,20.3,1202600,24412000.0],[19930722,20.3,20.3,20.6,19.95,20.6,818200,16854000.0],[19930723,20.6,20.6,22.1,20.6,21.85,1303000,28470000.0],[19930726,21.85,22.0,22.5,21.900000000000002,22.45,1660300,37273000.0],[19930727,22.45,22.5,24.0,22.3,24.0,1927500,46260000.0],[19930728,24.0,24.0,25.5,24.0,24.650000000000002,2587700,63786000.0],[19930729,24.650000000000002,24.650000000000002,24.75,23.8,24.5,2313600,56683000.0],[19930730,24.5,24.650000000000002,24.900000000000002,24.5,24.6,1920500,47244000.0],[19930802,24.6,24.75,25.35,24.75,24.8,1835100,45510000.0],[19930803,24.8,24.650000000000002,24.7,24.2,24.2,985100,23839000.0],[19930804,24.2,24.05,24.400000000000002,23.95,24.150000000000002,862300,20824000.0],[19930805,24.150000000000002,24.3,24.7,24.3,24.7,712500,17598000.0],[19930806,24.7,24.7,24.85,24.2,24.5,770200,18961000.0],[19930809,24.5,24.5,25.400000000000002,24.400000000000002,25.3,1445300,36073000.0],[19930810,25.3,25.45,25.8,25.400000000000002,25.45,2145400,54936000.0],[19930811,25.45,25.3,26.5,25.1,26.5,1782400,45505000.0],[19930812,26.5,26.6,26.95,26.1,26.7,2825300,75145000.0],[19930813,26.7,26.85,27.05,26.75,26.85,2504300,67303000.0],[19930816,26.85,27.0,27.5,27.0,27.25,4046400,109732000.0],[19930817,27.25,27.45,29.2,25.400000000000002,25.400000000000002,3730800,103347000.0],[19930818,25.400000000000002,25.25,26.5,24.900000000000002,25.45,2665500,67835000.0],[19930819,25.45,25.6,25.7,24.650000000000002,24.900000000000002,1129200,28337000.0],[19930820,24.900000000000002,24.75,24.75,23.900000000000002,24.0,1530200,36913000.0],[19930823,24.0,23.85,23.85,22.900000000000002,23.0,1445600,33606000.0],[19930824,23.0,22.85,24.8,22.400000000000002,24.7,1742900,41126000.0],[19930825,24.7,24.7,24.7,23.7,23.75,1171900,28134000.0],[19930826,23.75,23.650000000000002,24.0,23.400000000000002,23.650000000000002,668000,15844000.0],[19930827,23.650000000000002,23.5,24.0,23.0,23.25,908900,21247000.0],[19930830,23.25,23.1,23.6,23.0,23.25,539800,12541000.0],[19930831,23.25,23.3,24.2,23.3,23.650000000000002,575800,13708000.0],[19930901,23.650000000000002,23.8,24.0,23.25,23.3,412800,9697000.0],[19930902,23.3,23.2,23.5,23.150000000000002,23.25,346700,8063000.0],[19930903,23.25,23.3,23.7,23.1,23.7,397700,9287000.0],[19930906,23.7,23.85,24.0,23.5,23.6,396900,9422000.0],[19930907,23.6,23.5,23.7,23.5,23.55,238200,5620000.0],[19930908,23.55,23.5,23.6,23.3,23.400000000000002,313100,7336000.0],[19930909,23.400000000000002,23.35,23.6,23.3,23.35,247900,5812000.0],[19930910,23.35,23.35,23.45,23.0,23.150000000000002,367300,8532000.0],[19930913,23.150000000000002,23.0,23.0,22.400000000000002,22.400000000000002,596400,13446000.0],[19930914,22.400000000000002,22.25,22.6,22.1,22.35,571800,12775000.0],[19930915,22.35,22.35,22.6,22.0,22.05,395000,8709000.0],[19930916,22.05,22.0,22.3,21.900000000000002,21.95,476300,10502000.0],[19930920,21.95,21.8,22.95,21.6,22.900000000000002,811900,18128000.0],[19930921,22.900000000000002,22.8,23.2,22.35,22.400000000000002,641100,14635000.0],[19930922,22.400000000000002,22.400000000000002,22.75,22.400000000000002,22.6,281000,6338000.0],[19930923,22.6,22.7,23.0,22.650000000000002,22.75,437600,9988000.0],[19930924,22.75,22.6,22.6,21.3,22.05,542100,11947000.0],[19930927,22.05,22.05,22.35,22.0,22.150000000000002,184800,4093000.0],[19930928,22.150000000000002,22.0,22.25,22.0,22.2,184600,4090000.0],[19930929,22.2,22.2,22.8,22.2,22.5,334900,7521000.0],[19930930,22.5,22.650000000000002,22.900000000000002,22.55,22.6,336400,7627000.0],[19931004,22.6,22.75,23.0,22.7,22.900000000000002,262500,5990000.0],[19931005,22.900000000000002,23.05,23.25,22.7,22.8,591600,13634000.0],[19931006,22.8,22.8,22.8,22.400000000000002,22.5,220800,4983000.0],[19931007,22.5,22.400000000000002,22.6,22.3,22.35,279200,6254000.0],[19931008,22.35,22.5,22.5,22.3,22.3,280400,6273000.0],[19931011,22.3,22.25,22.400000000000002,22.2,22.25,238300,5300000.0],[19931012,22.25,22.25,22.25,22.1,22.2,288200,6388000.0],[19931013,22.2,22.2,22.25,22.0,22.05,282000,6235000.0],[19931014,22.05,22.05,22.05,21.95,22.0,256800,5650000.0],[19931015,22.0,22.0,22.25,22.0,22.1,177400,3917000.0],[19931018,22.1,22.0,22.0,21.85,21.85,240400,5271000.0],[19931019,21.85,21.8,21.95,21.650000000000002,21.85,251900,5488000.0],[19931020,21.85,21.8,21.8,21.650000000000002,21.75,200800,4362000.0],[19931021,21.75,21.75,21.8,21.6,21.6,245400,5318000.0],[19931022,21.6,21.6,21.650000000000002,21.35,21.5,319800,6857000.0],[19931025,21.5,21.35,21.35,20.8,20.85,384400,8085000.0],[19931026,20.85,20.85,21.3,20.6,21.3,315400,6562000.0],[19931027,21.3,21.45,21.5,21.0,21.35,376900,8042000.0],[19931028,21.35,21.35,22.400000000000002,21.2,22.25,402100,8790000.0],[19931029,22.25,22.400000000000002,22.45,21.75,21.85,566900,12559000.0],[19931101,21.85,21.7,21.7,21.45,21.650000000000002,314100,6794000.0],[19931102,21.650000000000002,21.650000000000002,22.05,21.6,22.0,316800,6949000.0],[19931103,22.0,22.0,22.3,21.85,21.900000000000002,280500,6191000.0],[19931104,21.900000000000002,21.900000000000002,22.1,21.8,21.85,148100,3241000.0],[19931105,21.85,21.8,22.0,21.75,21.95,197300,4332000.0],[19931108,21.95,21.900000000000002,22.35,21.900000000000002,22.3,477300,10610000.0],[19931109,22.3,22.3,22.400000000000002,22.0,22.0,388100,8624000.0],[19931110,22.0,22.0,22.95,22.0,22.75,1013600,22984000.0],[19931111,22.75,22.900000000000002,23.5,22.900000000000002,23.0,1056600,24459000.0],[19931112,23.0,23.150000000000002,23.400000000000002,22.900000000000002,23.2,1050400,24275000.0],[19931115,23.2,23.35,24.35,23.35,23.8,1947500,46997000.0],[19931116,23.8,23.650000000000002,23.7,23.0,23.05,929200,21640000.0],[19931117,23.05,23.0,23.35,22.8,22.85,871100,20026000.0],[19931118,22.85,23.0,23.0,22.6,22.8,1046500,23935000.0],[19931119,22.8,22.8,23.0,22.6,22.650000000000002,958200,21807000.0],[19931122,22.650000000000002,22.7,22.900000000000002,22.6,22.650000000000002,859000,19526000.0],[19931123,22.650000000000002,22.6,22.650000000000002,22.2,22.25,662600,14889000.0],[19931124,22.25,22.1,22.25,21.85,21.95,691100,15234000.0],[19931125,21.95,21.900000000000002,22.3,21.85,22.150000000000002,558700,12303000.0],[19931126,22.150000000000002,22.2,22.3,22.0,22.05,533400,11804000.0],[19931129,22.05,22.0,22.05,21.85,22.0,370800,8141000.0],[19931130,22.0,22.0,22.25,22.0,22.2,284300,6290000.0],[19931201,22.2,22.2,22.2,21.95,22.0,394700,8695000.0],[19931202,22.0,22.0,22.0,21.8,21.900000000000002,320700,7029000.0],[19931203,21.900000000000002,21.900000000000002,21.95,21.8,21.8,432200,9436000.0],[19931206,21.8,21.85,22.2,21.8,21.85,438100,9576000.0],[19931207,21.85,21.85,21.900000000000002,21.5,21.7,526500,11487000.0],[19931208,21.7,21.7,21.8,21.650000000000002,21.7,425400,9241000.0],[19931209,21.7,21.8,21.8,21.6,21.650000000000002,487300,10586000.0],[19931210,21.650000000000002,21.650000000000002,22.900000000000002,21.6,22.400000000000002,900200,20017000.0],[19931213,22.400000000000002,22.55,22.900000000000002,21.35,21.8,1130800,25092000.0],[19931214,21.8,21.85,22.2,21.7,21.75,539800,11776000.0],[19931215,21.75,21.8,22.7,21.8,22.650000000000002,623600,13790000.0],[19931216,22.650000000000002,22.8,23.0,22.5,22.6,1475900,33672000.0],[19931217,22.6,22.45,22.6,22.25,22.45,666600,14984000.0],[19931220,22.45,22.6,22.650000000000002,21.55,21.95,1450100,31968000.0],[19931221,21.95,21.95,22.400000000000002,21.8,22.35,814400,17949000.0],[19931222,22.35,22.5,22.5,22.0,22.0,548700,12213000.0],[19931223,22.0,22.0,22.3,21.900000000000002,21.95,463400,10232000.0],[19931224,21.95,21.650000000000002,22.3,21.650000000000002,22.25,493200,10823000.0],[19931227,22.25,22.35,22.400000000000002,21.95,22.0,369400,8172000.0],[19931228,22.0,22.0,22.0,21.900000000000002,21.900000000000002,371400,8155000.0],[19931229,21.900000000000002,21.900000000000002,22.2,21.8,21.85,269800,5908000.0],[19931230,21.85,21.85,22.5,21.8,22.25,682700,15135000.0],[19931231,22.25,22.5,22.7,22.25,22.35,925300,20802000.0],[19940103,22.35,22.35,22.35,21.900000000000002,21.900000000000002,308200,6793000.0],[19940104,21.900000000000002,21.85,22.1,21.85,21.900000000000002,215200,4719000.0],[19940105,21.900000000000002,21.900000000000002,21.95,21.8,21.8,315900,6900000.0],[19940106,21.8,21.900000000000002,22.25,21.900000000000002,22.2,440700,9720000.0],[19940107,22.2,22.3,22.400000000000002,21.85,22.0,599600,13288000.0],[19940110,22.0,22.0,22.400000000000002,22.0,22.1,470200,10437000.0],[19940111,22.1,22.1,22.2,22.0,22.0,336400,7418000.0],[19940112,22.0,21.900000000000002,22.0,21.900000000000002,21.95,200400,4398000.0],[19940113,21.95,21.900000000000002,22.0,21.55,21.650000000000002,369900,8035000.0],[19940114,21.650000000000002,21.75,21.75,21.0,21.1,854200,18181000.0],[19940117,21.1,21.1,21.2,20.900000000000002,20.95,336800,7069000.0],[19940118,20.95,20.900000000000002,21.0,20.3,20.95,358100,7375000.0],[19940119,20.95,21.0,21.0,20.3,20.45,273400,5604000.0],[19940120,20.45,20.2,20.2,20.0,20.150000000000002,306500,6163000.0],[19940121,20.150000000000002,20.05,20.150000000000002,20.0,20.1,278800,5599000.0],[19940124,20.1,20.150000000000002,20.400000000000002,20.0,20.05,261600,5275000.0],[19940125,20.05,20.05,20.150000000000002,19.75,19.8,311600,6213000.0],[19940126,19.8,19.8,19.8,19.0,19.3,382300,7410000.0],[19940127,19.3,19.2,19.35,18.95,19.35,321700,6175000.0],[19940128,19.35,19.400000000000002,19.400000000000002,19.0,19.0,292500,5611000.0],[19940131,19.0,18.8,18.8,17.85,18.05,466500,8491000.0],[19940201,18.05,17.85,18.5,17.5,18.0,417000,7542000.0],[19940202,18.0,17.900000000000002,18.6,17.900000000000002,18.55,378900,6902000.0],[19940203,18.55,18.8,19.8,18.75,19.8,869600,16881000.0],[19940204,19.8,20.0,20.6,20.0,20.6,979600,19850000.0],[19940214,20.6,20.85,21.0,18.900000000000002,19.0,627900,12358000.0],[19940215,19.0,18.900000000000002,19.0,18.5,18.900000000000002,419900,7881000.0],[19940216,18.900000000000002,19.0,19.1,18.7,18.95,312700,5937000.0],[19940217,18.95,18.8,18.8,18.400000000000002,18.5,251700,4661000.0],[19940218,18.5,18.3,18.7,18.3,18.55,224700,4156000.0],[19940221,18.55,18.3,18.3,18.0,18.0,348600,6319000.0],[19940222,18.0,18.3,19.25,18.2,18.35,860800,16108000.0],[19940223,18.35,18.5,18.8,18.0,18.25,250500,4594000.0],[19940224,18.25,18.55,18.8,18.25,18.650000000000002,381700,7023000.0],[19940225,18.650000000000002,18.95,18.95,18.5,18.6,489400,9149000.0],[19940228,18.6,18.6,18.6,18.1,18.150000000000002,207600,3813000.0],[19940301,18.150000000000002,18.1,18.2,18.05,18.1,237500,4304000.0],[19940302,18.1,18.1,18.150000000000002,17.95,18.0,193700,3496000.0],[19940303,18.0,18.0,18.0,17.6,17.75,335900,5954000.0],[19940304,17.75,17.6,17.6,17.400000000000002,17.400000000000002,382000,6674000.0],[19940307,17.400000000000002,17.400000000000002,17.400000000000002,16.5,17.0,508200,8561000.0],[19940308,17.0,17.0,17.0,16.7,16.85,235600,3968000.0],[19940309,16.85,16.85,16.9,16.75,16.8,198800,3339000.0],[19940310,16.8,16.8,16.8,16.5,16.55,303800,5042000.0],[19940311,16.55,16.55,16.95,16.0,16.6,440000,7196000.0],[19940314,16.6,16.9,17.6,16.8,17.2,594300,10174000.0],[19940315,17.2,17.5,17.55,16.7,16.7,440100,7512000.0],[19940316,16.7,16.65,16.7,16.4,16.7,251400,4160000.0],[19940317,16.7,16.8,17.1,16.8,17.0,477500,8089000.0],[19940318,17.0,17.1,17.2,16.8,16.95,422200,7176000.0],[19940321,16.95,17.2,17.2,16.5,16.5,249900,4176000.0],[19940322,16.5,16.4,16.4,16.1,16.15,268200,4347000.0],[19940323,16.15,16.05,16.05,15.700000000000001,15.75,548700,8705000.0],[19940324,15.75,15.700000000000001,15.75,15.25,15.35,593500,9144000.0],[19940325,15.35,15.35,15.5,15.3,15.3,401600,6168000.0],[19940328,15.3,16.3,19.5,15.450000000000001,15.5,766600,12272000.0],[19940329,15.5,15.5,15.8,15.25,15.8,427000,6567000.0],[19940330,15.8,15.8,15.9,15.25,15.65,912700,14267000.0],[19940331,15.65,15.65,15.75,15.0,15.05,418600,6460000.0],[19940401,15.05,15.0,15.05,14.85,14.9,519600,7772000.0],[19940404,14.9,14.9,15.0,14.55,14.65,322000,4784000.0],[19940405,14.65,14.6,14.75,14.5,14.6,346900,5058000.0],[19940406,14.6,14.6,14.75,14.55,14.75,195400,2873000.0],[19940407,14.75,14.8,14.950000000000001,14.75,14.75,297800,4418000.0],[19940408,14.75,14.65,14.65,14.15,14.3,258700,3725000.0],[19940411,14.3,14.3,14.3,13.5,13.6,351700,4883000.0],[19940412,13.6,13.6,13.6,12.8,13.1,661000,8693000.0],[19940413,13.1,13.4,13.5,12.9,12.9,465800,6141000.0],[19940414,12.9,12.6,12.8,12.200000000000001,12.200000000000001,710900,8838000.0],[19940415,12.200000000000001,12.1,12.8,12.0,12.75,2284400,28149000.0],[19940418,12.75,12.85,12.85,12.35,12.4,1276100,16113000.0],[19940419,12.4,12.3,12.3,11.75,11.85,1011200,12196000.0],[19940420,11.85,11.700000000000001,12.200000000000001,11.6,11.85,958500,11295000.0],[19940421,11.85,11.9,12.4,11.9,12.3,1051200,12856000.0],[19940422,12.3,12.4,12.4,12.05,12.1,958000,11702000.0],[19940425,12.1,12.1,12.450000000000001,12.0,12.35,423200,5215000.0],[19940426,12.35,12.4,12.8,12.35,12.8,867500,10981000.0],[19940427,12.8,12.85,13.5,12.81,13.5,1778400,23317000.0],[19940428,13.5,13.6,14.8,13.6,14.4,5982900,86057000.0],[19940429,14.4,14.3,16.0,14.0,15.99,6530900,97754000.0],[19940503,15.99,16.5,18.900000000000002,16.5,18.0,9029400,161442000.0],[19940504,18.0,18.5,18.650000000000002,16.5,16.55,7888100,137414000.0],[19940505,16.55,16.3,17.5,16.0,17.150000000000002,6164500,104136000.0],[19940506,17.150000000000002,17.3,17.5,16.6,17.01,6067500,103806000.0],[19940509,17.01,17.2,18.2,17.0,17.56,7077400,124237000.0],[19940510,17.56,17.7,17.7,16.98,17.12,3853200,65998000.0],[19940511,17.12,17.25,17.39,16.7,16.8,2271000,39041000.0],[19940512,16.8,16.7,16.85,16.3,16.3,1574300,26116000.0],[19940513,16.3,16.35,16.9,16.15,16.88,1328900,21907000.0],[19940516,16.88,17.1,17.2,16.68,17.05,1440700,24425000.0],[19940517,17.05,17.0,17.0,16.51,16.55,456200,7620000.0],[19940518,16.55,16.5,16.69,16.3,16.4,434800,7168000.0],[19940519,16.4,16.32,16.8,16.28,16.65,556200,9167000.0],[19940520,16.65,16.65,16.8,16.38,16.5,461200,7706000.0],[19940523,16.5,16.6,16.64,16.2,16.28,271100,4439000.0],[19940524,16.28,16.21,16.35,16.2,16.26,190900,3107000.0],[19940525,16.26,16.26,16.5,15.8,15.9,374800,6035000.0],[19940526,15.9,15.9,15.9,15.15,15.18,701500,10882000.0],[19940527,15.18,15.200000000000001,15.5,14.92,15.01,918000,14039000.0],[19940530,15.01,15.0,15.0,14.1,14.290000000000001,525400,7502000.0],[19940531,14.290000000000001,14.05,14.8,14.01,14.6,766000,11049000.0],[19940601,14.6,14.6,14.6,14.1,14.1,615600,8824000.0],[19940602,14.1,14.05,14.38,14.0,14.17,441600,6263000.0],[19940603,14.17,14.200000000000001,14.56,14.17,14.23,785200,11318000.0],[19940606,14.23,14.23,14.48,14.1,14.15,304600,4321000.0],[19940607,14.15,14.15,14.17,14.11,14.13,121800,1722000.0],[19940608,14.13,14.05,14.32,14.0,14.3,389700,5495000.0],[19940609,14.3,14.3,14.5,14.120000000000001,14.13,326900,4658000.0],[19940610,14.13,14.1,14.11,14.030000000000001,14.06,337000,4738000.0],[19940613,14.06,14.0,14.0,13.6,13.65,451100,6230000.0],[19940614,13.65,13.51,13.64,13.15,13.22,472700,6304000.0],[19940615,13.22,13.1,13.3,13.01,13.280000000000001,260400,3444000.0],[19940616,13.280000000000001,13.3,14.0,13.280000000000001,13.780000000000001,463700,6275000.0],[19940617,13.780000000000001,13.88,14.540000000000001,13.700000000000001,14.5,1023300,14379000.0],[19940620,14.5,14.5,14.620000000000001,14.0,14.08,1753200,25189000.0],[19940621,14.08,13.950000000000001,13.96,13.8,13.91,528700,7337000.0],[19940622,13.91,13.8,14.200000000000001,13.8,14.08,242200,3405000.0],[19940623,14.08,14.0,14.15,14.0,14.030000000000001,246000,3456000.0],[19940624,14.030000000000001,14.0,14.0,13.870000000000001,13.89,334300,4656000.0],[19940627,13.89,13.8,13.8,13.450000000000001,13.46,435700,5892000.0],[19940628,13.46,13.4,13.44,13.15,13.27,294100,3909000.0],[19940629,13.27,13.27,13.4,13.19,13.25,360700,4797000.0],[19940630,13.25,13.21,13.48,13.200000000000001,13.44,257500,3431000.0],[19940701,13.44,13.3,13.42,13.3,13.3,244400,3265000.0],[19940704,13.3,13.200000000000001,13.280000000000001,13.200000000000001,13.23,470100,6211000.0],[19940708,13.23,13.16,13.86,13.02,13.8,1526400,20535000.0],[19940711,13.8,8.700000000000001,8.75,8.4,8.55,974600,8329000.0],[19940712,8.55,8.55,8.69,8.55,8.64,486400,4198000.0],[19940713,8.64,8.700000000000001,8.950000000000001,8.700000000000001,8.89,559400,4919000.0],[19940714,8.89,8.9,9.06,8.85,8.85,1821800,16340000.0],[19940715,8.85,8.9,8.950000000000001,8.6,8.63,1219100,10693000.0],[19940718,8.63,8.5,8.5,8.25,8.28,852900,7078000.0],[19940719,8.28,8.25,8.49,8.2,8.3,644600,5346000.0],[19940720,8.3,8.34,8.35,8.25,8.28,449900,3731000.0],[19940721,8.28,8.2,8.24,8.15,8.18,511400,4178000.0],[19940722,8.18,8.15,8.25,8.01,8.14,610900,4953000.0],[19940725,8.14,8.1,8.3,8.01,8.26,727800,5927000.0],[19940726,8.26,8.38,8.52,8.28,8.51,1385000,11653000.0],[19940727,8.51,8.55,8.63,8.15,8.17,1852200,15583000.0],[19940728,8.17,8.17,8.2,7.930000000000001,7.97,1718400,13860000.0],[19940729,7.97,7.9,8.05,7.83,8.0,869300,6905000.0],[19940801,8.0,9.0,9.75,8.8,9.6,9217100,85851000.0],[19940802,9.6,10.0,10.8,9.8,9.8,7911200,82378000.0],[19940803,9.8,9.700000000000001,10.85,9.700000000000001,10.8,8999200,92424000.0],[19940804,10.8,11.3,11.700000000000001,10.5,10.99,16565000,183612000.0],[19940805,10.99,11.0,11.5,10.700000000000001,11.450000000000001,12671500,141240992.0],[19940808,11.450000000000001,11.88,12.3,11.55,11.84,15879200,188779008.0],[19940809,11.84,11.700000000000001,11.700000000000001,10.950000000000001,11.0,6285800,71257000.0],[19940810,11.0,11.1,11.9,10.85,11.82,7694300,87701000.0],[19940811,11.82,12.3,12.5,11.5,11.51,11715400,140836992.0],[19940812,11.51,11.3,11.700000000000001,11.19,11.33,5474200,62243000.0],[19940815,11.33,11.200000000000001,11.450000000000001,11.0,11.22,3083800,34473000.0],[19940816,11.22,11.200000000000001,11.55,11.1,11.33,4111100,46913000.0],[19940817,11.33,11.6,11.6,11.41,11.6,2505000,28818000.0],[19940818,11.6,11.9,12.48,11.8,12.3,13254500,161688000.0],[19940819,12.3,12.3,12.450000000000001,11.700000000000001,11.9,10199200,124188000.0],[19940822,11.9,11.56,11.8,11.3,11.450000000000001,5455500,63333000.0],[19940823,11.450000000000001,11.67,11.8,11.35,11.78,3353200,38689000.0],[19940824,11.78,11.85,11.9,11.6,11.620000000000001,3272300,38368000.0],[19940825,11.620000000000001,11.48,11.620000000000001,11.4,11.4,2642800,30361000.0],[19940826,11.4,11.4,11.75,11.4,11.51,2984300,34377000.0],[19940829,11.51,11.450000000000001,12.35,11.34,11.86,9382400,111957000.0],[19940830,11.86,12.6,12.85,11.9,12.27,11972000,147834000.0],[19940831,12.27,12.5,12.6,12.25,12.5,13848100,171908000.0],[19940901,12.5,12.8,13.5,12.8,13.120000000000001,20163500,265266000.0],[19940902,13.120000000000001,13.1,13.49,13.05,13.450000000000001,11250100,149247008.0],[19940905,13.450000000000001,14.450000000000001,16.25,14.450000000000001,16.09,19990700,307230016.0],[19940906,16.09,16.5,17.3,16.2,16.92,19601900,329172000.0],[19940907,16.92,16.9,16.9,15.0,15.4,18619000,302519008.0],[19940908,15.4,15.200000000000001,16.9,15.200000000000001,16.55,16137200,258526000.0],[19940909,16.55,16.9,16.9,15.700000000000001,15.8,16878600,278488992.0],[19940912,15.8,16.0,17.2,16.0,17.12,26791500,452967008.0],[19940913,17.12,17.5,18.05,17.0,17.23,26665000,468512992.0],[19940914,17.23,17.28,17.330000000000002,16.48,16.78,14433900,242654000.0],[19940915,16.78,16.35,16.68,16.02,16.1,8103400,132154000.0],[19940916,16.1,16.5,16.68,16.2,16.5,8148400,134156000.0],[19940919,16.5,16.4,16.4,16.09,16.2,3735000,60725000.0],[19940920,16.2,16.0,16.1,15.75,15.94,4674500,74605000.0],[19940921,15.94,16.0,16.63,16.0,16.5,4312700,70582000.0],[19940922,16.5,16.8,16.8,16.05,16.18,4699500,77060000.0],[19940923,16.18,16.5,16.95,16.3,16.51,17189900,284918016.0],[19940926,16.51,16.55,16.6,16.2,16.54,5386200,88640000.0],[19940927,16.54,16.5,16.6,16.1,16.42,3892100,63295000.0],[19940928,16.42,16.45,16.6,16.0,16.44,6076600,99521000.0],[19940929,16.44,16.55,16.69,14.5,15.5,7931200,124776000.0],[19940930,15.5,15.3,15.3,14.200000000000001,14.4,6871400,100998000.0],[19941005,14.4,13.9,14.0,12.05,12.39,8274300,106775000.0],[19941006,12.39,12.4,13.02,12.0,12.08,7094600,89359000.0],[19941007,12.08,11.8,13.0,10.700000000000001,12.6,13779700,162238000.0],[19941010,12.6,12.5,12.5,11.5,12.0,6459800,78307000.0],[19941011,12.0,11.9,12.3,11.9,12.08,1596100,19297000.0],[19941012,12.08,12.08,12.18,12.0,12.02,1747400,21098000.0],[19941013,12.02,12.1,12.18,11.48,11.5,2496900,29296000.0],[19941014,11.5,11.4,11.8,10.950000000000001,11.68,4328200,49181000.0],[19941017,11.68,11.38,11.38,11.01,11.15,1702400,19106000.0],[19941018,11.15,11.05,11.31,11.0,11.19,844100,9433000.0],[19941019,11.19,11.18,11.42,11.18,11.42,1072100,12097000.0],[19941020,11.42,11.42,12.08,11.4,11.9,2389300,27788000.0],[19941021,11.9,12.200000000000001,12.200000000000001,11.450000000000001,11.58,3245000,38672000.0],[19941024,11.58,11.5,12.18,11.5,12.18,2749500,32625000.0],[19941025,12.18,12.38,12.5,11.700000000000001,11.700000000000001,5461900,65954000.0],[19941026,11.700000000000001,11.6,11.700000000000001,11.4,11.450000000000001,1805600,20817000.0],[19941027,11.450000000000001,11.450000000000001,11.68,11.4,11.68,1003600,11570000.0],[19941028,11.68,11.68,11.790000000000001,11.38,11.4,1320100,15206000.0],[19941031,11.4,11.65,11.65,11.16,11.200000000000001,1398500,15753000.0],[19941101,11.200000000000001,11.4,11.4,11.200000000000001,11.32,432500,4888000.0],[19941102,11.32,11.3,11.5,11.200000000000001,11.370000000000001,403500,4575000.0],[19941103,11.370000000000001,11.3,11.6,11.290000000000001,11.51,807300,9285000.0],[19941104,11.51,11.55,11.620000000000001,11.23,11.26,731500,8330000.0],[19941107,11.26,11.18,11.3,11.0,11.24,478500,5325000.0],[19941108,11.24,11.24,11.6,11.24,11.450000000000001,1427700,16412000.0],[19941109,11.450000000000001,11.5,11.6,11.35,11.58,1190000,13646000.0],[19941110,11.58,11.6,11.790000000000001,11.4,11.46,1647200,19099000.0],[19941111,11.46,11.46,11.620000000000001,11.4,11.620000000000001,644300,7431000.0],[19941114,11.620000000000001,11.75,11.78,11.5,11.620000000000001,967900,11270000.0],[19941115,11.620000000000001,11.5,11.55,11.43,11.46,672100,7721000.0],[19941116,11.46,11.36,11.450000000000001,11.35,11.4,354600,4037000.0],[19941117,11.4,11.4,11.5,11.31,11.33,320300,3642000.0],[19941118,11.33,11.3,11.3,11.18,11.28,556600,6254000.0],[19941121,11.28,11.28,11.3,11.23,11.26,204100,2299000.0],[19941122,11.26,11.26,11.36,11.25,11.28,195900,2212000.0],[19941123,11.28,11.28,11.3,11.13,11.25,335900,3760000.0],[19941124,11.25,11.200000000000001,11.25,11.1,11.18,281400,3144000.0],[19941125,11.18,11.200000000000001,11.38,11.200000000000001,11.23,460600,5204000.0],[19941128,11.23,11.15,11.26,11.11,11.17,461400,5155000.0],[19941129,11.17,11.13,11.25,11.11,11.25,357300,3984000.0],[19941130,11.25,11.35,11.35,11.19,11.200000000000001,414400,4651000.0],[19941201,11.200000000000001,11.200000000000001,11.34,11.200000000000001,11.21,168700,1891000.0],[19941202,11.21,11.3,11.32,11.18,11.19,260900,2927000.0],[19941205,11.19,11.200000000000001,11.200000000000001,10.98,10.99,596200,6597000.0],[19941206,10.99,10.99,10.99,10.75,10.78,689700,7458000.0],[19941207,10.78,10.8,10.950000000000001,10.75,10.84,252500,2730000.0],[19941208,10.84,10.84,10.85,10.65,10.65,386100,4146000.0],[19941209,10.65,10.5,10.51,10.35,10.47,469000,4887000.0],[19941212,10.47,10.450000000000001,10.450000000000001,10.25,10.290000000000001,443000,4566000.0],[19941213,10.290000000000001,10.200000000000001,10.5,10.05,10.35,639100,6573000.0],[19941214,10.35,10.5,10.5,10.15,10.19,431600,4425000.0],[19941215,10.19,10.19,11.85,10.15,11.3,1673300,18059000.0],[19941216,11.3,11.4,11.4,10.75,11.120000000000001,3018600,33910000.0],[19941219,11.120000000000001,11.1,11.19,10.6,10.63,1177200,12774000.0],[19941220,10.63,10.6,10.85,10.6,10.68,830500,8882000.0],[19941221,10.68,10.65,10.77,10.25,10.4,1267300,13341000.0],[19941222,10.4,10.450000000000001,10.5,10.25,10.3,800600,8265000.0],[19941223,10.3,10.3,10.56,10.290000000000001,10.43,762200,7938000.0],[19941226,10.43,10.4,10.5,10.3,10.370000000000001,373500,3870000.0],[19941227,10.370000000000001,10.3,10.38,10.18,10.22,880800,9016000.0],[19941228,10.22,10.4,10.4,10.24,10.36,353200,3642000.0],[19941229,10.36,10.36,10.49,10.28,10.32,484400,5007000.0],[19941230,10.32,10.4,10.55,10.3,10.48,913100,9487000.0],[19950104,10.48,10.72,11.18,10.5,11.16,1749600,19147000.0],[19950105,11.16,11.200000000000001,11.4,10.94,11.120000000000001,3221200,35935000.0],[19950106,11.120000000000001,11.05,11.16,10.8,11.16,1257900,13919000.0],[19950109,11.16,11.0,11.1,10.74,10.790000000000001,721800,7856000.0],[19950110,10.790000000000001,10.700000000000001,10.700000000000001,10.4,10.450000000000001,1465200,15443000.0],[19950111,10.450000000000001,10.450000000000001,10.64,10.450000000000001,10.56,706700,7442000.0],[19950112,10.56,10.56,10.58,10.4,10.4,660400,6913000.0],[19950113,10.4,10.35,10.450000000000001,10.26,10.4,485400,5034000.0],[19950116,10.4,10.450000000000001,10.450000000000001,10.11,10.22,769200,7915000.0],[19950117,10.22,10.200000000000001,10.4,10.15,10.27,344700,3535000.0],[19950118,10.27,10.3,10.55,10.25,10.450000000000001,447500,4654000.0],[19950119,10.450000000000001,10.55,10.55,10.21,10.21,716900,7417000.0],[19950120,10.21,10.21,10.39,10.13,10.290000000000001,717300,7360000.0],[19950123,10.290000000000001,10.21,10.39,10.21,10.28,383500,3940000.0],[19950124,10.28,10.28,10.41,10.28,10.4,522000,5404000.0],[19950125,10.4,10.450000000000001,10.59,10.4,10.59,916700,9647000.0],[19950126,10.59,10.59,10.59,10.4,10.55,726800,7657000.0],[19950127,10.55,10.55,10.68,10.5,10.540000000000001,925600,9776000.0],[19950213,10.540000000000001,10.6,10.6,10.34,10.57,325000,3424000.0],[19950214,10.57,10.5,10.6,10.450000000000001,10.5,197000,2070000.0],[19950215,10.5,10.5,10.53,10.46,10.5,220300,2312000.0],[19950216,10.5,10.450000000000001,10.5,10.450000000000001,10.46,157800,1651000.0],[19950217,10.46,10.41,10.6,10.4,10.44,252600,2641000.0],[19950220,10.44,10.4,10.46,10.4,10.42,162000,1688000.0],[19950221,10.42,10.4,10.48,10.4,10.48,313200,3272000.0],[19950222,10.48,10.48,11.3,10.38,11.24,1545800,16892000.0],[19950223,11.24,11.200000000000001,11.24,10.68,10.86,2475500,27151000.0],[19950224,10.86,10.86,10.9,10.450000000000001,10.55,1398700,14912000.0],[19950227,10.55,10.540000000000001,11.1,10.540000000000001,10.6,1167800,12467000.0],[19950228,10.6,10.6,10.68,10.55,10.63,319600,3393000.0],[19950301,10.63,10.63,10.8,10.6,10.8,687100,7369000.0],[19950302,10.8,10.8,10.82,10.71,10.78,422500,4553000.0],[19950303,10.78,10.700000000000001,11.0,10.700000000000001,10.89,1141500,12369000.0],[19950306,10.89,10.89,11.14,10.89,11.14,1382600,15263000.0],[19950307,11.14,11.28,11.38,10.91,11.35,3497200,39357000.0],[19950308,11.35,11.35,11.36,11.05,11.200000000000001,1922800,21596000.0],[19950309,11.200000000000001,11.200000000000001,11.200000000000001,10.9,10.9,1158900,12771000.0],[19950310,10.9,10.99,11.18,10.85,10.88,1127000,12347000.0],[19950313,10.88,11.1,11.18,10.75,10.8,944300,10317000.0],[19950314,10.8,10.85,10.96,10.700000000000001,10.73,668000,7210000.0],[19950315,10.73,10.9,10.93,10.5,10.6,964600,10327000.0],[19950316,10.6,10.6,10.71,10.53,10.700000000000001,298200,3175000.0],[19950317,10.700000000000001,10.700000000000001,10.8,10.6,10.700000000000001,510400,5461000.0],[19950320,10.700000000000001,10.75,10.870000000000001,10.57,10.57,285400,3044000.0],[19950321,10.57,10.57,10.69,10.5,10.63,532600,5647000.0],[19950322,10.63,10.6,10.81,10.56,10.75,487000,5207000.0],[19950323,10.75,10.94,10.94,10.65,10.65,355900,3831000.0],[19950324,10.65,10.65,10.8,10.6,10.700000000000001,265900,2842000.0],[19950327,10.700000000000001,10.65,10.8,10.65,10.74,657800,7048000.0],[19950328,10.74,10.75,10.75,10.66,10.68,197700,2116000.0],[19950329,10.68,10.64,10.8,10.4,10.8,315600,3373000.0],[19950330,10.8,10.8,10.85,10.6,10.6,610000,6520000.0],[19950331,10.6,10.6,10.76,10.6,10.76,377600,4038000.0],[19950403,10.76,10.78,10.88,10.75,10.8,601100,6494000.0],[19950404,10.8,10.8,10.8,10.63,10.73,473700,5064000.0],[19950405,10.73,10.73,10.82,10.61,10.61,337200,3603000.0],[19950406,10.61,10.6,10.72,10.57,10.65,484600,5147000.0],[19950407,10.65,10.61,11.120000000000001,10.61,10.98,1576400,17257000.0],[19950410,10.98,10.99,11.200000000000001,10.84,10.99,1163300,12865000.0],[19950411,10.99,10.9,10.9,10.65,10.68,816500,8779000.0],[19950412,10.68,10.61,10.700000000000001,10.6,10.67,529100,5635000.0],[19950413,10.67,10.67,10.9,10.620000000000001,10.64,412600,4398000.0],[19950414,10.64,10.6,10.65,10.6,10.620000000000001,363300,3855000.0],[19950417,10.620000000000001,10.620000000000001,10.78,10.6,10.620000000000001,313000,3348000.0],[19950418,10.620000000000001,10.5,10.68,10.5,10.59,388700,4118000.0],[19950419,10.59,10.52,10.59,10.52,10.55,236000,2491000.0],[19950420,10.55,10.55,10.67,10.55,10.65,298500,3168000.0],[19950421,10.65,10.700000000000001,10.700000000000001,10.5,10.57,364500,3866000.0],[19950424,10.57,10.5,10.57,10.36,10.450000000000001,556100,5812000.0],[19950425,10.450000000000001,10.4,10.4,10.3,10.32,351200,3630000.0],[19950426,10.32,10.28,10.46,10.040000000000001,10.040000000000001,657100,6696000.0],[19950427,10.040000000000001,10.0,10.0,9.0,9.49,2500800,23991000.0],[19950428,9.49,9.59,9.78,9.56,9.69,811800,7833000.0],[19950502,9.69,9.69,9.69,9.55,9.59,290500,2787000.0],[19950503,9.59,9.59,9.69,9.5,9.5,262900,2519000.0],[19950504,9.5,9.5,9.56,9.38,9.41,261900,2470000.0],[19950505,9.41,9.4,9.450000000000001,9.200000000000001,9.35,316900,2966000.0],[19950508,9.35,9.35,9.35,9.25,9.31,188800,1757000.0],[19950509,9.31,9.31,9.55,9.31,9.4,119800,1125000.0],[19950510,9.4,9.450000000000001,9.450000000000001,9.18,9.19,382100,3539000.0],[19950511,9.19,9.25,9.3,9.1,9.200000000000001,297600,2735000.0],[19950512,9.200000000000001,9.200000000000001,9.450000000000001,9.200000000000001,9.38,294000,2743000.0],[19950515,9.38,9.38,9.38,9.200000000000001,9.28,122300,1135000.0],[19950516,9.28,9.35,9.36,9.28,9.28,179900,1675000.0],[19950517,9.28,9.290000000000001,9.33,9.25,9.33,140900,1307000.0],[19950518,9.33,12.38,12.5,11.01,11.700000000000001,11554100,136828000.0],[19950519,11.700000000000001,11.790000000000001,12.200000000000001,11.56,12.06,8205000,98258000.0],[19950522,12.06,12.3,12.9,11.950000000000001,12.24,11986700,149355008.0],[19950523,12.24,11.0,11.49,10.05,10.15,9807600,105340000.0],[19950524,10.15,10.01,10.6,9.91,10.19,3302000,33621000.0],[19950525,10.19,10.4,10.450000000000001,9.85,9.9,1349300,13602000.0],[19950526,9.9,9.88,10.790000000000001,9.65,10.0,2320500,23155000.0],[19950529,10.0,10.09,10.200000000000001,9.9,10.03,822700,8204000.0],[19950530,10.03,10.1,10.1,9.9,9.94,497100,4952000.0],[19950531,9.94,9.9,9.96,9.8,9.8,495300,4888000.0],[19950601,9.8,9.8,9.950000000000001,9.8,9.9,470800,4644000.0],[19950602,9.9,10.0,10.0,9.88,9.9,928900,9235000.0],[19950605,9.9,9.9,9.99,9.75,9.78,577000,5686000.0],[19950606,9.78,9.8,9.8,9.65,9.74,685500,6660000.0],[19950607,9.74,9.700000000000001,9.950000000000001,9.700000000000001,9.94,618800,6049000.0],[19950608,9.94,9.94,10.03,9.75,9.8,630200,6233000.0],[19950609,9.8,9.8,9.85,9.75,9.78,471400,4609000.0],[19950612,9.78,9.790000000000001,9.8,9.6,9.64,459600,4441000.0],[19950613,9.64,9.61,9.700000000000001,9.57,9.64,693600,6666000.0],[19950614,9.64,9.64,9.65,9.5,9.52,650500,6218000.0],[19950615,9.52,9.1,9.16,8.8,9.11,1070900,9719000.0],[19950616,9.11,8.9,9.32,8.9,9.3,1137800,10457000.0],[19950619,9.3,9.3,9.4,9.1,9.36,863200,8022000.0],[19950620,9.36,9.31,9.450000000000001,9.3,9.33,462100,4331000.0],[19950621,9.33,9.4,9.450000000000001,9.3,9.450000000000001,429600,4028000.0],[19950622,9.450000000000001,9.450000000000001,9.48,9.3,9.38,237100,2221000.0],[19950623,9.38,9.38,9.38,9.3,9.34,348900,3260000.0],[19950626,9.34,9.370000000000001,9.370000000000001,9.27,9.31,205200,1910000.0],[19950627,9.31,9.3,9.38,9.28,9.32,277200,2582000.0],[19950628,9.32,9.3,9.3,9.200000000000001,9.24,217700,2009000.0],[19950629,9.24,9.28,9.28,9.18,9.25,238700,2203000.0],[19950630,9.25,9.25,9.3,9.13,9.17,243900,2235000.0],[19950703,9.17,9.1,9.1,8.97,8.99,328900,2963000.0],[19950704,8.99,8.950000000000001,9.08,8.950000000000001,9.0,210100,1887000.0],[19950705,9.0,9.0,9.1,8.98,9.03,231300,2090000.0],[19950706,9.03,9.09,9.1,8.98,9.02,297800,2687000.0],[19950707,9.02,9.0,9.25,8.98,9.25,525900,4795000.0],[19950710,9.25,9.25,9.3,9.02,9.1,683000,6231000.0],[19950711,9.1,9.1,9.18,8.99,9.0,373200,3372000.0],[19950712,9.0,9.05,9.05,8.96,9.01,288200,2595000.0],[19950713,9.01,8.99,9.1,8.97,9.05,417200,3763000.0],[19950714,9.05,9.1,9.15,9.0,9.02,378200,3418000.0],[19950717,9.02,9.0,9.200000000000001,9.0,9.19,630100,5756000.0],[19950718,9.19,9.200000000000001,9.38,9.02,9.25,1139500,10476000.0],[19950719,9.25,9.41,9.41,9.1,9.120000000000001,905900,8371000.0],[19950720,9.120000000000001,9.1,9.26,9.1,9.15,615800,5647000.0],[19950721,9.15,9.18,9.3,9.15,9.22,470200,4324000.0],[19950724,9.22,9.22,9.3,9.18,9.19,582700,5387000.0],[19950725,9.19,9.200000000000001,9.26,9.1,9.15,327600,2990000.0],[19950726,9.15,9.21,9.21,9.1,9.11,263600,2416000.0],[19950727,9.11,9.09,9.200000000000001,9.05,9.16,310100,2833000.0],[19950728,9.16,9.14,9.18,9.13,9.13,331300,3032000.0],[19950731,9.13,9.13,9.200000000000001,9.120000000000001,9.14,276200,2527000.0],[19950801,9.14,9.120000000000001,9.24,9.11,9.22,514600,4720000.0],[19950802,9.22,9.35,9.35,9.120000000000001,9.13,371400,3436000.0],[19950803,9.13,9.14,9.200000000000001,9.13,9.18,359900,3301000.0],[19950807,9.18,9.18,9.700000000000001,9.18,9.68,2022700,19218000.0],[19950808,9.68,9.950000000000001,10.0,9.540000000000001,9.66,3213200,31585000.0],[19950809,9.66,9.66,9.66,9.38,9.55,911900,8644000.0],[19950810,9.55,9.6,9.65,9.46,9.55,857800,8174000.0],[19950811,9.55,9.8,10.0,9.65,9.700000000000001,1085000,10568000.0],[19950814,9.700000000000001,9.8,9.85,9.68,9.85,2064000,20085000.0],[19950815,9.85,9.85,10.3,9.73,9.89,4017000,40506000.0],[19950816,9.89,9.84,9.9,9.700000000000001,9.9,1415600,13871000.0],[19950817,9.9,9.9,9.98,9.81,9.9,1742600,17202000.0],[19950818,9.9,9.85,10.3,9.75,10.05,3992500,39981000.0],[19950821,10.05,10.1,10.15,9.8,9.84,1972800,19694000.0],[19950822,9.84,9.78,10.450000000000001,9.700000000000001,10.0,5071100,50646000.0],[19950823,10.0,10.1,10.200000000000001,9.950000000000001,10.14,4792300,48358000.0],[19950824,10.14,10.18,10.9,10.18,10.9,14519900,155131008.0],[19950825,10.9,11.0,11.08,10.5,10.56,11702000,127164000.0],[19950829,10.56,10.56,10.56,9.81,9.83,4532700,45373000.0],[19950830,9.83,9.75,9.950000000000001,9.65,9.73,2509000,24524000.0],[19950831,9.73,9.73,9.78,9.58,9.66,1995100,19200000.0],[19950904,9.66,9.8,9.81,9.66,9.72,1084000,10534000.0],[19950905,9.72,9.75,9.75,9.620000000000001,9.66,881000,8533000.0],[19950906,9.66,9.66,9.74,9.58,9.74,989300,9515000.0],[19950907,9.74,9.83,9.83,9.65,9.68,1052300,10234000.0],[19950908,9.68,9.68,9.68,9.6,9.65,844500,8133000.0],[19950911,9.65,9.65,9.700000000000001,9.59,9.700000000000001,1146500,11043000.0],[19950912,9.700000000000001,9.8,9.89,9.68,9.71,907000,8853000.0],[19950913,9.71,9.700000000000001,9.870000000000001,9.6,9.8,1255100,12206000.0],[19950914,9.8,9.85,9.85,9.700000000000001,9.790000000000001,1176500,11487000.0],[19950915,9.790000000000001,9.86,10.25,9.86,10.09,4634300,46777000.0],[19950918,10.09,10.200000000000001,10.3,10.15,10.18,1870600,19088000.0],[19950919,10.18,10.16,10.200000000000001,9.85,9.88,2361200,23517000.0],[19950920,9.88,9.81,9.83,9.73,9.83,1385700,13556000.0],[19950921,9.83,9.82,9.950000000000001,9.8,9.94,892700,8807000.0],[19950922,9.94,9.97,9.99,9.85,9.870000000000001,1414800,13993000.0],[19950925,9.870000000000001,8.0,8.03,7.8500000000000005,7.94,853200,6773000.0],[19950926,7.94,7.98,7.99,7.88,7.91,1048700,8313000.0],[19950927,7.91,7.87,7.88,7.73,7.76,1210800,9408000.0],[19950928,7.76,7.7,7.75,7.65,7.7,929300,7137000.0],[19950929,7.7,7.68,7.94,7.65,7.88,958500,7500000.0],[19951004,7.88,7.9,7.95,7.75,7.78,624900,4886000.0],[19951005,7.78,7.75,7.8500000000000005,7.72,7.8,474400,3707000.0],[19951006,7.8,7.75,7.88,7.73,7.75,439400,3418000.0],[19951009,7.75,7.75,7.75,7.5,7.6000000000000005,1179700,9009000.0],[19951010,7.6000000000000005,7.66,7.66,7.49,7.53,785500,5942000.0],[19951011,7.53,7.5,7.5200000000000005,7.38,7.42,705000,5244000.0],[19951012,7.42,7.4,7.45,7.3100000000000005,7.3100000000000005,1051100,7726000.0],[19951013,7.3100000000000005,7.28,7.55,7.25,7.4,758900,5618000.0],[19951016,7.4,7.41,7.58,7.41,7.53,852700,6405000.0],[19951017,7.53,7.55,7.65,7.55,7.6000000000000005,805800,6123000.0],[19951018,7.6000000000000005,7.65,7.68,7.5,7.6000000000000005,689800,5235000.0],[19951019,7.6000000000000005,7.6000000000000005,7.65,7.46,7.48,787900,5929000.0],[19951020,7.48,7.5,7.95,7.4,7.88,2670900,20502000.0],[19951023,7.88,7.88,7.88,7.68,7.68,2171600,16826000.0],[19951024,7.68,7.7,7.8500000000000005,7.65,7.69,776700,5972000.0],[19951025,7.69,7.96,8.27,7.71,7.88,2951200,23229000.0],[19951026,7.88,7.88,7.88,7.62,7.65,1808800,13973000.0],[19951027,7.65,7.49,7.65,7.48,7.55,1077400,8122000.0],[19951030,7.55,7.5,7.55,7.45,7.48,836300,6270000.0],[19951031,7.48,7.5,7.57,7.4,7.41,909400,6791000.0],[19951101,7.41,7.5,7.55,7.4,7.46,857700,6365000.0],[19951102,7.46,7.4,7.48,7.390000000000001,7.42,542000,4021000.0],[19951103,7.42,7.41,7.5,7.4,7.48,513000,3815000.0],[19951106,7.48,7.48,7.5,7.41,7.49,576800,4305000.0],[19951107,7.49,7.48,7.48,7.4,7.47,584600,4344000.0],[19951108,7.47,7.42,7.43,7.37,7.38,771300,5703000.0],[19951109,7.38,7.36,7.4,7.32,7.36,493100,3628000.0],[19951110,7.36,7.38,7.43,7.3500000000000005,7.36,303300,2238000.0],[19951113,7.36,7.2,7.36,7.2,7.2,714000,5164000.0],[19951114,7.2,7.21,7.28,7.19,7.22,631300,4557000.0],[19951115,7.22,7.25,7.25,7.140000000000001,7.2,424800,3052000.0],[19951116,7.2,7.21,7.23,7.17,7.18,431700,3106000.0],[19951117,7.18,7.16,7.2,7.15,7.17,4600,3340000.0],[19951120,7.17,7.18,7.2,7.11,7.17,339500,2426000.0],[19951121,7.17,7.16,7.23,7.16,7.2,374000,2691000.0],[19951122,7.2,7.19,7.55,7.19,7.23,2275700,16749000.0],[19951123,7.23,7.19,7.25,7.16,7.18,448600,3228000.0],[19951124,7.18,7.2,7.28,7.2,7.26,389100,2811000.0],[19951127,7.26,7.24,7.32,7.18,7.18,456400,3287000.0],[19951128,7.18,7.16,7.16,7.05,7.12,764000,5420000.0],[19951129,7.12,7.19,7.2,7.0,7.05,480100,3394000.0],[19951130,7.05,7.04,7.04,6.95,7.0,662000,4624000.0],[19951201,7.0,6.98,7.05,6.9,7.01,519400,3630000.0],[19951204,7.01,7.05,7.05,6.94,6.97,404100,2816000.0],[19951205,6.97,7.0,7.08,6.99,7.0,417200,2932000.0],[19951206,7.0,7.0,7.05,6.96,7.0,337000,2362000.0],[19951207,7.0,7.0,7.0200000000000005,6.94,6.99,384400,2680000.0],[19951208,6.99,6.99,7.05,6.97,7.0,364900,2555000.0],[19951211,7.0,7.0,7.0,6.86,6.86,501300,3465000.0],[19951212,6.86,6.86,6.9,6.76,6.87,654300,4457000.0],[19951213,6.87,6.86,6.87,6.75,6.7700000000000005,490800,3333000.0],[19951214,6.7700000000000005,6.74,6.7700000000000005,6.71,6.72,322900,2176000.0],[19951215,6.72,6.73,6.73,6.66,6.68,643200,4302000.0],[19951218,6.68,6.65,6.66,6.5200000000000005,6.59,444900,2941000.0],[19951219,6.59,6.58,6.63,6.5200000000000005,6.6000000000000005,376800,2487000.0],[19951220,6.6000000000000005,6.5600000000000005,6.65,6.5600000000000005,6.63,371600,2454000.0],[19951221,6.63,6.61,6.75,6.6000000000000005,6.6000000000000005,484000,3226000.0],[19951222,6.6000000000000005,6.6000000000000005,6.68,6.58,6.6000000000000005,351700,2328000.0],[19951225,6.6000000000000005,6.6000000000000005,6.6000000000000005,6.4,6.44,477200,3107000.0],[19951226,6.44,6.43,6.59,6.43,6.49,530100,3463000.0],[19951227,6.49,6.48,6.51,6.41,6.49,398500,2575000.0],[19951228,6.49,6.45,6.5,6.38,6.4,425900,2742000.0],[19951229,6.4,6.38,6.45,6.38,6.43,382400,2452000.0],[19960103,6.43,6.12,6.3,6.12,6.24,384100,2379000.0],[19960104,6.24,6.18,6.32,6.15,6.3100000000000005,314800,1967000.0],[19960105,6.3100000000000005,6.3500000000000005,6.4,6.25,6.26,475200,3004000.0],[19960108,6.26,6.2,6.23,6.12,6.2,306400,1888000.0],[19960109,6.2,6.2,6.3,6.18,6.3,288400,1800000.0],[19960110,6.3,6.29,6.29,6.16,6.19,219000,1357000.0],[19960111,6.19,6.18,6.22,6.15,6.19,189100,1171000.0],[19960112,6.19,6.2,6.28,6.15,6.25,329900,2057000.0],[19960115,6.25,6.25,6.2700000000000005,6.19,6.25,265800,1657000.0],[19960116,6.25,6.25,6.3100000000000005,6.21,6.25,189600,1189000.0],[19960117,6.25,6.25,6.3,6.2,6.21,234800,1470000.0],[19960118,6.21,6.15,6.17,6.04,6.04,412800,2515000.0],[19960119,6.04,6.05,6.12,6.0,6.07,216300,1313000.0],[19960122,6.07,6.07,6.07,5.91,6.0,713200,4269000.0],[19960123,6.0,6.0200000000000005,6.0200000000000005,5.9,5.91,378200,2251000.0],[19960124,5.91,6.0,6.04,5.95,6.01,414500,2478000.0],[19960125,6.01,5.99,6.12,5.99,6.0,524000,3179000.0],[19960126,6.0,5.98,6.2,5.94,6.12,326100,1986000.0],[19960129,6.12,6.15,6.17,6.1000000000000005,6.12,252300,1550000.0],[19960130,6.12,6.1000000000000005,6.16,6.09,6.16,206700,1265000.0],[19960131,6.16,6.1000000000000005,6.15,6.09,6.12,338100,2070000.0],[19960201,6.12,6.15,6.18,6.12,6.16,725000,4460000.0],[19960202,6.16,6.17,6.17,6.1000000000000005,6.16,444900,2730000.0],[19960205,6.16,6.15,6.2,6.1000000000000005,6.15,715300,4390000.0],[19960206,6.15,6.08,6.17,6.08,6.17,329300,2021000.0],[19960207,6.17,6.17,6.18,6.13,6.17,241100,1485000.0],[19960208,6.17,6.15,6.2,6.15,6.19,441200,2727000.0],[19960212,6.19,6.34,6.46,6.32,6.43,1244400,7981000.0],[19960213,6.43,6.49,6.79,6.48,6.7,3461300,23190000.0],[19960214,6.7,6.7,6.87,6.62,6.65,2725400,18408000.0],[19960215,6.65,6.65,6.88,6.6000000000000005,6.8500000000000005,2163600,14665000.0],[19960216,6.8500000000000005,7.0,7.45,7.0,7.37,8089100,58608000.0],[19960304,7.37,7.9,7.97,7.5,7.88,7789400,60283000.0],[19960305,7.88,7.83,7.88,7.55,7.59,5023100,38622000.0],[19960306,7.59,7.49,7.63,7.3500000000000005,7.4,3435500,25615000.0],[19960307,7.4,7.38,7.98,7.36,7.98,5410200,41820000.0],[19960308,7.98,8.05,8.1,7.8,7.97,10213300,81697000.0],[19960311,7.97,7.9,7.91,7.61,7.67,3756300,29088000.0],[19960312,7.67,7.6000000000000005,7.82,7.6000000000000005,7.74,2353200,18091000.0],[19960313,7.74,7.7,7.79,7.61,7.7700000000000005,1786900,13771000.0],[19960314,7.7700000000000005,8.2,8.290000000000001,7.8,7.8,11362400,90528000.0],[19960315,7.8,7.7700000000000005,7.87,7.68,7.84,3536700,27522000.0],[19960318,7.84,7.8,8.05,7.8,8.03,4850200,38654000.0],[19960319,8.03,8.02,8.15,7.97,8.0,4088500,32965000.0],[19960320,8.0,7.97,8.040000000000001,7.95,8.0,1761200,14062000.0],[19960321,8.0,8.0,8.02,7.890000000000001,7.9,2617700,20847000.0],[19960322,7.9,7.88,7.99,7.82,7.96,2025900,15993000.0],[19960325,7.96,7.95,8.01,7.890000000000001,7.96,1770400,14089000.0],[19960326,7.96,7.95,8.02,7.83,7.890000000000001,2601600,20626000.0],[19960327,7.890000000000001,7.8500000000000005,7.98,7.8,7.92,1762800,13872000.0],[19960328,7.92,7.86,7.98,7.8500000000000005,7.88,1352700,10707000.0],[19960329,7.88,7.83,8.0,7.83,7.94,1615300,12777000.0],[19960401,7.94,8.05,8.08,7.96,7.97,2458800,19709000.0],[19960402,7.97,7.96,7.98,7.91,7.930000000000001,1173300,9335000.0],[19960403,7.930000000000001,7.9,8.03,7.9,8.0,1428700,11399000.0],[19960404,8.0,8.0,8.32,7.98,8.27,6881000,56354000.0],[19960405,8.27,8.3,8.57,8.28,8.5,8593600,72833000.0],[19960408,8.5,8.49,8.66,8.0,8.58,5309100,45196000.0],[19960409,8.58,8.5,8.620000000000001,8.48,8.52,3209800,27457000.0],[19960410,8.52,8.5,8.66,8.45,8.6,2745300,23598000.0],[19960411,8.6,8.66,8.82,8.58,8.8,4573600,39898000.0],[19960412,8.8,8.83,9.18,8.8,9.0,7473600,67591000.0],[19960415,9.0,9.0,9.26,8.950000000000001,9.08,5739000,52343000.0],[19960416,9.08,9.08,9.13,9.0,9.120000000000001,3199600,29080000.0],[19960417,9.120000000000001,9.1,9.23,9.07,9.14,4157600,37984000.0],[19960418,9.14,9.11,9.75,9.09,9.74,5877100,55784000.0],[19960419,9.74,9.75,10.55,9.74,10.43,13584300,138296992.0],[19960422,10.43,10.49,10.58,10.15,10.23,10319800,108005000.0],[19960423,10.23,10.13,10.59,10.1,10.52,7333800,76004000.0],[19960424,10.52,10.61,11.6,10.61,11.55,12567200,141984992.0],[19960425,11.55,11.6,12.200000000000001,11.3,11.55,15082700,177262000.0],[19960426,11.55,11.8,14.3,11.8,13.98,31777100,422652992.0],[19960429,13.98,14.5,15.950000000000001,14.4,15.9,23914700,363536992.0],[19960430,15.9,16.2,16.55,14.6,15.5,26728200,420838016.0],[19960502,15.5,16.2,16.4,14.200000000000001,14.5,24836000,373039008.0],[19960503,14.5,14.4,14.9,13.9,14.75,14788800,214210000.0],[19960506,14.75,14.86,16.0,14.81,16.0,16590800,255756992.0],[19960507,16.0,16.2,16.28,15.450000000000001,15.610000000000001,13155700,207074000.0],[19960508,15.610000000000001,15.4,15.6,14.91,15.3,9255900,141148992.0],[19960509,15.3,15.11,15.49,15.1,15.3,7851500,119976000.0],[19960510,15.3,15.200000000000001,15.25,14.65,15.11,8607900,128693000.0],[19960513,15.11,15.3,15.6,15.13,15.450000000000001,9751600,150020992.0],[19960514,15.450000000000001,15.6,16.45,15.450000000000001,15.84,26395200,424720000.0],[19960515,15.84,15.71,17.29,15.71,17.28,28220400,470835008.0],[19960516,17.28,17.6,18.12,17.3,17.52,26016800,460695008.0],[19960517,17.52,17.79,18.19,17.400000000000002,18.080000000000002,21512400,385464000.0],[19960520,18.080000000000002,19.48,19.48,17.5,18.0,17411200,322726016.0],[19960521,18.0,17.89,18.12,16.7,16.8,20630400,360011008.0],[19960522,16.8,16.7,18.3,16.3,18.22,24512200,427700000.0],[19960523,18.22,19.0,19.400000000000002,17.400000000000002,18.03,38990500,714883968.0],[19960524,18.03,17.98,18.68,17.75,18.32,26590600,486039008.0],[19960527,18.32,9.49,9.66,9.200000000000001,9.26,38711000,364776000.0],[19960528,9.26,9.200000000000001,9.3,8.81,9.0,21831000,198150000.0],[19960529,9.0,8.9,9.6,8.86,9.58,45676000,426104000.0],[19960530,9.58,9.73,10.15,9.5,10.01,83697400,827833984.0],[19960531,10.01,10.0,12.4,9.94,12.25,114822800,1302851968.0],[19960603,12.25,12.6,13.950000000000001,12.6,13.14,139323904,1842414976.0],[19960604,13.14,13.15,13.39,12.85,13.36,66744400,874992000.0],[19960605,13.36,13.4,13.68,12.92,13.02,55609200,730830976.0],[19960606,13.02,12.97,13.9,12.4,13.6,82546704,1093651968.0],[19960607,13.6,13.700000000000001,14.120000000000001,13.38,13.65,66649000,921454016.0],[19960610,13.65,13.55,13.780000000000001,13.35,13.6,29815400,403676992.0],[19960611,13.6,13.780000000000001,15.25,13.65,14.950000000000001,79766304,1173171968.0],[19960612,14.950000000000001,15.3,15.38,14.85,15.06,48163000,726377024.0],[19960613,15.06,15.18,15.56,15.1,15.200000000000001,36783700,562163968.0],[19960614,15.200000000000001,15.200000000000001,15.4,14.85,14.9,35801300,539182016.0],[19960617,14.9,14.9,15.200000000000001,14.59,14.75,38032600,566355968.0],[19960618,14.75,14.700000000000001,15.4,14.4,15.31,34159300,509662016.0],[19960619,15.31,15.5,15.68,14.98,15.14,32516700,496520000.0],[19960620,15.14,15.01,16.0,15.01,15.65,57451300,901844992.0],[19960621,15.65,15.68,15.8,15.4,15.5,25114500,391969984.0],[19960624,15.5,15.5,16.18,15.4,15.88,27888500,441388000.0],[19960625,15.88,15.5,16.05,15.5,15.68,23792300,376168992.0],[19960626,15.68,15.68,15.9,15.6,15.81,14300600,225302000.0],[19960627,15.81,15.860000000000001,16.17,15.72,15.8,20300600,323553984.0],[19960628,15.8,15.74,15.870000000000001,15.200000000000001,15.31,28160500,437300000.0],[19960701,15.31,14.99,15.280000000000001,14.5,14.64,31223000,464950016.0],[19960702,14.64,14.5,14.88,14.5,14.77,17220500,253535008.0],[19960703,14.77,14.85,15.58,14.76,15.450000000000001,29861700,454875008.0],[19960704,15.450000000000001,15.85,16.15,15.6,15.91,46396400,736929024.0],[19960705,15.91,16.1,16.9,15.93,16.48,55985600,919742016.0],[19960708,16.48,16.7,16.95,16.3,16.65,51106400,852001024.0],[19960709,16.65,16.5,16.6,16.1,16.32,41064500,670348992.0],[19960710,16.32,16.32,16.48,16.05,16.25,28519100,462167008.0],[19960711,16.25,16.3,16.46,15.870000000000001,15.950000000000001,31374400,505763008.0],[19960712,15.950000000000001,15.9,16.580000000000002,15.700000000000001,16.55,30118700,485380000.0],[19960715,16.55,16.65,16.7,15.9,16.080000000000002,22644300,364992992.0],[19960716,16.080000000000002,16.5,16.7,16.1,16.3,25655400,418443008.0],[19960717,16.3,16.3,16.52,15.0,15.9,28782600,464020992.0],[19960718,15.9,15.8,16.06,15.700000000000001,15.99,18877200,299552992.0],[19960719,15.99,16.0,16.05,15.68,15.93,23755800,374472992.0],[19960722,15.93,15.85,15.950000000000001,15.51,15.66,17674500,276899008.0],[19960723,15.66,15.700000000000001,16.490000000000002,15.58,16.09,21212900,341531008.0],[19960724,16.09,16.19,16.3,15.85,15.91,17183300,275487008.0],[19960725,15.91,16.0,16.82,15.98,16.03,37203800,609454016.0],[19960726,16.03,15.99,16.26,15.870000000000001,15.99,15719400,251936000.0],[19960729,15.99,15.9,16.21,15.860000000000001,16.2,13884500,222486000.0],[19960730,16.2,16.35,16.48,15.98,16.0,17813400,289904992.0],[19960731,16.0,16.1,16.17,15.65,15.790000000000001,13384100,212112992.0],[19960801,15.790000000000001,15.8,15.9,15.450000000000001,15.780000000000001,9365100,146880000.0],[19960802,15.780000000000001,15.9,16.2,15.5,15.68,11487600,181719008.0],[19960805,15.68,15.73,15.97,15.6,15.94,8890000,140707008.0],[19960806,15.94,16.0,16.3,15.88,16.22,12446300,199879008.0],[19960807,16.22,16.3,17.76,16.3,17.55,83604896,1439611008.0],[19960808,17.55,17.650000000000002,17.71,17.18,17.26,25768300,448734016.0],[19960809,17.26,17.3,17.400000000000002,16.75,17.0,30105300,511366016.0],[19960812,17.0,17.1,17.38,17.0,17.17,15705900,270049984.0],[19960813,17.17,17.17,17.37,17.150000000000002,17.37,13293600,228900000.0],[19960814,17.37,17.6,17.75,17.2,17.25,18635200,324380000.0],[19960815,17.25,17.3,17.490000000000002,17.01,17.080000000000002,18416000,317779008.0],[19960816,17.080000000000002,17.0,17.07,16.5,16.9,25709700,431007008.0],[19960819,16.9,17.0,17.05,16.6,16.65,10415400,175103008.0],[19960820,16.65,16.55,16.740000000000002,16.25,16.32,19388700,318207008.0],[19960821,16.32,16.5,17.5,16.5,17.17,57180800,979817024.0],[19960822,17.17,17.38,17.38,16.75,16.88,24644200,417283008.0],[19960823,16.88,16.97,16.98,16.2,16.45,33305200,547782976.0],[19960826,16.45,16.21,16.45,15.96,16.03,15055300,243108992.0],[19960827,16.03,16.0,16.2,15.85,16.05,12688300,203048000.0],[19960828,16.05,16.1,16.25,16.0,16.11,14939200,240595008.0],[19960829,16.11,16.0,16.330000000000002,15.76,16.09,9593700,154460000.0],[19960830,16.09,16.09,16.4,16.0,16.37,23685400,383230016.0],[19960902,16.37,16.4,16.48,16.080000000000002,16.19,20509200,331865984.0],[19960903,16.19,16.25,16.5,16.1,16.28,15444800,251147008.0],[19960904,16.28,16.3,16.490000000000002,16.14,16.34,13117800,213231008.0],[19960905,16.34,16.37,16.48,16.0,16.02,15883200,256600992.0],[19960906,16.02,16.0,16.15,15.75,15.9,11762200,187128000.0],[19960909,15.9,15.790000000000001,15.97,15.74,15.75,7164300,113116000.0],[19960910,15.75,15.6,15.790000000000001,15.14,15.25,13328500,205912992.0],[19960911,15.25,15.25,15.59,15.0,15.38,11734900,179710000.0],[19960912,15.38,15.3,15.35,14.85,14.99,10754300,161594000.0],[19960913,14.99,14.9,14.9,14.52,14.790000000000001,8962600,131764000.0],[19960916,14.790000000000001,14.700000000000001,14.700000000000001,14.1,14.5,12692000,182094000.0],[19960917,14.5,14.5,14.950000000000001,14.200000000000001,14.74,9528500,139448992.0],[19960918,14.74,14.8,14.89,13.97,14.08,10444500,149352000.0],[19960919,14.08,14.0,14.200000000000001,13.86,14.0,7773600,108653000.0],[19960920,14.0,14.05,14.69,14.05,14.65,8010200,114941000.0],[19960923,14.65,14.71,15.200000000000001,14.1,14.85,10184400,151192000.0],[19960924,14.85,14.9,15.17,14.9,15.08,7686000,115801000.0],[19960925,15.08,15.200000000000001,15.63,14.9,15.18,10638900,162386000.0],[19960926,15.18,15.200000000000001,15.8,15.18,15.68,19122100,298312000.0],[19960927,15.68,15.8,16.5,15.8,16.29,25401300,412902016.0],[19961003,16.29,16.6,16.8,16.0,16.18,13624400,224887008.0],[19961004,16.18,16.2,16.46,15.97,16.080000000000002,12381800,200231008.0],[19961007,16.080000000000002,16.1,16.3,16.0,16.25,8599000,138816000.0],[19961008,16.25,16.3,16.35,16.0,16.18,11441100,184447008.0],[19961009,16.18,16.3,16.4,16.01,16.080000000000002,13368600,216308000.0],[19961010,16.080000000000002,16.1,16.5,16.01,16.45,13596100,220000992.0],[19961011,16.45,16.6,16.7,16.240000000000002,16.5,16455600,271046016.0],[19961014,16.5,16.55,17.26,16.47,16.88,27545200,466175008.0],[19961016,16.88,17.5,17.650000000000002,16.580000000000002,16.96,28254600,487500000.0],[19961017,16.96,16.92,16.95,16.52,16.66,19180000,319207008.0],[19961018,16.66,16.61,16.78,16.1,16.23,16278400,267459008.0],[19961021,16.23,16.0,16.5,15.9,16.39,15230900,247324992.0],[19961022,16.39,16.0,16.28,15.8,16.12,16015200,257720992.0],[19961023,16.12,16.12,17.05,16.07,16.68,17427100,287164992.0],[19961024,16.68,16.830000000000002,17.0,16.3,16.43,13773100,229498000.0],[19961025,16.43,16.43,16.52,16.2,16.32,10072600,164158000.0],[19961028,16.32,16.32,16.88,16.3,16.66,17417100,288864000.0],[19961029,16.66,16.88,18.46,16.88,17.85,88485104,1589639936.0],[19961030,17.85,18.0,18.3,17.1,17.17,35954700,631406976.0],[19961031,17.17,17.2,17.490000000000002,16.91,17.35,21258700,364507008.0],[19961101,17.35,16.96,17.2,16.52,16.8,27036100,456392992.0],[19961104,16.8,16.7,17.25,16.6,17.0,16033100,272192992.0],[19961105,17.0,17.1,17.18,16.75,16.8,13938400,235983008.0],[19961106,16.8,17.0,17.0,16.41,16.56,11992600,198960000.0],[19961107,16.56,16.6,16.95,16.5,16.69,6843600,114384000.0],[19961108,16.69,16.69,16.95,16.63,16.91,10753500,180743008.0],[19961111,16.91,17.05,17.47,17.0,17.28,17874900,308958016.0],[19961112,17.28,17.39,17.580000000000002,17.18,17.3,12651700,219491008.0],[19961113,17.3,17.5,17.88,17.400000000000002,17.6,24928500,439588992.0],[19961114,17.6,17.6,18.38,17.5,18.29,50964200,926435968.0],[19961115,18.29,18.2,19.080000000000002,18.05,19.02,46032600,868318976.0],[19961118,19.02,19.5,20.150000000000002,19.3,19.78,47200800,932808000.0],[19961119,19.78,19.78,19.95,19.35,19.5,29591500,579366976.0],[19961120,19.5,19.0,19.78,18.8,19.45,27802500,538907008.0],[19961121,19.45,19.45,19.5,18.2,18.330000000000002,33277400,627492992.0],[19961122,18.330000000000002,18.0,18.5,17.6,18.490000000000002,31027400,558860032.0],[19961125,18.490000000000002,18.5,18.650000000000002,18.1,18.5,21598300,397456000.0],[19961126,18.5,18.52,18.75,18.150000000000002,18.3,17043100,313296992.0],[19961127,18.3,18.25,18.5,17.900000000000002,17.990000000000002,15415300,279780000.0],[19961128,17.990000000000002,17.900000000000002,18.09,17.7,17.94,13344100,238687008.0],[19961129,17.94,18.0,18.36,17.88,18.12,14004900,253060992.0],[19961202,18.12,18.28,18.5,18.0,18.150000000000002,15208800,275960000.0],[19961203,18.150000000000002,18.16,18.5,18.0,18.5,15452200,283054016.0],[19961204,18.5,18.72,18.88,18.45,18.55,15483100,288148000.0],[19961205,18.55,18.55,19.35,18.5,18.91,18666900,352288992.0],[19961206,18.91,19.1,19.51,18.98,19.080000000000002,20463900,392472992.0],[19961209,19.080000000000002,19.3,19.82,19.150000000000002,19.8,18514000,360102016.0],[19961210,19.8,19.8,19.8,19.0,19.38,16817200,327177984.0],[19961211,19.38,19.38,19.98,19.3,19.86,24023400,473195008.0],[19961212,19.86,20.0,20.5,19.38,19.830000000000002,29144700,583644992.0],[19961213,19.830000000000002,19.7,19.7,18.48,18.78,45830000,869339008.0],[19961216,18.78,16.86,16.86,16.86,16.86,6244200,105277000.0],[19961217,16.86,15.17,16.79,15.17,15.17,46367500,718902016.0],[19961218,15.17,15.280000000000001,16.69,15.18,16.69,44538000,719400000.0],[19961219,16.69,17.01,17.900000000000002,15.99,16.45,57294600,970124992.0],[19961220,16.45,16.19,16.68,15.9,16.39,27775800,451471008.0],[19961223,16.39,16.580000000000002,16.89,16.4,16.57,15536900,258260992.0],[19961224,16.57,16.580000000000002,16.73,15.93,15.950000000000001,15316800,249324000.0],[19961225,15.950000000000001,16.1,16.7,15.860000000000001,16.48,17539100,285567008.0],[19961226,16.48,16.68,16.78,16.3,16.47,5151600,85214000.0],[19961227,16.47,16.77,16.8,16.4,16.7,17591600,292340000.0],[19961230,16.7,16.78,16.9,16.48,16.88,17508100,292680992.0],[19961231,16.88,16.830000000000002,16.830000000000002,16.46,16.54,10838000,179979008.0],[19970102,16.54,16.5,16.7,16.32,16.5,6749800,111365000.0],[19970103,16.5,16.5,16.59,16.18,16.3,7246200,118729000.0],[19970106,16.3,16.16,16.22,15.83,15.89,9268700,148282000.0],[19970107,15.89,15.75,17.48,15.68,17.0,32716400,553694016.0],[19970108,17.0,16.95,16.98,16.38,16.5,12485100,207672000.0],[19970109,16.5,16.5,16.740000000000002,16.48,16.55,4621400,76656000.0],[19970110,16.55,16.5,17.0,16.48,16.9,11841700,199163008.0],[19970113,16.9,16.82,16.95,16.73,16.8,8914500,149926000.0],[19970114,16.8,16.8,16.81,16.35,16.46,7743600,127889000.0],[19970115,16.46,16.5,16.96,16.4,16.55,8176800,136439008.0],[19970116,16.55,16.48,16.78,16.48,16.65,4133700,68724000.0],[19970117,16.65,16.69,16.8,16.6,16.740000000000002,5172400,86423000.0],[19970120,16.740000000000002,16.8,16.86,16.6,16.79,7403200,123633000.0],[19970121,16.79,16.82,17.2,16.8,16.98,13129600,222958000.0],[19970122,16.98,17.2,17.580000000000002,17.02,17.490000000000002,23268700,404747008.0],[19970123,17.490000000000002,17.5,18.400000000000002,17.5,18.13,26484700,477342016.0],[19970124,18.13,18.2,18.240000000000002,17.68,18.05,16960100,304699008.0],[19970127,18.05,18.09,18.23,17.990000000000002,18.04,15488600,280520000.0],[19970128,18.04,18.0,18.35,18.0,18.25,11050700,201188000.0],[19970129,18.25,18.26,19.09,18.240000000000002,18.81,20076300,376379008.0],[19970130,18.81,19.01,19.12,18.66,18.98,12571200,237463008.0],[19970131,18.98,19.0,19.5,18.900000000000002,19.29,27149000,523224992.0],[19970217,19.29,18.98,19.55,18.73,19.3,17907000,341956992.0],[19970218,19.3,19.0,19.09,17.3,17.61,63657200,1145976064.0],[19970219,17.61,18.0,18.95,18.0,18.91,45450400,842649024.0],[19970220,18.91,17.03,19.62,17.03,18.88,62995800,1170371968.0],[19970221,18.88,18.8,19.1,18.68,19.0,22854100,430911008.0],[19970224,19.0,19.1,19.23,18.87,18.89,14288400,271371008.0],[19970225,18.89,19.0,19.78,18.830000000000002,19.39,28411100,550137024.0],[19970226,19.39,19.6,19.69,19.35,19.54,12955500,252455008.0],[19970227,19.54,19.5,19.6,19.2,19.3,15898400,308582016.0],[19970228,19.3,19.25,19.28,18.900000000000002,19.2,14989800,286664000.0],[19970303,19.2,19.28,19.56,19.18,19.36,12286300,237792000.0],[19970304,19.36,19.330000000000002,19.330000000000002,19.0,19.150000000000002,15685600,300424992.0],[19970305,19.150000000000002,19.18,19.32,19.0,19.01,11464500,218816992.0],[19970306,19.01,18.98,19.1,18.89,19.05,9556900,181844000.0],[19970307,19.05,19.080000000000002,19.35,19.0,19.12,9848300,188266000.0],[19970310,19.12,19.2,19.63,19.150000000000002,19.44,12849700,249648992.0],[19970311,19.44,19.45,19.650000000000002,19.27,19.62,18357500,358038016.0],[19970312,19.62,19.7,20.2,19.64,20.05,25112600,502022016.0],[19970313,20.05,20.1,20.3,19.75,19.89,17858300,357744000.0],[19970314,19.89,19.88,20.39,19.6,20.330000000000002,17115900,341503008.0],[19970317,20.330000000000002,20.8,22.37,20.8,22.330000000000002,46557200,1015966976.0],[19970318,22.330000000000002,22.5,23.45,21.900000000000002,22.59,43943600,997350016.0],[19970319,22.59,22.6,23.75,22.45,23.43,42372900,979953024.0],[19970320,23.43,23.51,24.240000000000002,23.0,23.1,31848500,754819968.0],[19970321,23.1,23.01,24.45,23.01,24.400000000000002,33339200,795193024.0],[19970324,24.400000000000002,25.1,26.84,25.1,26.84,43467900,1145203968.0],[19970325,26.84,27.5,27.95,26.84,27.77,43113300,1186119936.0],[19970326,27.77,27.75,28.85,27.0,28.17,29143600,800782016.0],[19970327,28.17,28.2,28.47,27.3,27.5,25345500,707347968.0],[19970328,27.5,27.21,28.2,27.09,27.53,22141400,609809984.0],[19970331,27.53,27.5,27.92,27.18,27.3,14699900,404823008.0],[19970401,27.3,27.35,27.77,27.03,27.47,15975100,435560000.0],[19970402,27.47,27.6,27.66,27.11,27.18,15194600,416489984.0],[19970403,27.18,27.2,28.0,27.18,27.98,17260300,477880992.0],[19970404,27.98,28.2,29.6,27.990000000000002,28.92,30496100,881068032.0],[19970407,28.92,29.1,30.0,28.95,29.51,29475500,872059008.0],[19970408,29.51,29.19,29.19,28.2,28.3,35642400,1021459008.0],[19970409,28.3,28.23,28.900000000000002,28.2,28.61,21444800,612089024.0],[19970410,28.61,28.6,28.62,28.0,28.09,26672400,753820032.0],[19970411,28.09,27.88,27.96,27.400000000000002,27.900000000000002,27717800,765371008.0],[19970414,27.900000000000002,27.94,28.18,27.400000000000002,27.55,20819300,575180992.0],[19970415,27.55,27.7,28.330000000000002,27.36,28.150000000000002,18262300,506428992.0],[19970416,28.150000000000002,28.150000000000002,28.38,27.78,27.900000000000002,11988000,335679008.0],[19970417,27.900000000000002,27.810000000000002,29.490000000000002,27.8,29.1,43815600,1263939968.0],[19970418,29.1,29.5,29.75,28.61,28.93,24851400,722160000.0],[19970421,28.93,31.0,31.82,30.13,31.09,36733500,1139186944.0],[19970422,31.09,31.3,31.48,30.900000000000002,31.02,17596900,547193984.0],[19970423,31.02,31.05,32.46,30.95,32.12,23870700,762344000.0],[19970424,32.12,31.88,32.9,31.400000000000002,32.39,21901800,707870976.0],[19970425,32.39,32.31,33.05,32.03,32.56,28269500,919539968.0],[19970428,32.56,33.0,35.82,33.0,35.6,30007400,1048350976.0],[19970429,35.6,36.2,37.86,34.2,35.7,33437900,1207606016.0],[19970430,35.7,35.7,36.85,35.1,36.75,20322300,732400000.0],[19970505,36.75,37.550000000000004,40.43,37.550000000000004,40.43,34141700,1347021056.0],[19970506,40.43,41.38,44.47,41.2,44.47,29604900,1293507968.0],[19970507,44.47,45.59,48.92,45.4,48.9,43005700,2028539008.0],[19970508,48.9,48.980000000000004,49.0,44.5,44.69,49233600,2319613952.0],[19970509,44.69,43.300000000000004,47.0,43.300000000000004,46.94,54494200,2458331904.0],[19970512,46.94,48.22,49.0,45.800000000000004,46.300000000000004,37486300,1772326016.0],[19970513,46.300000000000004,45.5,46.49,44.01,45.02,34312800,1546640000.0],[19970514,45.02,44.5,44.980000000000004,41.5,41.63,42804300,1841835008.0],[19970515,41.63,40.480000000000004,41.62,37.800000000000004,41.27,61845600,2454287872.0],[19970516,41.27,37.14,39.800000000000004,37.14,37.14,52422400,1995661056.0],[19970519,37.14,37.800000000000004,38.5,35.08,36.97,26100400,952094016.0],[19970520,36.97,37.300000000000004,40.67,37.2,40.67,44721200,1762413952.0],[19970521,40.67,41.58,42.0,39.01,39.910000000000004,46313900,1873245056.0],[19970522,39.910000000000004,35.92,38.6,35.92,36.64,46749300,1738769024.0],[19970523,36.64,36.65,39.5,36.64,39.050000000000004,40874200,1565712000.0],[19970526,39.050000000000004,36.0,38.5,35.6,37.800000000000004,17097800,640425984.0],[19970527,37.800000000000004,37.5,37.9,36.5,37.08,23091700,856497984.0],[19970528,37.08,37.1,37.38,35.800000000000004,35.93,25804400,938340992.0],[19970529,35.93,35.28,35.38,33.0,33.05,43773400,1500521984.0],[19970530,33.05,31.900000000000002,34.0,30.580000000000002,33.64,38544300,1242914944.0],[19970602,33.64,34.1,35.0,33.3,34.82,21174200,726230016.0],[19970603,34.82,35.0,36.300000000000004,34.6,34.79,19008500,672062976.0],[19970604,34.79,34.800000000000004,35.300000000000004,34.5,34.82,10569000,367888000.0],[19970605,34.82,34.980000000000004,36.15,34.92,35.34,14753600,523511008.0],[19970606,35.34,32.31,34.5,32.31,33.0,29084600,967148992.0],[19970609,33.0,33.0,33.0,31.85,32.410000000000004,9219100,298088992.0],[19970610,32.410000000000004,32.4,33.0,31.5,31.740000000000002,8792000,283440992.0],[19970611,31.740000000000002,31.5,32.0,29.18,31.95,21210000,640846016.0],[19970612,31.95,32.0,32.28,30.0,30.87,9435100,295028992.0],[19970620,30.87,32.95,33.96,31.5,33.96,23751900,784270976.0],[19970623,33.96,36.480000000000004,37.36,36.0,36.53,27564900,1022572992.0],[19970624,36.53,37.01,38.28,36.65,38.2,35186900,1320019968.0],[19970625,38.2,38.550000000000004,38.88,37.9,38.08,20235900,775736000.0],[19970626,38.08,38.0,38.5,37.550000000000004,38.19,12738300,484425984.0],[19970627,38.19,38.2,38.800000000000004,37.5,37.74,22186200,850529984.0],[19970702,37.74,38.0,38.45,34.0,36.13,18824700,678427008.0],[19970703,36.13,35.9,35.9,34.550000000000004,34.800000000000004,14187900,498017984.0],[19970704,34.800000000000004,34.0,35.28,33.4,34.59,12215600,422564992.0],[19970707,34.59,34.4,34.4,31.13,31.5,15075500,491662016.0],[19970708,31.5,31.0,33.2,30.8,33.07,17298000,554534016.0],[19970709,33.07,33.38,34.18,32.7,34.0,10507800,353040000.0],[19970710,34.0,34.0,34.59,33.0,33.08,7865300,268016000.0],[19970711,33.08,32.6,34.5,32.5,34.4,10737800,363680000.0],[19970714,34.4,34.800000000000004,35.550000000000004,34.56,34.93,9746400,342440992.0],[19970715,34.93,35.0,35.18,34.300000000000004,34.6,6221300,215414000.0],[19970716,34.6,34.800000000000004,36.300000000000004,34.7,35.69,14974900,536257984.0],[19970717,35.69,35.89,37.15,35.800000000000004,36.99,17546100,642012032.0],[19970718,36.99,37.49,37.6,37.0,37.21,14985700,558904000.0],[19970721,37.21,37.800000000000004,38.0,36.02,36.71,18561800,689068992.0],[19970723,36.71,39.09,39.2,36.7,36.97,21093700,795068992.0],[19970724,36.97,36.45,36.6,34.800000000000004,34.93,16576500,591137024.0],[19970725,34.93,34.47,35.4,34.02,34.87,11110600,386161984.0],[19970728,34.87,34.4,34.7,33.5,33.58,8612700,292535008.0],[19970729,33.58,33.3,34.4,33.15,34.2,6970500,236115008.0],[19970730,34.2,34.42,34.88,34.18,34.82,5010000,173876000.0],[19970731,34.82,34.980000000000004,35.1,34.59,34.69,3509600,122218000.0],[19970801,34.69,34.800000000000004,34.86,34.1,34.34,3281200,112873000.0],[19970804,34.34,34.19,34.2,33.58,33.77,4520100,152943008.0],[19970805,33.77,33.85,34.7,33.85,34.1,2680400,92000000.0],[19970806,34.1,34.2,34.4,33.58,33.65,2368700,80195000.0],[19970807,33.65,33.5,33.88,33.2,33.58,3051200,102095000.0],[19970808,33.58,33.6,34.49,32.8,34.02,3914300,132541000.0],[19970811,34.02,34.05,34.2,33.01,33.09,3741800,124721000.0],[19970812,33.09,32.8,33.0,31.5,31.51,7275400,233580992.0],[19970813,31.51,31.02,31.88,30.6,30.71,6972300,217376000.0],[19970814,30.71,30.6,31.8,30.580000000000002,31.59,5329200,166495008.0],[19970815,31.59,31.8,31.98,30.68,30.89,4395800,136884000.0],[19970818,30.89,30.5,30.900000000000002,29.900000000000002,30.51,6357800,191964000.0],[19970819,30.51,31.0,31.95,30.810000000000002,31.41,5299800,166300000.0],[19970820,31.41,31.89,32.97,31.8,32.72,6669400,216324992.0],[19970821,32.72,33.0,33.2,31.48,31.64,9307800,297905984.0],[19970822,31.64,31.5,32.1,31.02,31.57,10009500,318214016.0],[19970825,31.57,21.0,22.7,21.0,22.64,13065800,285891008.0],[19970826,22.64,22.75,23.07,22.25,22.38,19886400,453726016.0],[19970827,22.38,22.150000000000002,22.400000000000002,21.81,22.12,11148700,246224992.0],[19970828,22.12,22.05,23.1,21.85,22.34,12219800,276320992.0],[19970829,22.34,22.34,22.490000000000002,21.95,22.16,9329100,206159008.0],[19970901,22.16,22.13,22.66,21.95,22.2,5758200,128245000.0],[19970902,22.2,22.2,22.48,22.0,22.35,5152300,114487000.0],[19970903,22.35,22.3,23.2,22.3,23.14,18229400,417704000.0],[19970904,23.14,23.3,23.46,22.86,23.06,9794800,227296000.0],[19970905,23.06,23.080000000000002,23.1,22.8,22.990000000000002,4767300,109279000.0],[19970908,22.990000000000002,22.95,23.1,22.69,22.78,5167100,117979000.0],[19970909,22.78,22.7,22.96,22.5,22.55,4839700,109962000.0],[19970910,22.55,22.400000000000002,22.93,22.25,22.77,5624700,127208000.0],[19970911,22.77,22.8,23.580000000000002,22.53,22.900000000000002,14104300,325375008.0],[19970912,22.900000000000002,22.900000000000002,22.900000000000002,22.38,22.400000000000002,5504900,124634000.0],[19970915,22.400000000000002,22.400000000000002,22.400000000000002,21.76,21.8,6886900,151788992.0],[19970916,21.8,21.8,22.150000000000002,21.61,21.78,3480400,75910000.0],[19970917,21.78,21.79,21.89,21.5,21.56,2937900,63528000.0],[19970918,21.56,21.6,21.8,21.35,21.48,3659600,78621000.0],[19970919,21.48,21.5,21.7,21.45,21.59,2840200,61239000.0],[19970922,21.59,21.6,21.6,20.1,20.22,8084200,167268000.0],[19970923,20.22,20.0,20.2,18.8,19.19,11836300,230710000.0],[19970924,19.19,19.8,20.6,19.6,20.45,15424500,311364992.0],[19970925,20.45,21.02,21.26,20.45,20.740000000000002,10377000,215542000.0],[19970926,20.740000000000002,20.78,20.89,20.1,20.82,5952900,122213000.0],[19970929,20.82,20.5,21.1,20.25,20.85,7437900,154272000.0],[19970930,20.85,20.8,21.52,20.6,21.31,8758800,186550000.0],[19971006,21.31,21.89,21.89,21.0,21.1,4630900,98308000.0],[19971007,21.1,21.0,21.3,20.76,21.3,3730100,78374000.0],[19971008,21.3,21.68,22.080000000000002,21.3,21.900000000000002,9184400,200032000.0],[19971009,21.900000000000002,22.0,22.04,21.53,21.6,4261800,93002000.0],[19971010,21.6,21.59,21.88,21.5,21.71,3421600,74513000.0],[19971013,21.71,22.0,22.05,21.51,21.52,2981800,64657000.0],[19971014,21.52,21.490000000000002,21.75,21.330000000000002,21.63,3462200,74668000.0],[19971015,21.63,21.63,22.82,21.580000000000002,22.62,17912500,401047008.0],[19971016,22.62,22.8,23.8,22.55,23.6,40555300,944438016.0],[19971017,23.6,23.8,24.55,23.75,24.23,41043100,995611008.0],[19971020,24.23,24.48,25.2,24.3,24.84,38404500,950905024.0],[19971021,24.84,25.0,25.35,24.55,25.2,27597800,688456000.0],[19971022,25.2,25.5,27.7,25.400000000000002,26.400000000000002,114945696,3066992896.0],[19971023,26.400000000000002,25.97,26.490000000000002,25.51,25.87,45978900,1193752064.0],[19971024,25.87,25.5,25.93,25.3,25.84,23977500,615270976.0],[19971027,25.84,26.0,26.43,25.810000000000002,25.97,22877300,596254976.0],[19971028,25.97,25.990000000000002,25.990000000000002,24.71,25.07,33321900,840972032.0],[19971029,25.07,25.2,25.63,25.0,25.59,22089600,559054016.0],[19971030,25.59,25.7,25.95,24.990000000000002,25.0,20392800,520521984.0],[19971031,25.0,24.8,25.490000000000002,24.7,25.09,14051500,351123008.0],[19971103,25.09,25.09,25.400000000000002,25.0,25.11,6721200,169271008.0],[19971104,25.11,25.2,25.78,25.11,25.71,10690200,273030016.0],[19971105,25.71,25.7,26.3,25.7,26.09,16299600,424953984.0],[19971106,26.09,26.3,26.5,25.68,25.69,11289200,294643008.0],[19971107,25.69,25.68,25.990000000000002,25.48,25.71,9474900,243163008.0],[19971110,25.71,25.7,25.95,25.0,25.2,12649600,321231008.0],[19971111,25.2,25.01,25.3,24.82,25.17,9691900,243210000.0],[19971112,25.17,25.2,25.68,25.02,25.11,8215700,208390000.0],[19971113,25.11,25.0,26.0,24.72,25.82,13266400,334135008.0],[19971114,25.82,25.92,26.2,25.560000000000002,25.77,16251400,421396992.0],[19971117,25.77,26.0,26.28,25.55,25.62,8489200,219131008.0],[19971118,25.62,25.55,26.18,25.5,25.62,7507500,194203008.0],[19971119,25.62,25.7,25.97,25.47,25.66,6158600,158328992.0],[19971120,25.66,25.6,25.8,25.11,25.26,6454500,163892000.0],[19971121,25.26,25.01,25.21,24.8,24.89,10222000,255170000.0],[19971124,24.89,24.85,24.86,24.0,24.02,8286000,201067008.0],[19971125,24.02,24.0,24.400000000000002,23.81,24.14,6729900,162026000.0],[19971126,24.14,24.2,24.330000000000002,24.0,24.21,4019100,97005000.0],[19971127,24.21,24.21,24.3,23.7,23.75,5700300,136607008.0],[19971128,23.75,23.5,24.38,23.400000000000002,24.26,7474800,177362000.0],[19971201,24.26,24.01,24.330000000000002,23.6,23.900000000000002,3992900,95809000.0],[19971202,23.900000000000002,23.900000000000002,24.23,23.78,23.8,2345400,56185000.0],[19971203,23.8,23.8,23.97,23.7,23.740000000000002,2895100,68918000.0],[19971204,23.740000000000002,23.740000000000002,24.0,23.52,23.88,3407600,81257000.0],[19971205,23.88,24.0,24.29,23.88,23.900000000000002,4104700,98717000.0],[19971208,23.900000000000002,23.900000000000002,24.18,23.88,23.900000000000002,2849600,68286000.0],[19971209,23.900000000000002,24.0,24.0,23.85,23.97,2284900,54687000.0],[19971210,23.97,24.0,24.41,24.0,24.16,2753400,66647000.0],[19971211,24.16,24.29,24.89,24.0,24.79,5697700,138768000.0],[19971212,24.79,24.85,24.990000000000002,24.3,24.400000000000002,4544500,112194000.0],[19971215,24.400000000000002,24.400000000000002,24.5,24.01,24.22,5157400,124796000.0],[19971216,24.22,24.23,24.5,24.11,24.32,5357400,130071000.0],[19971217,24.32,24.400000000000002,24.45,23.8,23.93,7871000,188984000.0],[19971218,23.93,23.8,24.43,23.62,23.85,5892200,140920000.0],[19971219,23.85,23.85,23.95,23.650000000000002,23.8,5436200,129215000.0],[19971222,23.8,23.68,24.3,23.0,23.830000000000002,12176900,287304992.0],[19971223,23.830000000000002,23.900000000000002,24.150000000000002,23.55,23.61,5795100,137967008.0],[19971224,23.61,23.6,23.6,23.0,23.18,9642900,225148000.0],[19971225,23.18,23.18,23.38,22.900000000000002,23.080000000000002,13935000,321936992.0],[19971226,23.080000000000002,23.5,24.0,23.18,23.35,10837100,253868992.0],[19971229,23.35,23.5,23.63,23.06,23.12,9902000,229767008.0],[19971230,23.12,23.12,23.2,22.75,22.88,11553700,265122000.0],[19971231,22.88,22.8,22.88,22.48,22.7,11457500,259356000.0],[19980105,22.7,22.650000000000002,24.01,22.1,24.0,20032600,465782016.0],[19980106,24.0,24.1,24.3,23.7,23.84,11700900,281123008.0],[19980107,23.84,23.8,23.84,23.3,23.39,6834300,160438000.0],[19980108,23.39,23.39,23.6,23.01,23.14,7861600,182432000.0],[19980109,23.14,23.0,23.330000000000002,22.81,23.06,8620100,198184992.0],[19980112,23.06,23.05,23.5,22.8,23.01,9205100,211524000.0],[19980113,23.01,22.8,22.8,20.71,22.26,15077500,333022016.0],[19980114,22.26,22.26,22.6,22.1,22.53,8592400,191756000.0],[19980115,22.53,22.55,22.8,22.150000000000002,22.43,5062100,113170000.0],[19980116,22.43,22.400000000000002,22.75,22.1,22.35,4919100,109984000.0],[19980119,22.35,22.5,22.5,22.1,22.17,4798000,106795000.0],[19980120,22.17,22.1,22.35,22.0,22.240000000000002,3371400,74873000.0],[19980121,22.240000000000002,22.2,22.3,22.080000000000002,22.12,3000000,66584000.0],[19980122,22.12,22.12,23.07,22.080000000000002,22.67,5273100,119424000.0],[19980123,22.67,22.8,23.400000000000002,22.67,23.18,6890600,159434000.0],[19980209,23.18,23.62,24.26,23.52,23.86,11603400,277128992.0],[19980210,23.86,23.86,23.95,23.2,23.44,3773900,88698000.0],[19980211,23.44,23.3,23.5,23.02,23.1,2424800,56237000.0],[19980212,23.1,23.0,23.3,22.8,22.85,2937100,67572000.0],[19980213,22.85,22.95,23.150000000000002,22.8,22.900000000000002,2304400,52855000.0],[19980216,22.900000000000002,22.900000000000002,22.900000000000002,22.55,22.580000000000002,2894900,65532000.0],[19980217,22.580000000000002,22.6,22.900000000000002,22.41,22.57,2914200,65769000.0],[19980218,22.57,22.6,22.8,22.45,22.6,2650400,59710000.0],[19980219,22.6,22.6,23.18,22.6,23.11,2596300,59228000.0],[19980220,23.11,23.2,23.3,22.8,22.900000000000002,2467500,56726000.0],[19980223,22.900000000000002,22.79,22.85,22.400000000000002,22.6,2670200,60244000.0],[19980224,22.6,22.55,22.830000000000002,22.5,22.57,1943700,43986000.0],[19980225,22.57,22.55,22.63,22.3,22.41,2680000,60285000.0],[19980226,22.41,22.3,22.79,22.21,22.47,3149800,70645000.0],[19980227,22.47,22.3,23.2,22.21,22.71,5435200,124057000.0],[19980302,22.71,22.53,22.580000000000002,21.8,21.91,6175500,136559008.0],[19980303,21.91,21.8,22.0,21.400000000000002,21.94,3916400,84975000.0],[19980304,21.94,22.02,22.150000000000002,21.88,22.04,2942000,64624000.0],[19980305,22.04,22.04,22.25,21.56,21.61,4460700,96998000.0],[19980306,21.61,21.01,21.42,20.8,21.36,6041500,128205000.0],[19980309,21.36,21.47,21.55,20.88,20.89,5534300,116277000.0],[19980310,20.89,20.75,21.38,20.32,20.91,7878400,162276000.0],[19980311,20.91,21.0,21.5,20.88,20.97,4488900,95084000.0],[19980312,20.97,20.12,21.35,20.05,20.69,4620100,96566000.0],[19980313,20.69,20.68,21.490000000000002,20.5,21.42,4704200,99258000.0],[19980316,21.42,21.5,21.69,21.2,21.55,3431800,73634000.0],[19980317,21.55,21.650000000000002,22.150000000000002,21.6,22.02,5090300,111817000.0],[19980318,22.02,22.18,22.2,21.490000000000002,21.52,2916800,63409000.0],[19980319,21.52,21.5,21.66,21.330000000000002,21.44,2093700,44930000.0],[19980320,21.44,21.44,21.580000000000002,21.01,21.21,1994200,42450000.0],[19980323,21.21,21.1,21.39,20.88,21.05,2931100,61652000.0],[19980324,21.05,21.0,22.1,20.98,22.080000000000002,4644000,100442000.0],[19980325,22.080000000000002,22.5,22.7,21.56,21.68,7156400,158259008.0],[19980326,21.68,21.580000000000002,21.59,21.11,21.150000000000002,2898900,61728000.0],[19980327,21.150000000000002,21.1,21.8,21.02,21.490000000000002,4193700,89629000.0],[19980330,21.490000000000002,21.51,21.900000000000002,21.2,21.580000000000002,5821600,125131000.0],[19980331,21.580000000000002,21.69,22.02,21.36,21.57,5168400,112374000.0],[19980401,21.57,21.5,21.66,21.28,21.36,4169900,89237000.0],[19980402,21.36,21.36,21.95,21.330000000000002,21.59,6695200,144694000.0],[19980403,21.59,21.6,22.5,21.6,22.35,14199300,315136992.0],[19980406,22.35,22.45,22.55,21.98,22.150000000000002,7533800,167660992.0],[19980407,22.150000000000002,22.2,22.39,21.98,22.04,5824700,129021000.0],[19980408,22.04,22.0,22.330000000000002,21.8,22.05,5025700,110604000.0],[19980409,22.05,22.1,22.400000000000002,21.92,22.05,6601100,145646000.0],[19980410,22.05,22.1,22.26,21.92,22.1,5162400,113938000.0],[19980413,22.1,22.12,23.0,22.12,22.64,13804500,313599008.0],[19980414,22.64,22.650000000000002,22.69,22.1,22.19,4513700,101227000.0],[19980415,22.19,22.19,22.25,21.95,22.080000000000002,5340600,117912000.0],[19980417,22.080000000000002,20.490000000000002,22.2,20.490000000000002,21.36,5461800,118354000.0],[19980420,21.36,21.0,21.0,20.400000000000002,20.54,9208500,190260992.0],[19980421,20.54,20.5,20.98,20.48,20.64,4038000,83459000.0],[19980422,20.64,20.75,20.85,20.580000000000002,20.81,5993600,123922000.0],[19980423,20.81,20.900000000000002,20.900000000000002,20.580000000000002,20.72,5590600,115469000.0],[19980424,20.72,20.7,21.38,20.57,20.85,7747300,161190000.0],[19980427,20.85,20.7,20.79,20.45,20.51,5354500,110166000.0],[19980428,20.51,20.580000000000002,20.990000000000002,20.55,20.88,4030800,83674000.0],[19980429,20.88,20.88,21.0,20.55,20.740000000000002,4894000,101348000.0],[19980430,20.740000000000002,20.76,20.95,20.6,20.86,4591000,95220000.0],[19980504,20.86,20.900000000000002,21.35,20.8,21.18,6670200,140923008.0],[19980505,21.18,21.25,21.400000000000002,20.86,20.93,4460900,93931000.0],[19980506,20.93,20.900000000000002,20.900000000000002,20.6,20.69,5049800,104340000.0],[19980507,20.69,20.69,20.8,20.37,20.41,7392000,151802000.0],[19980508,20.41,20.400000000000002,20.64,20.37,20.55,7281900,149184000.0],[19980511,20.55,20.55,20.8,20.25,20.44,7944500,161907008.0],[19980512,20.44,20.400000000000002,20.400000000000002,20.25,20.31,4525000,91897000.0],[19980513,20.31,20.35,20.5,20.18,20.41,5864500,118918000.0],[19980514,20.41,20.400000000000002,20.41,20.19,20.240000000000002,5032000,101790000.0],[19980515,20.240000000000002,20.3,21.0,20.3,20.7,6546700,135612992.0],[19980518,20.7,20.8,20.900000000000002,20.3,20.38,2991100,61285000.0],[19980519,20.38,20.39,20.5,20.22,20.240000000000002,3094200,62721000.0],[19980520,20.240000000000002,20.3,20.6,20.16,20.2,3416100,69266000.0],[19980521,20.2,20.2,20.28,20.1,20.19,3456100,69639000.0],[19980522,20.19,20.2,20.35,20.17,20.2,5357900,108313000.0],[19980525,20.2,20.2,20.25,20.03,20.1,5824100,117001000.0],[19980526,20.1,20.1,20.5,19.97,20.05,6175300,124211000.0],[19980527,20.05,20.05,20.2,19.95,20.05,6738700,134944000.0],[19980528,20.05,20.1,20.25,19.990000000000002,20.05,5388300,107915000.0],[19980529,20.05,20.1,20.1,20.0,20.07,5119400,102557000.0],[19980601,20.07,20.1,20.26,20.0,20.13,5796100,116428000.0],[19980602,20.13,20.1,20.13,19.95,20.0,5915400,118377000.0],[19980603,20.0,20.0,20.0,19.68,19.7,6435400,127292000.0],[19980604,19.7,19.68,19.990000000000002,19.42,19.69,6350700,124654000.0],[19980605,19.69,19.7,20.3,19.7,20.0,5579300,111680000.0],[19980608,20.0,20.0,20.05,19.6,19.62,3435700,67939000.0],[19980609,19.62,19.67,19.72,19.3,19.35,3649100,71015000.0],[19980610,19.35,19.35,19.5,19.0,19.09,3721300,71212000.0],[19980611,19.09,19.09,19.150000000000002,18.85,18.89,3951900,74892000.0],[19980612,18.89,19.5,19.650000000000002,19.0,19.1,3644500,69855000.0],[19980615,19.1,19.1,19.1,18.6,18.66,3892600,72955000.0],[19980616,18.66,18.61,18.61,18.18,18.21,4678500,85586000.0],[19980617,18.21,18.2,18.5,18.16,18.240000000000002,3772600,68832000.0],[19980618,18.240000000000002,18.34,19.09,18.25,18.91,4483200,84308000.0],[19980619,18.91,18.91,19.0,18.6,18.79,2455600,46049000.0],[19980622,18.79,18.6,18.7,18.2,18.29,3841400,70435000.0],[19980623,18.29,18.22,18.490000000000002,18.0,18.2,4425900,80348000.0],[19980624,18.2,18.150000000000002,18.35,18.05,18.22,4099200,74327000.0],[19980625,18.22,18.5,18.6,18.1,18.17,1369700,24954000.0],[19980626,18.17,18.2,18.3,18.1,18.12,2412400,43837000.0],[19980629,18.12,18.1,18.12,17.6,17.650000000000002,4080000,72506000.0],[19980630,17.650000000000002,17.7,17.7,17.1,17.12,3974000,68520000.0],[19980701,17.12,17.580000000000002,17.68,16.6,16.9,6287200,106925000.0],[19980702,16.9,16.85,17.150000000000002,16.68,17.09,4448700,75297000.0],[19980703,17.09,17.1,17.45,17.05,17.28,3345700,57649000.0],[19980706,17.28,17.1,17.1,16.8,16.8,2355800,39885000.0],[19980707,16.8,16.7,16.88,16.5,16.7,2929500,48660000.0],[19980708,16.7,16.8,17.150000000000002,16.7,16.96,1988100,33673000.0],[19980709,16.96,17.0,17.17,16.96,16.990000000000002,1632600,27853000.0],[19980710,16.990000000000002,17.0,17.02,16.8,16.88,1851900,31262000.0],[19980713,16.88,16.990000000000002,17.0,16.7,16.86,1751500,29390000.0],[19980714,16.86,16.9,16.95,16.52,16.56,1890100,31494000.0],[19980715,16.56,16.56,16.56,16.1,16.15,2942300,47890000.0],[19980716,16.15,16.05,16.1,15.76,15.8,4336100,68771000.0],[19980717,15.8,15.8,15.96,15.6,15.620000000000001,4025700,63174000.0],[19980720,15.620000000000001,15.55,15.56,15.1,15.18,4420400,67268000.0],[19980721,15.18,15.11,16.7,15.01,16.68,7739500,124956000.0],[19980722,16.68,16.68,18.0,16.1,17.17,22116700,383264000.0],[19980723,17.17,17.11,17.39,16.98,17.29,5477800,94051000.0],[19980724,17.29,17.3,17.93,17.18,17.79,9710400,172296992.0],[19980727,17.79,17.87,18.0,17.5,17.740000000000002,4473800,79576000.0],[19980728,17.740000000000002,17.6,17.8,17.32,17.400000000000002,2727200,47644000.0],[19980729,17.400000000000002,17.400000000000002,17.8,17.3,17.47,2519700,44193000.0],[19980730,17.47,17.47,17.650000000000002,17.2,17.330000000000002,2210500,38319000.0],[19980731,17.330000000000002,17.38,17.51,17.2,17.26,1540600,26670000.0],[19980803,17.26,17.28,17.3,16.580000000000002,16.66,3148500,52988000.0],[19980804,16.66,16.55,17.2,16.37,16.89,3330200,55752000.0],[19980805,16.89,16.95,17.0,16.62,16.92,1851700,31131000.0],[19980806,16.92,17.0,17.19,16.6,16.68,1754100,29594000.0],[19980807,16.68,16.56,16.9,16.52,16.65,1856600,30922000.0],[19980810,16.65,16.6,16.6,16.1,16.330000000000002,2084500,34033000.0],[19980811,16.330000000000002,16.330000000000002,16.580000000000002,15.9,15.950000000000001,2561100,41441000.0],[19980812,15.950000000000001,15.950000000000001,16.3,15.58,16.14,3523300,56015000.0],[19980813,16.14,16.2,16.35,16.0,16.13,2508100,40485000.0],[19980814,16.13,16.13,16.13,15.700000000000001,15.870000000000001,2449100,38838000.0],[19980817,15.870000000000001,15.790000000000001,15.790000000000001,15.0,15.19,4802200,73736000.0],[19980818,15.19,15.1,15.75,15.01,15.4,3451900,53353000.0],[19980819,15.4,15.450000000000001,15.950000000000001,15.4,15.92,3088400,48294000.0],[19980820,15.92,16.0,16.1,15.700000000000001,15.88,2325300,36843000.0],[19980821,15.88,15.950000000000001,17.45,15.75,17.16,9735400,162494000.0],[19980824,17.16,17.12,17.5,16.68,16.76,7277700,124094000.0],[19980825,16.76,16.7,16.740000000000002,16.3,16.61,2789900,46039000.0],[19980826,16.61,16.7,17.2,16.3,16.4,4354200,73119000.0],[19980827,16.4,16.3,16.4,16.05,16.09,2794100,45245000.0],[19980828,16.09,16.0,16.2,15.85,15.92,2721300,43494000.0],[19980831,15.92,15.8,16.16,15.5,16.14,3444300,54165000.0],[19980901,16.14,16.13,16.14,15.780000000000001,15.870000000000001,1486300,23729000.0],[19980902,15.870000000000001,15.8,16.0,15.700000000000001,15.83,969900,15393000.0],[19980903,15.83,15.8,16.0,15.74,15.8,1649500,26109000.0],[19980904,15.8,15.92,16.2,15.8,15.91,1573000,25101000.0],[19980907,15.91,15.93,16.03,15.74,15.92,1780100,28221000.0],[19980908,15.92,15.98,16.35,15.94,15.950000000000001,2221300,35787000.0],[19980909,15.950000000000001,15.9,16.080000000000002,15.8,16.01,1534600,24473000.0],[19980910,16.01,16.080000000000002,16.490000000000002,15.98,16.23,3689400,59830000.0],[19980911,16.23,16.3,16.4,15.99,16.05,2943300,47552000.0],[19980914,16.05,16.0,16.330000000000002,15.8,16.09,4069800,65114000.0],[19980915,16.09,16.1,16.5,16.1,16.21,5062200,82224000.0],[19980916,16.21,16.2,16.2,15.950000000000001,16.09,2962400,47571000.0],[19980917,16.09,16.09,16.14,15.75,15.8,4046100,64539000.0],[19980918,15.8,15.700000000000001,15.98,15.6,15.66,2914500,45755000.0],[19980921,15.66,15.51,15.64,15.44,15.620000000000001,2026400,31514000.0],[19980922,15.620000000000001,15.620000000000001,16.0,15.620000000000001,15.67,1833800,28960000.0],[19980923,15.67,15.75,15.870000000000001,15.55,15.790000000000001,1469900,23011000.0],[19980924,15.790000000000001,15.55,15.8,15.48,15.49,1952700,30346000.0],[19980925,15.49,15.48,15.55,15.38,15.46,2212600,34160000.0],[19980928,15.46,15.65,15.85,15.42,15.51,2510600,38964000.0],[19980929,15.51,15.700000000000001,16.2,15.68,15.74,3467100,55369000.0],[19980930,15.74,15.85,16.0,15.66,15.77,1619800,25528000.0],[19981005,15.77,15.77,15.8,15.49,15.540000000000001,1447900,22515000.0],[19981006,15.540000000000001,15.52,15.6,15.35,15.36,1762800,27165000.0],[19981007,15.36,15.36,15.41,15.24,15.290000000000001,2128600,32603000.0],[19981008,15.290000000000001,15.3,15.4,15.25,15.32,1778200,27204000.0],[19981009,15.32,15.38,15.5,15.280000000000001,15.280000000000001,1660300,25432000.0],[19981012,15.280000000000001,15.290000000000001,15.42,15.1,15.21,2228300,33893000.0],[19981013,15.21,15.21,15.55,15.200000000000001,15.22,3680700,56401000.0],[19981014,15.22,15.25,15.3,15.1,15.14,2012100,30513000.0],[19981015,15.14,15.14,15.32,15.05,15.3,2658800,40197000.0],[19981016,15.3,15.46,15.5,15.23,15.27,1770900,27138000.0],[19981019,15.27,15.3,15.5,15.200000000000001,15.23,2018400,30897000.0],[19981020,15.23,15.22,15.39,15.08,15.14,2131200,32276000.0],[19981021,15.14,15.11,15.14,14.700000000000001,14.71,4294700,63758000.0],[19981022,14.71,14.51,14.6,14.31,14.58,4171200,60317000.0],[19981023,14.58,15.3,15.68,14.91,14.91,4914600,74917000.0],[19981026,14.91,14.8,14.8,14.38,14.530000000000001,3127200,45360000.0],[19981027,14.530000000000001,14.5,14.55,14.31,14.370000000000001,2488600,35785000.0],[19981028,14.370000000000001,14.35,14.6,14.3,14.370000000000001,2089900,30053000.0],[19981029,14.370000000000001,14.5,14.8,14.280000000000001,14.47,3770600,54807000.0],[19981030,14.47,14.5,15.200000000000001,14.5,14.89,5640600,84545000.0],[19981102,14.89,14.99,15.15,14.700000000000001,14.790000000000001,2311300,34309000.0],[19981103,14.790000000000001,14.790000000000001,14.92,14.58,14.620000000000001,2022200,29623000.0],[19981104,14.620000000000001,14.620000000000001,14.86,14.5,14.700000000000001,2272600,33288000.0],[19981105,14.700000000000001,14.700000000000001,14.9,14.57,14.870000000000001,2633700,38753000.0],[19981106,14.870000000000001,15.0,15.200000000000001,14.85,14.99,4827300,72503000.0],[19981109,14.99,15.030000000000001,15.3,15.0,15.200000000000001,3926100,59464000.0],[19981110,15.200000000000001,15.25,15.68,15.1,15.43,5331700,82374000.0],[19981111,15.43,15.5,15.5,15.200000000000001,15.3,2368200,36241000.0],[19981112,15.3,15.38,15.85,15.21,15.48,5561800,86559000.0],[19981113,15.48,15.5,15.6,15.35,15.49,3030700,46809000.0],[19981116,15.49,15.59,17.0,15.58,17.0,24988000,413255008.0],[19981117,17.0,17.18,17.77,16.95,17.1,26543700,461492992.0],[19981118,17.1,17.1,17.38,16.71,17.02,9133800,155924000.0],[19981119,17.02,16.9,17.02,16.73,16.75,5390000,90885000.0],[19981120,16.75,16.7,17.0,16.68,16.77,3837200,64572000.0],[19981123,16.77,16.8,16.86,16.42,16.56,4586600,76060000.0],[19981124,16.56,16.56,16.79,16.5,16.56,1969800,32701000.0],[19981125,16.56,16.61,16.78,16.06,16.09,3469700,56612000.0],[19981126,16.09,16.0,16.22,15.88,15.91,3133000,50112000.0],[19981127,15.91,15.91,16.07,15.65,15.700000000000001,2266300,35932000.0],[19981130,15.700000000000001,15.66,15.9,15.51,15.870000000000001,1733300,27210000.0],[19981201,15.870000000000001,16.0,16.0,15.6,15.64,1146000,18047000.0],[19981202,15.64,15.700000000000001,15.8,15.56,15.8,1671400,26221000.0],[19981203,15.8,15.82,16.16,15.700000000000001,15.91,1995000,31790000.0],[19981204,15.91,15.91,16.3,15.84,15.870000000000001,4139500,66566000.0],[19981207,15.870000000000001,16.3,16.35,15.71,15.75,2892700,46528000.0],[19981208,15.75,15.700000000000001,15.950000000000001,15.700000000000001,15.780000000000001,1128400,17838000.0],[19981209,15.780000000000001,15.81,15.9,15.63,15.63,1127900,17713000.0],[19981210,15.63,15.63,15.66,15.3,15.35,2096700,32393000.0],[19981211,15.35,15.3,15.65,15.24,15.58,1109900,17134000.0],[19981214,15.58,15.4,15.5,15.25,15.26,1389900,21326000.0],[19981215,15.26,15.15,15.3,14.99,15.27,3049500,46022000.0],[19981216,15.27,15.3,15.450000000000001,15.09,15.120000000000001,1339500,20355000.0],[19981217,15.120000000000001,15.1,15.1,14.85,14.89,2510000,37603000.0],[19981218,14.89,14.85,15.1,14.780000000000001,14.93,1591900,23738000.0],[19981221,14.93,14.98,15.280000000000001,14.9,15.01,2145300,32283000.0],[19981222,15.01,15.0,15.34,15.0,15.22,2378100,36052000.0],[19981223,15.22,15.25,15.44,15.0,15.05,2936500,44694000.0],[19981224,15.05,15.0,15.08,14.93,15.0,1951000,29267000.0],[19981225,15.0,15.0,15.35,15.0,15.05,2235700,33787000.0],[19981228,15.05,15.05,15.26,14.9,14.950000000000001,1346200,20235000.0],[19981229,14.950000000000001,14.950000000000001,15.030000000000001,14.780000000000001,14.81,1682800,25079000.0],[19981230,14.81,14.780000000000001,14.99,14.72,14.92,1371100,20311000.0],[19981231,14.92,14.950000000000001,15.02,14.84,14.85,1328100,19833000.0],[19990104,14.85,14.88,14.9,14.530000000000001,14.55,1070500,15710000.0],[19990105,14.55,14.5,14.6,14.3,14.49,1740800,25148000.0],[19990106,14.49,14.5,14.780000000000001,14.47,14.58,1203600,17579000.0],[19990107,14.58,14.55,15.25,14.52,14.9,1702800,25376000.0],[19990108,14.9,14.91,15.19,14.91,15.040000000000001,2051800,30898000.0],[19990111,15.040000000000001,15.17,15.19,14.88,15.0,1224300,18299000.0],[19990112,15.0,14.98,14.98,14.68,14.73,2042200,30210000.0],[19990113,14.73,14.68,14.85,14.61,14.65,1531200,22510000.0],[19990114,14.65,14.63,14.8,14.59,14.700000000000001,1863100,27297000.0],[19990115,14.700000000000001,14.76,14.8,14.6,14.620000000000001,1178900,17258000.0],[19990118,14.620000000000001,14.63,14.97,14.5,14.88,1476400,21588000.0],[19990119,14.88,14.98,15.0,14.75,14.86,1171300,17437000.0],[19990120,14.86,14.85,14.950000000000001,14.700000000000001,14.72,897500,13305000.0],[19990121,14.72,14.59,14.700000000000001,14.59,14.66,1171100,17134000.0],[19990122,14.66,14.68,14.88,14.56,14.71,2322400,34058000.0],[19990125,14.71,14.75,14.83,14.48,14.52,1645400,24089000.0],[19990126,14.52,14.5,14.6,14.4,14.43,1461700,21158000.0],[19990127,14.43,14.46,14.55,14.39,14.5,1554600,22482000.0],[19990128,14.5,14.5,14.530000000000001,14.370000000000001,14.39,1502900,21648000.0],[19990129,14.39,14.39,14.65,14.3,14.47,1677600,24104000.0],[19990201,14.47,14.47,14.55,14.26,14.280000000000001,1756400,25213000.0],[19990202,14.280000000000001,14.25,14.32,14.13,14.290000000000001,2056400,29182000.0],[19990203,14.290000000000001,14.3,14.32,14.15,14.16,1245400,17667000.0],[19990204,14.16,14.1,14.1,13.82,13.85,2389700,33355000.0],[19990205,13.85,13.76,13.790000000000001,13.5,13.55,2453100,33407000.0],[19990208,13.55,13.4,13.66,13.24,13.4,1974300,26512000.0],[19990209,13.4,13.4,13.68,13.35,13.59,2601400,35350000.0],[19990301,13.59,13.6,13.96,13.5,13.86,1008100,13937000.0],[19990302,13.86,13.9,13.950000000000001,13.5,13.72,1324600,18109000.0],[19990303,13.72,13.65,13.89,13.51,13.84,1409900,19319000.0],[19990304,13.84,13.86,13.88,13.6,13.68,1281300,17571000.0],[19990305,13.68,13.65,13.950000000000001,13.61,13.81,1435100,19766000.0],[19990308,13.81,13.8,13.81,13.6,13.67,1775600,24256000.0],[19990309,13.67,13.66,14.200000000000001,13.66,13.97,3431000,48037000.0],[19990310,13.97,13.98,14.0,13.71,13.75,1162200,16065000.0],[19990311,13.75,13.6,14.06,13.6,13.91,1910400,26510000.0],[19990312,13.91,13.91,14.14,13.88,13.99,1939100,27166000.0],[19990315,13.99,14.02,14.1,13.89,13.93,1767000,24636000.0],[19990316,13.93,13.9,13.93,13.77,13.83,1645100,22725000.0],[19990317,13.83,13.82,14.11,13.8,13.9,2168700,30298000.0],[19990318,13.9,13.88,13.93,13.75,13.76,1419400,19601000.0],[19990319,13.76,13.8,13.9,13.58,13.86,1770400,24404000.0],[19990322,13.86,13.86,13.88,13.66,13.73,2260200,30976000.0],[19990323,13.73,13.73,13.790000000000001,13.59,13.68,2470800,33743000.0],[19990324,13.68,13.700000000000001,14.47,13.68,14.040000000000001,6813700,96440000.0],[19990325,14.040000000000001,14.040000000000001,14.05,13.77,13.81,1816500,25166000.0],[19990326,13.81,13.790000000000001,13.9,13.700000000000001,13.780000000000001,1533500,21160000.0],[19990329,13.780000000000001,13.780000000000001,13.89,13.65,13.88,1575000,21689000.0],[19990330,13.88,13.9,14.0,13.72,13.75,931500,12876000.0],[19990331,13.75,13.75,13.85,13.65,13.69,1303700,17847000.0],[19990401,13.69,13.61,13.69,13.540000000000001,13.63,2084000,28338000.0],[19990402,13.63,13.63,13.99,13.61,13.76,1360900,18692000.0],[19990405,13.76,13.76,14.1,13.75,13.99,2581400,35885000.0],[19990406,13.99,14.0,14.0,13.75,13.790000000000001,1672900,23125000.0],[19990407,13.790000000000001,13.8,14.08,13.8,13.9,2116900,29459000.0],[19990408,13.9,13.96,14.700000000000001,13.91,14.6,12052300,172603008.0],[19990409,14.6,14.6,14.8,14.22,14.280000000000001,9100600,132253000.0],[19990412,14.280000000000001,14.280000000000001,14.450000000000001,14.01,14.030000000000001,3540400,50122000.0],[19990413,14.030000000000001,14.05,14.55,13.97,14.21,3907900,55838000.0],[19990414,14.21,14.18,14.35,14.01,14.06,1994300,28136000.0],[19990415,14.06,14.06,14.1,13.85,13.9,2256800,31483000.0],[19990416,13.9,13.9,14.09,13.77,13.89,2123500,29489000.0],[19990419,13.89,13.91,13.93,13.74,13.75,1609600,22197000.0],[19990420,13.75,13.75,14.040000000000001,13.700000000000001,13.84,1165300,16155000.0],[19990421,13.84,13.82,13.98,13.6,13.64,1606400,22022000.0],[19990422,13.64,13.6,13.75,13.31,13.47,2334500,31432000.0],[19990423,13.47,13.6,14.38,13.51,13.76,2210000,30474000.0],[19990426,13.76,13.8,13.85,13.35,13.370000000000001,2284500,31024000.0],[19990427,13.370000000000001,13.35,13.35,13.1,13.13,2612700,34511000.0],[19990428,13.13,13.200000000000001,13.49,13.14,13.21,1491100,19765000.0],[19990429,13.21,13.21,13.35,13.18,13.3,1245400,16504000.0],[19990430,13.3,13.31,13.56,13.3,13.41,1282100,17199000.0],[19990504,13.41,13.4,13.51,13.25,13.280000000000001,1158100,15399000.0],[19990505,13.280000000000001,13.280000000000001,13.35,13.120000000000001,13.17,1477500,19482000.0],[19990506,13.17,13.17,13.450000000000001,13.16,13.4,1710500,22690000.0],[19990507,13.4,13.42,13.43,13.08,13.1,1447900,19126000.0],[19990510,13.1,13.1,13.1,12.6,12.780000000000001,3456300,44225000.0],[19990511,12.780000000000001,12.8,13.05,12.75,12.870000000000001,1411300,18110000.0],[19990512,12.870000000000001,12.85,13.030000000000001,12.700000000000001,12.94,1812900,23303000.0],[19990513,12.94,12.96,12.98,12.66,12.700000000000001,1071900,13682000.0],[19990514,12.700000000000001,12.700000000000001,12.71,12.35,12.43,2164500,27005000.0],[19990517,12.43,12.38,12.73,12.1,12.280000000000001,2479500,30629000.0],[19990518,12.280000000000001,12.280000000000001,12.46,12.200000000000001,12.22,1130300,13920000.0],[19990519,12.22,12.200000000000001,13.08,12.16,13.0,3717300,47320000.0],[19990520,13.0,13.0,13.700000000000001,12.9,13.56,6814200,90490000.0],[19990521,13.56,13.55,14.1,13.46,13.6,8165200,112676000.0],[19990524,13.6,13.68,14.26,13.32,14.17,11760200,163412000.0],[19990525,14.17,14.200000000000001,14.370000000000001,13.620000000000001,13.93,8530800,119724000.0],[19990526,13.93,13.86,15.32,13.700000000000001,15.32,40712300,614616000.0],[19990527,15.32,16.85,16.85,16.8,16.85,7786100,131195000.0],[19990531,16.85,18.54,18.54,17.81,18.54,103232896,1902099968.0],[19990601,18.54,18.54,20.35,18.01,20.1,85969400,1666572032.0],[19990602,20.1,20.29,22.11,20.0,20.25,95654496,2003213952.0],[19990603,20.25,19.990000000000002,20.55,19.7,19.88,50971700,1022291968.0],[19990604,19.88,20.1,20.85,19.900000000000002,20.29,41333400,842516992.0],[19990607,20.29,20.400000000000002,21.28,20.150000000000002,21.09,35021400,727753024.0],[19990608,21.09,21.3,21.48,20.48,20.650000000000002,33052600,691062976.0],[19990609,20.650000000000002,20.6,20.900000000000002,20.09,20.67,17893400,366414016.0],[19990610,20.67,22.54,22.57,20.5,20.68,46833700,1001678976.0],[19990611,20.68,20.52,20.82,20.400000000000002,20.59,15833200,326124992.0],[19990614,20.59,20.6,20.89,20.28,20.650000000000002,18486700,380608000.0],[19990615,20.650000000000002,21.2,22.0,20.26,20.62,43578100,926958976.0],[19990616,20.62,20.86,21.490000000000002,20.650000000000002,21.32,19601000,413803008.0],[19990617,21.32,21.66,22.8,21.080000000000002,22.48,55537900,1225287936.0],[19990618,22.48,22.78,23.02,21.990000000000002,22.14,39057600,877929984.0],[19990621,22.14,22.2,22.5,22.0,22.3,21099800,468788000.0],[19990622,22.3,22.37,22.48,21.5,21.87,23204800,509374016.0],[19990623,21.87,22.0,23.8,21.81,23.25,46253100,1057345984.0],[19990624,23.25,23.5,25.580000000000002,23.35,25.580000000000002,64218900,1584704000.0],[19990625,25.580000000000002,27.0,28.14,24.95,25.86,106499600,2915462912.0],[19990628,25.86,26.48,28.2,26.3,28.18,71200400,1959129984.0],[19990629,28.18,28.98,29.400000000000002,27.7,28.490000000000002,69318496,1968177024.0],[19990630,28.490000000000002,28.5,28.6,27.060000000000002,27.54,52792200,1467348992.0],[19990701,27.54,27.29,27.3,24.79,26.94,91177504,2388649984.0],[19990702,26.94,27.5,28.0,26.59,26.77,37324900,1011374016.0],[19990705,26.77,26.82,26.98,25.0,25.14,25579300,659478976.0],[19990706,25.14,24.86,24.900000000000002,22.97,23.04,33602000,799673024.0],[19990707,23.04,23.0,24.2,22.85,24.19,24479700,577377024.0],[19990708,24.19,23.3,24.39,23.25,23.82,15640400,374673984.0],[19990709,23.82,23.8,23.990000000000002,23.2,23.73,13948600,328107008.0],[19990712,23.73,23.7,23.7,21.85,22.14,26995200,610902976.0],[19990713,22.14,21.8,21.8,20.5,20.59,30512900,636899008.0],[19990714,20.59,20.580000000000002,21.43,20.580000000000002,21.41,18254700,383737984.0],[19990715,21.41,21.400000000000002,21.6,20.89,21.0,11541900,243590000.0],[19990716,21.0,21.0,21.0,20.5,20.6,11468700,237280000.0],[19990719,20.6,19.81,20.35,19.0,19.22,23315800,458900000.0],[19990720,19.22,19.0,21.14,18.88,21.14,23058700,463505984.0],[19990721,21.14,22.14,23.25,22.1,22.990000000000002,53764400,1222162048.0],[19990722,22.990000000000002,22.67,22.86,21.75,21.79,24845900,553315008.0],[19990723,21.79,21.5,22.7,21.48,22.13,12876700,286184992.0],[19990726,22.13,22.16,22.47,21.900000000000002,22.0,7675700,169918000.0],[19990727,22.0,21.900000000000002,22.28,21.59,21.92,6745300,147120000.0],[19990728,21.92,21.92,22.5,21.8,22.01,6565800,145156992.0],[19990729,22.01,22.35,22.59,21.91,22.06,4972100,110026000.0],[19990730,22.06,22.2,22.39,21.900000000000002,22.1,6169500,136610000.0],[19990802,22.1,22.2,23.39,22.0,22.91,15307100,351600992.0],[19990803,22.91,23.0,23.1,22.6,22.73,6187200,141068992.0],[19990804,22.73,22.6,23.2,22.55,22.95,7347200,168734000.0],[19990805,22.95,23.0,23.16,22.62,22.69,6325200,144140992.0],[19990806,22.69,22.6,22.81,21.76,22.47,14569600,323127008.0],[19990809,22.47,21.900000000000002,22.3,21.85,21.88,6137000,134855008.0],[19990810,21.88,21.7,21.78,21.38,21.45,7709700,165959008.0],[19990811,21.45,21.1,21.8,21.080000000000002,21.19,4649000,99293000.0],[19990812,21.19,21.18,21.76,21.150000000000002,21.37,4395600,94148000.0],[19990813,21.37,21.400000000000002,21.8,21.3,21.36,3306900,70986000.0],[19990817,21.36,21.98,23.5,21.86,21.93,5850700,129902000.0],[19990818,21.93,22.0,22.22,21.63,22.0,2848000,62075000.0],[19990819,22.0,22.3,24.2,22.1,23.94,59938500,1425243008.0],[19990820,23.94,23.96,24.3,23.6,23.7,24720600,592241984.0],[19990823,23.7,23.59,24.6,23.53,24.0,14788800,357432000.0],[19990824,24.0,24.2,24.6,23.900000000000002,24.060000000000002,9969400,241444992.0],[19990825,24.060000000000002,24.080000000000002,24.26,23.38,23.61,11487000,272619008.0],[19990826,23.61,23.5,24.0,23.38,23.82,6713700,159176000.0],[19990827,23.82,23.85,24.5,23.7,24.07,11764600,284497984.0],[19990830,24.07,24.2,25.22,24.19,24.78,32974200,819564992.0],[19990831,24.78,25.0,25.05,24.29,24.650000000000002,10371200,255356000.0],[19990901,24.650000000000002,24.650000000000002,24.68,23.68,23.87,12418700,299408000.0],[19990902,23.87,23.73,24.25,23.3,24.11,10270500,243931008.0],[19990903,24.11,24.2,24.39,23.55,23.6,6922700,165695008.0],[19990906,23.6,23.3,23.8,23.3,23.490000000000002,5505800,129182000.0],[19990907,23.490000000000002,23.5,24.1,23.490000000000002,23.650000000000002,4503300,106983000.0],[19990908,23.650000000000002,23.7,24.150000000000002,23.650000000000002,23.8,4257100,101826000.0],[19990909,23.8,24.12,25.55,24.12,25.2,25771500,644723968.0],[19990910,25.2,25.490000000000002,25.54,24.51,24.72,18267000,456115008.0],[19990913,24.72,25.0,25.05,24.6,24.72,7563300,187346000.0],[19990914,24.72,24.8,24.990000000000002,24.5,24.52,5158400,127319000.0],[19990915,24.52,24.6,24.76,24.25,24.47,6639500,162420000.0],[19990916,24.47,24.400000000000002,24.59,24.32,24.34,4199900,102473000.0],[19990917,24.34,24.36,24.66,24.01,24.27,6001000,146043008.0],[19990920,24.27,24.28,24.38,23.98,24.02,5619700,135252000.0],[19990921,24.02,23.900000000000002,23.990000000000002,23.51,23.81,8932800,211724000.0],[19990922,23.81,23.8,24.1,23.7,23.79,5026600,119977000.0],[19990923,23.79,23.88,24.3,23.75,23.96,7537200,180967008.0],[19990924,23.96,24.1,24.580000000000002,23.88,24.01,5189400,125306000.0],[19990927,24.01,24.38,24.45,23.6,23.81,4914400,117887000.0],[19990928,23.81,23.82,23.93,23.45,23.63,5375400,127047000.0],[19990929,23.63,23.7,24.2,23.6,23.69,5125500,122260000.0],[19990930,23.69,23.7,23.990000000000002,23.18,23.29,6357500,150422000.0],[19991008,23.29,23.01,23.25,22.51,22.63,5341900,121685000.0],[19991011,22.63,22.650000000000002,23.0,22.13,22.21,2945400,66079000.0],[19991012,22.21,22.21,22.59,22.13,22.47,2914300,65088000.0],[19991013,22.47,22.580000000000002,22.7,21.830000000000002,21.92,3987900,88021000.0],[19991014,21.92,21.78,22.36,21.55,21.79,3996200,87281000.0],[19991015,21.79,21.85,22.69,21.85,22.67,5310200,118857000.0],[19991018,22.67,22.5,22.5,21.5,21.650000000000002,4864300,106870000.0],[19991019,21.650000000000002,21.28,21.400000000000002,20.900000000000002,21.04,6031900,127587000.0],[19991020,21.04,21.1,21.68,21.04,21.59,3531600,75582000.0],[19991021,21.59,21.59,21.6,21.09,21.13,3109700,66208000.0],[19991022,21.13,21.0,22.8,21.0,21.93,7178800,158112992.0],[19991025,21.93,22.01,22.1,21.42,21.490000000000002,2653300,57339000.0],[19991026,21.490000000000002,21.51,22.080000000000002,21.51,21.87,2632300,57424000.0],[19991027,21.87,22.3,22.580000000000002,22.0,22.2,6549000,145822000.0],[19991028,22.2,22.23,22.35,21.75,21.79,3612900,79273000.0],[19991029,21.79,21.8,22.0,21.44,21.580000000000002,3078800,66525000.0],[19991101,21.580000000000002,21.6,21.77,21.31,21.39,2890800,61930000.0],[19991102,21.39,21.59,22.6,21.59,21.990000000000002,9948000,220654000.0],[19991103,21.990000000000002,22.0,22.18,21.61,21.990000000000002,3456400,75531000.0],[19991104,21.990000000000002,21.8,22.1,21.67,21.76,2332500,50937000.0],[19991105,21.76,21.76,22.26,21.63,21.76,3944900,86654000.0],[19991108,21.76,21.97,22.6,21.88,22.51,13713700,306808992.0],[19991109,22.51,22.59,22.68,22.11,22.25,5364500,119867000.0],[19991110,22.25,22.2,22.25,20.95,21.69,5756700,124292000.0],[19991111,21.69,21.68,21.990000000000002,21.5,21.86,5144500,112014000.0],[19991112,21.86,21.7,22.3,21.6,22.0,2671900,58855000.0],[19991115,22.0,21.990000000000002,21.990000000000002,21.42,21.59,2763000,59666000.0],[19991116,21.59,21.75,22.04,21.01,21.17,4988400,106330000.0],[19991117,21.17,21.150000000000002,21.44,21.0,21.400000000000002,3239000,68572000.0],[19991118,21.400000000000002,21.5,21.8,21.080000000000002,21.400000000000002,3509200,75316000.0],[19991119,21.400000000000002,21.96,21.97,21.3,21.32,3067900,66070000.0],[19991122,21.32,21.330000000000002,21.35,20.95,21.2,4118200,86760000.0],[19991123,21.2,21.2,21.36,20.990000000000002,21.03,2537500,53412000.0],[19991124,21.03,21.03,21.1,20.5,20.56,4607700,95590000.0],[19991125,20.56,20.490000000000002,20.53,20.05,20.41,4544900,92167000.0],[19991126,20.41,20.42,20.55,20.19,20.3,2891700,58782000.0],[19991129,20.3,20.29,20.29,19.85,19.900000000000002,5529700,110577000.0],[19991130,19.900000000000002,19.81,20.0,19.580000000000002,19.69,3890700,76954000.0],[19991201,19.69,19.6,20.03,19.400000000000002,19.830000000000002,3689500,72815000.0],[19991202,19.830000000000002,19.84,19.95,19.650000000000002,19.66,1566900,31021000.0],[19991203,19.66,19.66,19.8,19.39,19.48,2772800,54088000.0],[19991206,19.48,19.490000000000002,19.490000000000002,18.98,19.07,5854300,111569000.0],[19991207,19.07,19.02,19.400000000000002,18.8,19.0,5501600,104800000.0],[19991208,19.0,19.0,19.19,18.86,19.0,2495500,47375000.0],[19991209,19.0,19.0,19.0,18.7,18.740000000000002,3203900,60333000.0],[19991210,18.740000000000002,18.740000000000002,19.2,18.45,19.16,4895300,91878000.0],[19991213,19.16,19.16,19.35,18.85,19.0,3654600,69713000.0],[19991214,19.0,19.0,19.080000000000002,18.900000000000002,19.04,1943100,36923000.0],[19991215,19.04,19.0,19.85,19.0,19.63,6170000,120902000.0],[19991216,19.63,19.63,19.66,19.2,19.21,4256200,82559000.0],[19991217,19.21,19.22,19.3,18.88,18.92,3428900,65072000.0],[19991221,18.92,18.8,18.8,18.2,18.240000000000002,5170100,95160000.0],[19991222,18.240000000000002,18.240000000000002,18.400000000000002,17.98,18.06,4021800,72983000.0],[19991223,18.06,18.1,18.2,17.8,17.87,3409700,61284000.0],[19991224,17.87,17.86,18.04,17.5,17.62,2893600,51226000.0],[19991227,17.62,17.59,17.650000000000002,17.0,17.06,6365400,110047000.0],[19991228,17.06,17.05,17.68,16.990000000000002,17.150000000000002,10208900,176008000.0],[19991229,17.150000000000002,17.150000000000002,17.490000000000002,17.06,17.34,4856700,84016000.0],[19991230,17.34,17.47,17.59,17.3,17.45,4712300,82193000.0],[20000104,17.45,17.5,18.55,17.2,18.29,8216000,147324992.0],[20000105,18.29,18.35,18.85,18.0,18.06,9399300,173475008.0],[20000106,18.06,18.02,19.05,17.75,18.78,12022200,221192000.0],[20000107,18.78,19.0,19.77,18.900000000000002,19.54,22934600,443592000.0],[20000110,19.54,19.79,20.48,19.77,20.14,18521000,372294016.0],[20000111,20.14,20.150000000000002,20.2,18.8,19.0,12666300,245867008.0],[20000112,19.0,19.0,19.2,18.13,18.240000000000002,9175200,169418000.0],[20000113,18.240000000000002,18.2,18.400000000000002,17.900000000000002,18.14,5005800,90723000.0],[20000114,18.14,18.14,18.39,17.75,17.88,5597200,100267000.0],[20000117,17.88,17.900000000000002,18.1,17.5,18.080000000000002,3450100,61534000.0],[20000118,18.080000000000002,18.0,18.080000000000002,17.580000000000002,17.69,4656300,82818000.0],[20000119,17.69,17.5,17.85,17.5,17.79,3781100,67007000.0],[20000120,17.79,17.8,17.900000000000002,17.55,17.81,5843700,103508000.0],[20000121,17.81,17.8,18.26,17.66,17.96,8626200,154067008.0],[20000124,17.96,17.91,17.95,17.2,17.5,11251600,196243008.0],[20000125,17.5,17.5,18.29,17.5,17.72,8371800,149259008.0],[20000126,17.72,17.72,17.88,17.5,17.64,4772300,83862000.0],[20000127,17.64,17.650000000000002,18.17,17.55,17.89,7356900,131076000.0],[20000128,17.89,18.0,18.580000000000002,17.66,18.53,16736600,305519008.0],[20000214,18.53,19.2,20.38,18.7,20.37,23370900,460704992.0],[20000215,20.37,20.5,21.01,19.1,19.44,35073200,703966016.0],[20000216,19.44,19.3,19.3,18.56,18.830000000000002,21539200,404820000.0],[20000217,18.830000000000002,18.830000000000002,19.69,18.23,18.8,35884100,677313024.0],[20000218,18.8,18.79,18.79,18.150000000000002,18.41,13929300,255056992.0],[20000221,18.41,18.41,19.5,18.0,18.91,23791600,446412000.0],[20000222,18.91,19.0,19.25,18.2,18.25,12488800,232056000.0],[20000223,18.25,18.2,18.580000000000002,18.0,18.1,8817600,160031008.0],[20000224,18.1,18.05,18.3,18.0,18.18,6333800,114762000.0],[20000225,18.18,18.18,18.2,18.0,18.09,9762400,176012992.0],[20000228,18.09,18.1,18.78,17.8,18.56,15435800,279276000.0],[20000229,18.56,18.6,18.990000000000002,18.05,18.32,14389500,264902000.0],[20000301,18.32,18.400000000000002,19.5,18.150000000000002,18.81,30241400,571840000.0],[20000302,18.81,18.7,18.76,18.2,18.36,11886000,218828000.0],[20000303,18.36,18.41,18.900000000000002,18.37,18.580000000000002,12072700,225128000.0],[20000306,18.580000000000002,18.8,19.400000000000002,18.2,18.240000000000002,18009700,339648000.0],[20000307,18.240000000000002,18.0,19.3,18.0,19.03,27755400,521233984.0],[20000308,19.03,19.07,19.19,18.51,18.72,10835400,202976992.0],[20000309,18.72,18.77,20.59,18.46,20.07,78059000,1544929024.0],[20000310,20.07,19.98,19.98,18.990000000000002,19.04,28743200,560296000.0],[20000313,19.04,19.0,19.6,18.900000000000002,19.13,11233400,215746000.0],[20000314,19.13,18.89,18.98,18.3,18.59,17219900,318663008.0],[20000315,18.59,18.5,18.900000000000002,18.3,18.44,7301000,134828000.0],[20000316,18.44,18.36,18.36,17.830000000000002,17.92,16805700,303393984.0],[20000317,17.92,17.8,18.32,17.78,18.17,8867000,160128992.0],[20000320,18.17,17.900000000000002,18.37,17.68,18.22,7564400,137068000.0],[20000321,18.22,18.22,18.39,18.0,18.26,6967300,126477000.0],[20000322,18.26,18.26,18.650000000000002,18.150000000000002,18.48,7382900,135504992.0],[20000323,18.48,18.5,18.72,18.26,18.61,8230000,152316992.0],[20000324,18.61,19.11,19.48,18.46,18.5,11762600,223136000.0],[20000327,18.5,18.5,18.84,18.400000000000002,18.79,9871700,183487008.0],[20000328,18.79,18.89,19.0,18.6,18.69,9315400,174864992.0],[20000329,18.69,18.8,18.88,18.330000000000002,18.490000000000002,7641400,141508000.0],[20000330,18.490000000000002,18.45,18.7,18.38,18.57,7310700,135296992.0],[20000331,18.57,18.57,18.6,18.31,18.37,7178700,131989000.0],[20000403,18.37,18.38,18.5,18.2,18.28,6135500,112469000.0],[20000404,18.28,18.28,18.34,18.05,18.11,6356300,115426000.0],[20000405,18.11,18.1,18.67,18.05,18.35,5897800,107869000.0],[20000406,18.35,18.400000000000002,18.5,18.25,18.48,5244400,96256000.0],[20000407,18.48,18.580000000000002,19.2,18.41,18.900000000000002,22106600,418217984.0],[20000410,18.900000000000002,19.01,19.3,18.7,18.82,10505800,199596000.0],[20000411,18.82,18.85,19.3,18.7,18.900000000000002,10033200,190863008.0],[20000412,18.900000000000002,19.0,19.5,18.900000000000002,19.1,15764900,302648992.0],[20000413,19.1,19.150000000000002,19.25,18.900000000000002,19.13,9569900,182244000.0],[20000414,19.13,19.150000000000002,20.0,19.150000000000002,19.490000000000002,31763000,622422016.0],[20000417,19.490000000000002,19.52,20.02,18.95,19.21,21281100,415862016.0],[20000418,19.21,19.240000000000002,19.45,18.97,19.09,7595900,145108992.0],[20000419,19.09,19.51,19.68,19.1,19.150000000000002,6877900,133048000.0],[20000420,19.150000000000002,19.18,19.330000000000002,18.900000000000002,19.02,9286000,176624992.0],[20000421,19.02,19.02,19.1,18.78,18.81,7994700,151082000.0],[20000424,18.81,18.81,18.94,18.5,18.57,6172100,115057000.0],[20000425,18.57,18.580000000000002,18.92,18.57,18.69,4029600,75276000.0],[20000426,18.69,18.8,19.8,18.650000000000002,19.13,10223200,196202000.0],[20000427,19.13,19.3,19.400000000000002,18.71,18.76,4816200,91328000.0],[20000428,18.76,18.740000000000002,19.2,18.650000000000002,19.05,6912400,130823000.0],[20000508,19.05,19.12,19.18,18.740000000000002,18.8,4399800,82869000.0],[20000509,18.8,18.8,18.900000000000002,18.2,18.37,5813000,107205000.0],[20000510,18.37,18.330000000000002,18.400000000000002,18.03,18.14,5181600,93915000.0],[20000511,18.14,18.11,18.39,17.95,17.990000000000002,5210100,94298000.0],[20000512,17.990000000000002,18.0,18.17,17.82,18.02,4638600,83417000.0],[20000515,18.02,18.01,18.05,17.48,17.5,4279900,75823000.0],[20000516,17.5,17.5,17.84,17.5,17.740000000000002,2877200,50852000.0],[20000517,17.740000000000002,17.73,17.94,17.5,17.650000000000002,3121900,55064000.0],[20000518,17.650000000000002,17.650000000000002,17.85,17.5,17.830000000000002,3197200,56475000.0],[20000519,17.830000000000002,17.88,18.2,17.8,17.91,4138400,74248000.0],[20000522,17.91,17.95,18.29,17.91,18.080000000000002,5673000,102295000.0],[20000523,18.080000000000002,18.080000000000002,18.2,17.68,18.16,5432100,97403000.0],[20000524,18.16,18.16,18.25,17.96,18.07,5690600,102758000.0],[20000525,18.07,18.1,18.990000000000002,18.1,18.64,12227800,228292000.0],[20000526,18.64,18.8,18.89,18.3,18.32,5853200,108164000.0],[20000529,18.32,18.32,18.5,18.0,18.27,9564800,173296992.0],[20000530,18.27,18.37,18.47,18.0,18.05,5287200,95727000.0],[20000531,18.05,18.04,18.25,17.900000000000002,18.0,5416900,97498000.0],[20000601,18.0,18.01,18.3,17.95,18.06,4400100,79414000.0],[20000602,18.06,18.06,18.5,18.0,18.2,7168000,130463000.0],[20000605,18.2,18.2,18.45,18.05,18.1,7560200,137512000.0],[20000606,18.1,18.150000000000002,18.32,18.0,18.26,5862500,106444000.0],[20000607,18.26,18.3,18.650000000000002,18.26,18.5,9672200,178507008.0],[20000608,18.5,18.6,19.23,18.6,18.7,24044200,454825984.0],[20000609,18.7,18.89,18.96,18.28,18.35,7045200,130540000.0],[20000612,18.35,18.3,18.6,18.18,18.48,4421200,81191000.0],[20000613,18.48,18.51,18.7,18.400000000000002,18.59,4509100,83585000.0],[20000614,18.59,18.7,19.0,18.59,18.68,8789800,165480000.0],[20000615,18.68,18.69,19.09,18.5,18.79,7636500,143492992.0],[20000616,18.79,18.79,18.97,18.38,18.490000000000002,4688600,87274000.0],[20000619,18.490000000000002,18.5,18.54,18.2,18.28,5046700,92356000.0],[20000620,18.28,18.28,18.400000000000002,18.07,18.19,4820300,87845000.0],[20000621,18.19,18.23,18.35,18.080000000000002,18.23,3167800,57588000.0],[20000623,18.23,18.5,18.5,18.1,18.22,4244500,77357000.0],[20000626,18.22,18.22,18.32,18.1,18.2,6462400,117511000.0],[20000627,18.2,18.2,18.3,18.05,18.13,7400500,134153000.0],[20000628,18.13,18.13,18.3,18.1,18.150000000000002,4839400,87916000.0],[20000629,18.150000000000002,18.150000000000002,18.2,18.0,18.07,6150300,111064000.0],[20000630,18.07,18.080000000000002,18.26,17.900000000000002,18.13,7280000,131085000.0],[20000703,18.13,18.0,18.03,17.7,17.740000000000002,5522900,98410000.0],[20000704,17.740000000000002,17.68,17.990000000000002,17.59,17.830000000000002,5023900,89252000.0],[20000705,17.830000000000002,17.85,17.86,17.6,17.67,3680600,65213000.0],[20000706,17.67,17.67,17.85,17.66,17.72,2437000,43182000.0],[20000707,17.72,17.75,18.05,17.7,17.94,2388700,42708000.0],[20000710,17.94,18.0,18.1,17.7,17.71,4305100,76428000.0],[20000711,17.71,17.740000000000002,18.16,17.73,18.03,4433100,79494000.0],[20000712,18.03,18.03,18.55,17.98,18.21,7092600,129735000.0],[20000713,18.21,18.21,18.400000000000002,17.95,18.0,5116000,92543000.0],[20000714,18.0,18.0,18.080000000000002,17.85,17.96,3826200,68523000.0],[20000717,17.96,17.98,18.0,17.75,17.82,3888700,69247000.0],[20000718,17.82,17.85,18.0,17.78,17.84,1567200,27931000.0],[20000719,17.84,17.95,18.29,17.84,18.04,3657300,65937000.0],[20000720,18.04,18.080000000000002,18.150000000000002,17.8,17.900000000000002,2677500,47919000.0],[20000721,17.900000000000002,17.900000000000002,18.05,17.78,17.84,3522800,62952000.0],[20000724,17.84,17.830000000000002,17.830000000000002,17.69,17.72,3635300,64479000.0],[20000725,17.72,17.75,17.88,17.69,17.78,4026800,71493000.0],[20000726,17.78,17.580000000000002,17.97,17.580000000000002,17.7,3104200,55097000.0],[20000727,17.7,17.88,19.47,17.85,18.98,64471000,1228249984.0],[20000728,18.98,18.8,18.97,18.45,18.47,17627300,329043008.0],[20000731,18.47,18.51,18.87,18.45,18.5,8213500,153192000.0],[20000801,18.5,18.55,18.85,18.53,18.56,4825500,89987000.0],[20000802,18.56,18.62,18.77,18.2,18.26,5439000,99672000.0],[20000803,18.26,18.3,18.56,18.11,18.240000000000002,7285900,133099000.0],[20000804,18.240000000000002,18.25,18.43,17.98,18.25,9967700,181012992.0],[20000807,18.25,18.31,18.6,18.2,18.3,3135800,57634000.0],[20000808,18.3,18.35,18.400000000000002,18.1,18.2,4460500,81151000.0],[20000809,18.2,18.2,18.580000000000002,18.150000000000002,18.35,4407000,80766000.0],[20000810,18.35,18.35,18.43,18.2,18.22,4499000,82069000.0],[20000811,18.22,18.23,18.45,18.2,18.28,4666800,85484000.0],[20000814,18.28,18.35,18.85,18.32,18.51,6784200,125764000.0],[20000815,18.51,18.5,18.59,18.28,18.3,2855300,52501000.0],[20000816,18.3,18.400000000000002,18.59,18.240000000000002,18.42,4654400,85680000.0],[20000817,18.42,18.42,18.95,18.400000000000002,18.580000000000002,8308300,155420000.0],[20000818,18.580000000000002,18.6,18.7,18.45,18.5,3453900,63937000.0],[20000821,18.5,18.5,18.7,18.38,18.400000000000002,5139500,94992000.0],[20000822,18.400000000000002,18.400000000000002,18.5,18.1,18.16,4434000,81234000.0],[20000823,18.16,18.1,18.3,17.71,18.09,8761600,157344000.0],[20000824,18.09,18.080000000000002,18.39,17.95,18.1,5012500,90965000.0],[20000825,18.1,18.150000000000002,18.2,18.0,18.1,3101700,56040000.0],[20000828,18.1,18.150000000000002,18.29,18.02,18.080000000000002,3371300,61097000.0],[20000829,18.080000000000002,18.080000000000002,18.150000000000002,18.0,18.04,3767700,67929000.0],[20000830,18.04,18.05,18.1,17.85,17.88,5017300,89962000.0],[20000831,17.88,17.89,17.96,17.72,17.75,4360000,77650000.0],[20000901,17.75,17.7,17.85,17.63,17.740000000000002,3858000,68413000.0],[20000904,17.740000000000002,17.7,17.8,17.48,17.650000000000002,3698100,65053000.0],[20000905,17.650000000000002,17.73,17.740000000000002,17.12,17.21,3913900,68170000.0],[20000906,17.21,17.16,17.19,16.84,16.85,5158100,87588000.0],[20000907,16.85,16.84,17.2,16.81,17.0,3011200,51218000.0],[20000908,17.0,17.0,17.09,16.9,16.95,2417100,41027000.0],[20000911,16.95,16.98,17.29,16.85,16.94,2198800,37347000.0],[20000912,16.94,16.94,17.29,16.94,17.16,3054000,52317000.0],[20000913,17.16,17.17,17.8,17.17,17.400000000000002,7145900,124987000.0],[20000914,17.400000000000002,17.400000000000002,17.490000000000002,17.1,17.12,1796700,30928000.0],[20000915,17.12,17.1,17.2,17.0,17.04,1813500,30908000.0],[20000918,17.04,17.05,17.1,16.8,16.82,2436800,41141000.0],[20000919,16.82,16.8,16.8,16.38,16.4,3094000,51015000.0],[20000920,16.4,16.38,16.67,16.1,16.52,3519300,57459000.0],[20000921,16.52,16.580000000000002,16.8,16.27,16.46,3849000,63437000.0],[20000922,16.46,16.46,16.580000000000002,16.21,16.26,2514800,41079000.0],[20000925,16.26,16.32,16.6,16.32,16.42,2027000,33271000.0],[20000926,16.42,16.45,16.79,16.45,16.6,1905900,31759000.0],[20000927,16.6,16.65,17.25,16.65,17.07,4738200,80215000.0],[20000928,17.07,17.1,17.26,16.86,16.89,4454100,75950000.0],[20000929,16.89,16.98,17.080000000000002,16.9,16.96,1914400,32513000.0],[20001009,16.96,17.0,17.18,16.66,16.75,1529500,25598000.0],[20001010,16.75,16.8,17.7,16.7,17.59,7765000,133587000.0],[20001011,17.59,17.7,17.86,17.400000000000002,17.46,12999600,229744992.0],[20001012,17.46,17.46,17.52,17.11,17.2,3243200,55922000.0],[20001013,17.2,17.1,17.400000000000002,17.1,17.19,2283200,39341000.0],[20001016,17.19,17.1,17.16,16.75,16.78,2097700,35438000.0],[20001017,16.78,16.8,17.080000000000002,16.71,16.93,1164700,19620000.0],[20001018,16.93,17.0,17.25,16.9,16.990000000000002,1816000,30976000.0],[20001019,16.990000000000002,17.0,17.06,16.7,16.79,1676800,28261000.0],[20001020,16.79,16.8,17.18,16.77,17.05,2271900,38463000.0],[20001023,17.05,17.44,17.69,17.29,17.41,10133500,177172992.0],[20001024,17.41,17.5,17.6,17.35,17.54,3785600,66167000.0],[20001025,17.54,17.55,17.85,17.5,17.75,6476000,114336000.0],[20001026,17.75,17.75,17.79,17.35,17.38,3260100,57207000.0],[20001027,17.38,17.38,17.6,17.27,17.47,3059000,53190000.0],[20001030,17.47,17.5,17.650000000000002,17.48,17.54,2763900,48467000.0],[20001031,17.54,17.55,17.68,17.51,17.55,3486200,61256000.0],[20001101,17.55,17.55,17.8,17.55,17.7,5260200,93184000.0],[20001102,17.7,17.8,18.0,17.75,17.87,9507800,170040000.0],[20001103,17.87,17.92,17.98,17.64,17.7,11812400,209812992.0],[20001106,17.7,15.74,15.74,15.4,15.52,5300200,82600000.0],[20001107,15.52,15.52,15.6,15.17,15.23,5564200,85125000.0],[20001108,15.23,15.23,15.530000000000001,15.23,15.46,2945900,45520000.0],[20001109,15.46,15.5,15.540000000000001,15.4,15.49,2996700,46367000.0],[20001110,15.49,15.5,15.71,15.4,15.540000000000001,4394900,68324000.0],[20001113,15.540000000000001,15.52,15.8,15.5,15.67,5237500,81950000.0],[20001114,15.67,15.73,15.85,15.6,15.76,3950500,62095000.0],[20001115,15.76,15.780000000000001,16.19,15.77,15.98,8468700,135846000.0],[20001116,15.98,16.0,16.15,15.9,15.97,4489900,71885000.0],[20001117,15.97,16.0,16.03,15.65,15.71,4931300,77763000.0],[20001120,15.71,15.71,15.71,15.51,15.64,4228800,65853000.0],[20001121,15.64,15.65,15.84,15.52,15.64,2653400,41619000.0],[20001122,15.64,15.64,15.85,15.64,15.790000000000001,2763300,43495000.0],[20001123,15.790000000000001,15.8,16.0,15.76,15.88,4000300,63487000.0],[20001124,15.88,15.950000000000001,16.36,15.700000000000001,15.83,11939000,192508000.0],[20001127,15.83,15.8,15.8,15.6,15.63,2951300,46202000.0],[20001128,15.63,15.63,15.75,15.6,15.67,2190000,34302000.0],[20001129,15.67,15.67,15.68,15.48,15.52,3230300,50190000.0],[20001130,15.52,15.51,15.65,15.46,15.49,2579000,39999000.0],[20001201,15.49,15.5,15.6,15.44,15.49,2419600,37467000.0],[20001204,15.49,15.5,15.52,15.4,15.49,2456000,37895000.0],[20001205,15.49,15.5,15.64,15.5,15.51,1940600,30161000.0],[20001206,15.51,15.52,15.58,15.35,15.38,2450000,37793000.0],[20001207,15.38,15.38,15.4,15.25,15.3,2370900,36295000.0],[20001208,15.3,15.15,15.3,15.1,15.18,5154800,78289000.0],[20001211,15.18,15.18,15.200000000000001,14.75,14.790000000000001,5291400,79107000.0],[20001212,14.790000000000001,14.790000000000001,15.0,14.65,14.99,3733000,55102000.0],[20001213,14.99,15.0,15.11,14.81,14.84,1957400,29097000.0],[20001214,14.84,14.99,15.16,14.84,14.96,2480500,37186000.0],[20001215,14.96,15.040000000000001,15.36,14.96,15.26,3923200,59415000.0],[20001218,15.26,15.26,15.35,14.9,15.27,4790200,72757000.0],[20001219,15.27,15.3,15.3,14.88,14.950000000000001,5509900,82689000.0],[20001220,14.950000000000001,14.98,15.0,14.8,14.86,3087900,45892000.0],[20001221,14.86,14.870000000000001,14.99,14.82,14.82,2831400,42063000.0],[20001222,14.82,14.82,14.85,14.6,14.65,5895100,86405000.0],[20001225,14.65,14.65,14.65,14.35,14.39,4711700,67947000.0],[20001226,14.39,14.4,14.620000000000001,14.3,14.4,4515700,65023000.0],[20001227,14.4,14.4,14.5,14.36,14.38,3603600,51933000.0],[20001228,14.38,14.4,14.42,14.32,14.36,3882700,55779000.0],[20001229,14.36,14.36,14.620000000000001,14.35,14.52,2363000,34243000.0],[20010102,14.52,14.540000000000001,14.700000000000001,14.4,14.55,3412200,49505000.0],[20010103,14.55,14.56,14.61,14.370000000000001,14.44,5429400,78304000.0],[20010104,14.44,14.450000000000001,14.5,14.3,14.35,4840400,69573000.0],[20010105,14.35,14.33,14.33,14.120000000000001,14.200000000000001,6641900,94154000.0],[20010108,14.200000000000001,14.200000000000001,14.200000000000001,13.98,14.0,6994400,98044000.0],[20010109,14.0,14.0,14.58,13.85,14.55,5233600,74344000.0],[20010110,14.55,14.56,14.59,14.31,14.42,3450300,49823000.0],[20010111,14.42,14.450000000000001,15.200000000000001,14.44,14.790000000000001,8121100,120765000.0],[20010112,14.790000000000001,14.790000000000001,14.950000000000001,14.66,14.8,3890200,57510000.0],[20010115,14.8,14.8,14.8,14.11,14.19,2998100,43491000.0],[20010116,14.19,14.19,14.55,14.120000000000001,14.48,2336700,33634000.0],[20010117,14.48,14.5,15.0,14.5,14.68,4697100,69421000.0],[20010118,14.68,14.700000000000001,15.1,14.700000000000001,14.9,5365900,80080000.0],[20010119,14.9,15.0,15.08,14.92,14.98,6223600,93350000.0],[20010205,14.98,15.0,15.1,14.55,14.59,2441500,36108000.0],[20010206,14.59,14.59,14.8,14.38,14.68,2210100,32148000.0],[20010207,14.68,14.69,14.8,14.5,14.540000000000001,1350800,19732000.0],[20010208,14.540000000000001,14.540000000000001,14.6,14.0,14.13,2423300,34689000.0],[20010209,14.13,14.15,14.5,14.15,14.39,2028600,29095000.0],[20010212,14.39,14.4,14.5,14.120000000000001,14.39,2302800,32847000.0],[20010213,14.39,14.41,14.450000000000001,14.3,14.3,1509200,21663000.0],[20010214,14.3,14.26,14.32,14.200000000000001,14.21,1359300,19399000.0],[20010215,14.21,14.280000000000001,14.35,14.14,14.15,1369200,19457000.0],[20010216,14.15,14.16,14.200000000000001,14.05,14.19,1673200,23641000.0],[20010219,14.19,14.18,14.5,14.120000000000001,14.49,1531900,21857000.0],[20010220,14.49,14.450000000000001,14.56,14.200000000000001,14.27,1596100,22972000.0],[20010221,14.27,14.25,14.25,13.950000000000001,14.0,3653900,51274000.0],[20010222,14.0,13.9,14.0,13.84,13.86,3442100,47856000.0],[20010223,13.86,13.8,14.120000000000001,13.8,14.120000000000001,1837400,25558000.0],[20010226,14.120000000000001,14.15,14.36,14.14,14.21,1862400,26492000.0],[20010227,14.21,14.25,14.280000000000001,14.05,14.1,2352100,33177000.0],[20010228,14.1,14.200000000000001,14.200000000000001,14.05,14.09,1485400,20954000.0],[20010301,14.09,14.200000000000001,14.5,14.1,14.3,2185600,31308000.0],[20010302,14.3,14.42,15.280000000000001,14.41,15.05,27729200,416886016.0],[20010305,15.05,15.11,15.41,15.01,15.05,18675600,284499008.0],[20010306,15.05,15.05,15.120000000000001,14.83,15.1,6002100,89882000.0],[20010307,15.1,15.15,15.55,15.1,15.43,15345900,236435008.0],[20010308,15.43,15.48,16.46,15.3,16.19,47704700,763859008.0],[20010309,16.19,16.2,16.43,16.02,16.2,31503500,511896000.0],[20010312,16.2,16.2,16.28,15.94,16.13,13888100,223758000.0],[20010313,16.13,16.13,16.26,15.9,16.0,13094600,210222000.0],[20010314,16.0,15.98,16.85,15.88,16.6,32052700,532169984.0],[20010315,16.6,16.61,16.8,16.5,16.7,19042500,317040992.0],[20010316,16.7,16.7,17.0,16.51,16.56,18400400,308007008.0],[20010319,16.56,16.56,16.75,16.35,16.65,12027900,199294000.0],[20010320,16.65,16.7,16.95,16.56,16.7,8912500,149000000.0],[20010321,16.7,16.71,17.09,16.5,16.96,19498900,329230016.0],[20010322,16.96,17.0,17.1,16.7,16.75,13828200,232902000.0],[20010323,16.75,16.75,16.82,16.05,16.09,24573700,403145984.0],[20010326,16.09,16.06,16.5,16.0,16.34,9864500,160815008.0],[20010327,16.34,16.5,16.55,16.13,16.28,7536000,122854000.0],[20010328,16.28,16.3,16.45,16.2,16.38,8172300,133262000.0],[20010329,16.38,16.4,16.55,16.25,16.32,6620200,108531000.0],[20010330,16.32,16.32,16.45,16.1,16.22,8532000,138536992.0],[20010402,16.22,16.25,16.65,16.12,16.53,8825800,144640992.0],[20010403,16.53,16.55,16.62,16.35,16.47,5646400,93006000.0],[20010404,16.47,16.5,16.8,16.01,16.19,9768200,161312000.0],[20010405,16.19,16.19,16.31,16.11,16.3,5750100,93211000.0],[20010406,16.3,16.46,16.580000000000002,16.2,16.31,4561300,74695000.0],[20010409,16.31,16.31,16.4,16.15,16.27,4328400,70248000.0],[20010410,16.27,16.27,16.55,16.27,16.4,3971000,65183000.0],[20010411,16.4,16.7,16.7,16.38,16.490000000000002,3972300,65525000.0],[20010412,16.490000000000002,16.5,16.66,16.330000000000002,16.44,7291500,120149000.0],[20010413,16.44,16.48,16.97,16.4,16.85,22294200,373304992.0],[20010416,16.85,17.0,17.11,16.8,16.9,17575400,297996992.0],[20010417,16.9,16.98,17.0,16.66,16.76,8930700,150031008.0],[20010418,16.76,16.65,16.85,16.57,16.59,8157500,136003008.0],[20010419,16.59,16.59,16.6,16.28,16.39,8604000,141135008.0],[20010420,16.39,16.39,16.48,16.18,16.2,10589100,172436992.0],[20010423,16.2,16.2,16.25,16.080000000000002,16.13,6246200,100879000.0],[20010424,16.13,16.15,16.32,16.13,16.15,4185800,67783000.0],[20010425,16.15,16.16,16.3,15.68,15.72,12347900,196499008.0],[20010426,15.72,15.700000000000001,15.8,15.5,15.530000000000001,6961900,108651000.0],[20010427,15.530000000000001,15.51,15.82,15.51,15.65,5490600,85784000.0],[20010430,15.65,15.65,15.73,15.48,15.530000000000001,3831900,59566000.0],[20010508,15.530000000000001,15.530000000000001,15.65,15.47,15.5,2647800,41145000.0],[20010509,15.5,15.55,15.620000000000001,15.5,15.51,4562700,70902000.0],[20010510,15.51,15.530000000000001,16.0,15.52,15.69,3534200,55602000.0],[20010511,15.69,15.700000000000001,15.81,15.56,15.68,2241000,35011000.0],[20010514,15.68,15.68,15.950000000000001,15.46,15.8,4203300,65600000.0],[20010515,15.8,15.82,15.93,15.57,15.64,3197900,50195000.0],[20010516,15.64,15.65,15.790000000000001,15.5,15.75,4850700,75690000.0],[20010517,15.75,15.75,15.780000000000001,15.5,15.52,3457400,53838000.0],[20010518,15.52,15.52,15.55,15.33,15.39,6972900,107323000.0],[20010521,15.39,15.39,15.4,15.18,15.23,9122200,139034000.0],[20010522,15.23,15.23,15.75,15.23,15.44,7300300,113669000.0],[20010523,15.44,15.5,15.81,15.33,15.73,7287200,113614000.0],[20010524,15.73,15.73,15.85,15.49,15.55,5770900,90424000.0],[20010525,15.55,15.55,15.700000000000001,15.43,15.56,2842400,44110000.0],[20010528,15.56,15.6,16.02,15.6,15.860000000000001,10988100,174535008.0],[20010529,15.860000000000001,15.860000000000001,16.06,15.85,15.860000000000001,7134600,113863000.0],[20010530,15.860000000000001,15.88,16.37,15.88,16.3,14419700,233935008.0],[20010531,16.3,16.35,16.43,16.17,16.2,6852700,111426000.0],[20010601,16.2,16.2,16.6,16.18,16.3,9691000,159154000.0],[20010604,16.3,16.32,16.43,16.02,16.080000000000002,5436400,87825000.0],[20010605,16.080000000000002,16.06,16.19,15.860000000000001,15.91,5255900,83808000.0],[20010606,15.91,15.91,16.080000000000002,15.85,15.92,4311300,68730000.0],[20010607,15.92,15.92,16.0,15.790000000000001,15.84,5299600,84033000.0],[20010608,15.84,15.83,15.870000000000001,15.51,15.73,3821700,60046000.0],[20010611,15.73,15.75,15.8,15.55,15.56,4137600,64590000.0],[20010612,15.56,15.56,15.790000000000001,15.5,15.610000000000001,3037100,47482000.0],[20010613,15.610000000000001,15.620000000000001,16.03,15.610000000000001,15.9,4123300,65259000.0],[20010614,15.9,16.0,16.2,15.700000000000001,15.75,6661400,106511000.0],[20010615,15.75,15.700000000000001,15.9,15.610000000000001,15.790000000000001,2963200,46501000.0],[20010618,15.790000000000001,15.790000000000001,15.82,15.32,15.46,4175500,64927000.0],[20010619,15.46,15.4,15.49,15.3,15.43,2986500,45936000.0],[20010620,15.43,15.450000000000001,15.59,15.17,15.280000000000001,4958000,75939000.0],[20010621,15.280000000000001,15.280000000000001,15.41,15.21,15.34,4431300,67836000.0],[20010622,15.34,15.38,15.64,15.200000000000001,15.58,3304500,50776000.0],[20010625,15.58,15.6,15.8,15.58,15.700000000000001,2909200,45637000.0],[20010626,15.700000000000001,15.700000000000001,15.71,15.5,15.52,3349000,52098000.0],[20010627,15.52,15.5,15.58,15.39,15.450000000000001,3355500,51803000.0],[20010628,15.450000000000001,15.48,15.57,15.290000000000001,15.31,3488900,53645000.0],[20010702,15.31,15.38,15.6,15.3,15.35,2243900,34537000.0],[20010703,15.35,15.35,15.42,15.3,15.38,1621600,24899000.0],[20010704,15.38,15.4,15.700000000000001,15.4,15.59,2209500,34398000.0],[20010705,15.59,15.65,16.05,15.64,15.66,8032500,127473000.0],[20010706,15.66,15.71,15.82,15.450000000000001,15.5,2402600,37503000.0],[20010709,15.5,15.68,15.68,15.35,15.38,1766300,27237000.0],[20010710,15.38,15.38,15.49,15.36,15.450000000000001,1420500,21890000.0],[20010711,15.450000000000001,15.450000000000001,15.48,15.23,15.27,4144500,63359000.0],[20010712,15.27,15.27,15.3,15.040000000000001,15.17,4503900,68186000.0],[20010713,15.17,15.18,15.3,15.09,15.11,2513700,38049000.0],[20010716,15.11,15.200000000000001,15.38,14.9,14.950000000000001,2833700,42683000.0],[20010717,14.950000000000001,14.950000000000001,14.96,14.65,14.8,3350600,49315000.0],[20010718,14.8,14.85,16.0,14.85,15.16,2285300,34621000.0],[20010719,15.16,15.16,15.200000000000001,14.88,15.120000000000001,2026300,30429000.0],[20010720,15.120000000000001,15.200000000000001,15.38,15.05,15.200000000000001,3642000,55244000.0],[20010723,15.200000000000001,15.25,15.36,15.08,15.11,2699600,40926000.0],[20010724,15.11,15.08,15.08,14.93,14.99,3132600,46923000.0],[20010725,14.99,14.98,15.02,14.75,14.790000000000001,3235300,48066000.0],[20010726,14.790000000000001,14.790000000000001,14.85,14.61,14.77,2972400,43631000.0],[20010727,14.77,14.85,15.02,14.620000000000001,14.99,3243300,48053000.0],[20010730,14.99,14.9,14.9,13.6,14.0,7598000,108007000.0],[20010731,14.0,13.81,14.200000000000001,13.75,13.83,4037600,56392000.0],[20010801,13.83,13.85,14.22,13.85,14.21,3646700,51147000.0],[20010802,14.21,14.21,14.22,13.780000000000001,13.950000000000001,2900500,40401000.0],[20010803,13.950000000000001,13.950000000000001,13.99,13.65,13.81,3763200,51911000.0],[20010806,13.81,13.75,13.780000000000001,12.6,13.05,7604100,99291000.0],[20010807,13.05,12.99,13.22,12.75,13.16,3579700,46623000.0],[20010808,13.16,13.18,13.19,12.91,12.99,2790200,36322000.0],[20010809,12.99,13.0,13.18,12.99,13.09,2672200,34910000.0],[20010810,13.09,13.58,13.58,13.3,13.44,2496400,33496000.0],[20010813,13.44,13.48,13.620000000000001,13.35,13.46,2295600,30971000.0],[20010814,13.46,13.41,13.59,13.200000000000001,13.32,2042700,27399000.0],[20010815,13.32,13.35,13.4,13.280000000000001,13.34,1258300,16792000.0],[20010816,13.34,13.35,13.35,13.05,13.09,2909700,38296000.0],[20010817,13.09,13.08,13.36,13.06,13.21,1235100,16303000.0],[20010820,13.21,13.22,13.280000000000001,13.08,13.22,1348900,17742000.0],[20010821,13.22,13.3,13.48,13.26,13.32,1353400,18099000.0],[20010822,13.32,13.26,13.3,13.05,13.15,1711000,22439000.0],[20010823,13.15,13.1,13.18,13.0,13.11,1662300,21713000.0],[20010824,13.11,13.15,13.280000000000001,13.0,13.02,1333500,17445000.0],[20010827,13.02,13.02,13.030000000000001,12.6,12.780000000000001,3075300,39338000.0],[20010828,12.780000000000001,12.700000000000001,12.85,12.5,12.81,2497800,31612000.0],[20010829,12.81,12.83,12.97,12.8,12.81,1580200,20302000.0],[20010830,12.81,12.81,12.81,12.68,12.700000000000001,926500,11784000.0],[20010831,12.700000000000001,12.700000000000001,12.84,12.68,12.71,927100,11782000.0],[20010903,12.71,12.75,12.86,12.55,12.58,1309200,16526000.0],[20010904,12.58,12.5,13.05,12.5,12.950000000000001,2123400,27291000.0],[20010905,12.950000000000001,13.05,13.13,12.85,12.93,1769200,23069000.0],[20010906,12.93,12.93,13.030000000000001,12.85,13.01,1302600,16884000.0],[20010907,13.01,13.0,13.0,12.59,12.69,2336900,29751000.0],[20010910,12.69,12.55,13.05,12.5,13.0,2055000,26472000.0],[20010911,13.0,13.08,13.1,12.84,12.89,1583900,20482000.0],[20010912,12.89,12.35,12.700000000000001,12.1,12.63,4797900,60072000.0],[20010913,12.63,12.68,12.8,12.58,12.59,1103100,13954000.0],[20010914,12.59,12.6,12.700000000000001,12.35,12.39,2228900,27721000.0],[20010917,12.39,12.35,12.35,12.0,12.01,5096000,61735000.0],[20010918,12.01,12.02,12.3,11.98,12.1,2236400,27098000.0],[20010919,12.1,12.1,12.99,12.040000000000001,12.870000000000001,5257900,66430000.0],[20010920,12.870000000000001,12.9,13.06,12.6,12.65,5734800,73850000.0],[20010921,12.65,12.61,12.780000000000001,12.51,12.64,1892700,23931000.0],[20010924,12.64,12.64,12.64,12.41,12.5,1186700,14884000.0],[20010925,12.5,12.55,12.790000000000001,12.5,12.59,1411500,17808000.0],[20010926,12.59,12.6,12.6,12.4,12.43,1141900,14252000.0],[20010927,12.43,12.4,12.69,12.35,12.49,1446800,18109000.0],[20010928,12.49,12.6,12.82,12.55,12.75,2182200,27766000.0],[20011008,12.75,12.75,12.83,12.450000000000001,12.56,1468100,18546000.0],[20011009,12.56,12.55,12.96,12.450000000000001,12.85,2210200,28267000.0],[20011010,12.85,12.46,12.51,12.01,12.36,2127700,26286000.0],[20011011,12.36,12.3,12.450000000000001,11.9,12.08,3352100,40628000.0],[20011012,12.08,12.08,12.86,11.9,12.620000000000001,5822500,72607000.0],[20011015,12.620000000000001,12.61,13.08,12.4,12.96,7096100,91299000.0],[20011016,12.96,12.96,13.0,12.65,12.81,3002500,38497000.0],[20011017,12.81,12.8,13.38,12.72,13.030000000000001,10485400,137723008.0],[20011018,13.030000000000001,13.08,13.39,13.0,13.09,8707300,114648000.0],[20011019,13.09,13.05,13.06,12.35,12.72,9392100,119883000.0],[20011022,12.72,12.68,13.09,12.58,12.81,5663800,73022000.0],[20011023,12.81,14.09,14.09,13.5,14.09,28815900,403208992.0],[20011024,14.09,14.33,14.5,13.81,14.11,26960400,382936992.0],[20011025,14.11,14.0,14.09,13.75,13.780000000000001,8351700,115800000.0],[20011026,13.780000000000001,13.780000000000001,14.0,13.66,13.9,5216800,72146000.0],[20011029,13.9,13.92,14.1,13.8,13.89,3570700,49833000.0],[20011030,13.89,13.89,13.9,13.58,13.620000000000001,4207700,57538000.0],[20011031,13.620000000000001,13.6,13.82,13.5,13.81,2727100,37243000.0],[20011101,13.81,13.81,14.0,13.73,13.780000000000001,2190800,30310000.0],[20011102,13.780000000000001,13.85,13.85,13.57,13.6,2372200,32338000.0],[20011105,13.6,13.55,13.58,13.38,13.42,2461200,33088000.0],[20011106,13.42,13.450000000000001,13.55,13.33,13.39,1994400,26784000.0],[20011107,13.39,13.23,13.42,12.55,12.82,5157000,67442000.0],[20011108,12.82,12.700000000000001,13.1,12.55,13.01,3347900,43102000.0],[20011109,13.01,13.01,13.4,12.85,13.32,4266200,56287000.0],[20011112,13.32,13.34,13.39,13.15,13.27,2264800,30083000.0],[20011113,13.27,13.25,13.48,13.18,13.290000000000001,1282800,17117000.0],[20011114,13.290000000000001,13.27,13.35,13.18,13.19,1115600,14804000.0],[20011115,13.19,13.18,13.27,13.0,13.09,1445500,18922000.0],[20011116,13.09,13.88,14.200000000000001,13.200000000000001,13.25,5640100,76492000.0],[20011119,13.25,13.38,13.38,13.15,13.26,1322800,17502000.0],[20011120,13.26,13.35,13.57,13.25,13.49,3296500,44429000.0],[20011121,13.49,13.55,13.700000000000001,13.39,13.69,3001500,40542000.0],[20011122,13.69,13.69,13.8,13.6,13.700000000000001,2811900,38578000.0],[20011123,13.700000000000001,13.700000000000001,13.71,13.5,13.540000000000001,1983100,26963000.0],[20011126,13.540000000000001,13.5,13.5,13.370000000000001,13.39,1843700,24732000.0],[20011127,13.39,13.39,13.48,13.35,13.43,1511400,20267000.0],[20011128,13.43,13.48,13.75,13.44,13.5,2568100,34837000.0],[20011129,13.5,13.5,13.55,13.35,13.39,2233100,29958000.0],[20011130,13.39,13.35,13.5,13.3,13.42,2302400,30819000.0],[20011203,13.42,13.42,13.620000000000001,13.4,13.5,3101400,41900000.0],[20011204,13.5,13.5,13.65,13.43,13.59,2599500,35226000.0],[20011205,13.59,13.6,13.61,13.22,13.24,4620000,61795000.0],[20011206,13.24,13.24,13.39,13.14,13.26,3415400,45149000.0],[20011207,13.26,13.26,13.39,13.13,13.19,2349800,30980000.0],[20011210,13.19,13.15,13.18,13.040000000000001,13.14,1877000,24583000.0],[20011211,13.14,13.16,13.25,13.0,13.06,2182200,28533000.0],[20011212,13.06,13.05,13.05,12.8,12.84,3407400,43912000.0],[20011213,12.84,12.8,12.94,12.700000000000001,12.72,2671700,34256000.0],[20011214,12.72,12.700000000000001,12.85,12.63,12.71,2030200,25850000.0],[20011217,12.71,12.69,12.77,12.58,12.6,2205000,27850000.0],[20011218,12.6,12.6,12.700000000000001,12.58,12.700000000000001,1655900,20927000.0],[20011219,12.700000000000001,12.72,12.8,12.5,12.540000000000001,2463900,31157000.0],[20011220,12.540000000000001,12.5,12.540000000000001,12.25,12.31,3086600,38043000.0],[20011221,12.31,12.3,12.35,12.280000000000001,12.33,1977500,24338000.0],[20011224,12.33,12.4,12.41,12.040000000000001,12.1,2992700,36322000.0],[20011225,12.1,12.030000000000001,12.18,11.99,12.13,2247700,27149000.0],[20011226,12.13,12.13,12.3,12.05,12.3,1808400,21976000.0],[20011227,12.3,12.3,12.42,12.08,12.1,2253700,27534000.0],[20011228,12.1,12.1,12.25,12.08,12.16,2382900,28919000.0],[20011231,12.16,12.200000000000001,12.3,12.1,12.25,2115800,25781000.0],[20020104,12.25,12.280000000000001,12.3,12.07,12.11,1254000,15274000.0],[20020107,12.11,12.11,12.200000000000001,11.950000000000001,12.040000000000001,1611700,19372000.0],[20020108,12.040000000000001,12.02,12.18,12.0,12.02,1438500,17352000.0],[20020109,12.02,12.0,12.05,11.85,11.89,2365000,28219000.0],[20020110,11.89,11.85,11.9,11.48,11.81,5828800,67518000.0],[20020111,11.81,11.81,11.82,11.5,11.52,2703600,31269000.0],[20020114,11.52,11.41,11.42,11.0,11.02,4798800,53365000.0],[20020115,11.02,10.9,11.15,10.85,10.86,3378900,37102000.0],[20020116,10.86,10.9,11.120000000000001,10.8,11.0,2351800,25771000.0],[20020117,11.0,11.0,11.0,10.25,10.31,3928000,41505000.0],[20020118,10.31,10.200000000000001,10.41,10.0,10.19,5584300,56711000.0],[20020121,10.19,10.19,10.200000000000001,9.58,9.6,5024400,49446000.0],[20020122,9.6,9.51,9.9,9.47,9.6,3465600,33522000.0],[20020123,9.6,9.6,10.35,9.51,10.34,4074200,40302000.0],[20020124,10.34,10.200000000000001,10.6,9.9,10.36,5353800,55613000.0],[20020125,10.36,10.36,10.4,10.15,10.21,2472200,25369000.0],[20020128,10.21,10.22,10.35,9.6,9.63,4252500,41783000.0],[20020129,9.63,9.5,9.870000000000001,9.450000000000001,9.790000000000001,2637900,25631000.0],[20020130,9.790000000000001,9.8,9.9,9.65,9.870000000000001,1752400,17162000.0],[20020131,9.870000000000001,9.9,10.65,9.9,10.53,9068100,94665000.0],[20020201,10.53,10.52,10.78,10.3,10.38,4950600,51981000.0],[20020204,10.38,10.38,10.6,10.25,10.57,3469400,36277000.0],[20020205,10.57,10.57,10.98,10.52,10.790000000000001,5695300,61446000.0],[20020206,10.790000000000001,10.85,10.88,10.38,10.39,3854700,40758000.0],[20020207,10.39,10.39,10.76,10.39,10.700000000000001,3769900,40069000.0],[20020208,10.700000000000001,10.85,10.86,10.6,10.66,3423200,36670000.0],[20020225,10.66,10.88,10.9,10.38,10.46,5894500,62017000.0],[20020226,10.46,10.4,10.450000000000001,10.08,10.200000000000001,4562900,46606000.0],[20020227,10.200000000000001,10.200000000000001,10.46,10.200000000000001,10.31,3336200,34486000.0],[20020228,10.31,10.31,10.33,10.13,10.15,2754700,28132000.0],[20020301,10.15,10.15,10.4,10.1,10.19,3454700,35315000.0],[20020304,10.19,10.19,10.370000000000001,10.11,10.36,2119600,21749000.0],[20020305,10.36,10.38,10.71,10.36,10.6,5925200,62515000.0],[20020306,10.6,10.61,11.07,10.53,10.8,11532400,125274000.0],[20020307,10.8,10.8,11.44,10.72,11.41,14608900,161408992.0],[20020308,11.41,11.5,11.68,11.200000000000001,11.41,15573300,177803008.0],[20020311,11.41,11.450000000000001,11.57,11.3,11.53,9016100,103359000.0],[20020312,11.53,11.53,11.75,11.25,11.26,11089900,127298000.0],[20020313,11.26,11.15,12.200000000000001,11.05,11.53,26432100,311956000.0],[20020314,11.53,11.52,11.77,11.42,11.65,8999300,104348000.0],[20020315,11.65,11.75,11.870000000000001,11.32,11.36,9877800,114508000.0],[20020318,11.36,11.51,11.92,11.41,11.89,16528300,194138000.0],[20020319,11.89,11.89,12.06,11.74,11.94,9954900,118662000.0],[20020320,11.94,11.950000000000001,12.07,11.790000000000001,11.89,9290800,110858000.0],[20020321,11.89,11.94,12.0,11.77,11.78,6196500,73509000.0],[20020322,11.78,11.75,11.77,11.4,11.48,6343500,73206000.0],[20020325,11.48,11.48,11.55,11.38,11.52,3279600,37577000.0],[20020326,11.52,11.52,11.52,11.200000000000001,11.3,4199400,47472000.0],[20020327,11.3,11.25,11.43,11.19,11.28,2496800,28170000.0],[20020328,11.28,11.25,11.52,11.25,11.3,2493100,28377000.0],[20020329,11.3,11.35,11.4,10.98,11.03,3968800,44235000.0],[20020401,11.03,11.03,11.06,10.81,10.98,2733100,29857000.0],[20020402,10.98,10.98,11.040000000000001,10.67,10.69,2541700,27495000.0],[20020403,10.69,10.68,10.88,10.57,10.78,2273500,24454000.0],[20020404,10.78,10.81,11.15,10.73,11.11,2991200,32793000.0],[20020405,11.11,11.15,11.25,11.03,11.15,2711300,30153000.0],[20020408,11.15,11.200000000000001,11.35,11.11,11.27,3105800,34923000.0],[20020409,11.27,11.25,11.3,10.9,11.15,6902600,76176000.0],[20020410,11.15,11.15,11.200000000000001,10.93,11.120000000000001,5203500,57299000.0],[20020411,11.120000000000001,11.120000000000001,11.15,10.98,11.02,3589800,39711000.0],[20020412,11.02,11.0,11.13,10.91,11.11,2884800,31837000.0],[20020415,11.11,11.05,11.13,10.83,10.89,2440900,26679000.0],[20020416,10.89,10.8,10.93,10.74,10.78,2541800,27467000.0],[20020417,10.78,10.76,10.86,10.73,10.75,1939800,20907000.0],[20020419,10.75,10.68,10.68,10.43,10.48,5465600,57404000.0],[20020422,10.48,10.48,10.5,10.36,10.48,2476000,25802000.0],[20020423,10.48,10.5,10.89,10.5,10.52,2868200,30635000.0],[20020424,10.52,10.53,10.67,10.44,10.49,2537200,26651000.0],[20020425,10.49,10.51,10.75,10.47,10.71,2542800,26943000.0],[20020426,10.71,10.71,10.950000000000001,10.69,10.8,2965000,32127000.0],[20020429,10.8,10.85,10.98,10.700000000000001,10.96,3636000,39504000.0],[20020430,10.96,10.98,11.790000000000001,10.9,11.5,19751600,225426000.0],[20020508,11.5,11.53,11.75,11.43,11.5,7913500,91729000.0],[20020509,11.5,11.43,11.93,11.43,11.8,12007600,141088992.0],[20020510,11.8,11.790000000000001,11.790000000000001,11.4,11.52,6940900,80699000.0],[20020513,11.52,11.5,11.58,11.31,11.33,4923000,56115000.0],[20020514,11.33,11.32,11.49,11.18,11.23,2634400,29842000.0],[20020515,11.23,11.200000000000001,11.25,10.950000000000001,11.09,3521800,39061000.0],[20020516,11.09,11.05,11.23,10.91,11.21,6562700,72575000.0],[20020517,11.21,11.22,11.370000000000001,11.14,11.3,5152900,57970000.0],[20020520,11.3,11.3,11.33,11.09,11.16,3159400,35249000.0],[20020521,11.16,11.3,11.58,11.21,11.44,5698400,65273000.0],[20020523,11.44,11.31,11.49,11.11,11.19,5156700,58130000.0],[20020524,11.19,11.19,11.200000000000001,10.91,10.94,4513000,49758000.0],[20020527,10.94,10.9,11.05,10.8,10.9,2248300,24438000.0],[20020528,10.9,10.99,11.22,10.9,11.1,2955900,32895000.0],[20020529,11.1,11.17,11.18,10.98,11.02,2539900,28031000.0],[20020530,11.02,11.0,11.31,10.93,11.27,4286100,47762000.0],[20020531,11.27,11.27,11.46,11.15,11.16,3931300,44443000.0],[20020603,11.16,11.15,11.290000000000001,11.07,11.15,3815500,42559000.0],[20020604,11.15,11.200000000000001,11.6,11.200000000000001,11.41,6985700,79869000.0],[20020605,11.41,11.41,11.450000000000001,11.03,11.05,3944400,44111000.0],[20020606,11.05,11.0,11.48,10.92,11.39,6691000,75097000.0],[20020607,11.39,11.4,11.57,11.28,11.43,7845200,89973000.0],[20020610,11.43,11.42,11.83,11.35,11.540000000000001,6804700,79086000.0],[20020611,11.540000000000001,11.540000000000001,11.65,11.44,11.5,2596200,29893000.0],[20020612,11.5,11.5,11.6,11.34,11.57,3331100,38103000.0],[20020613,11.57,11.57,11.58,11.35,11.36,2010500,23018000.0],[20020614,11.36,11.36,11.36,11.120000000000001,11.17,3406800,38374000.0],[20020617,11.17,11.1,11.200000000000001,11.08,11.200000000000001,1852000,20656000.0],[20020618,11.200000000000001,11.200000000000001,11.450000000000001,11.200000000000001,11.36,3382400,38387000.0],[20020619,11.36,11.34,11.48,11.14,11.16,4841700,54554000.0],[20020620,11.16,11.16,11.4,11.16,11.21,2074500,23375000.0],[20020621,11.21,11.25,12.11,11.25,11.91,32146700,380398016.0],[20020624,11.91,13.1,13.1,12.81,13.1,57577100,753049984.0],[20020625,13.1,14.4,14.41,13.72,14.41,117684800,1683309952.0],[20020626,14.41,14.200000000000001,15.08,14.1,14.44,81464704,1195457024.0],[20020627,14.44,14.4,15.09,14.4,14.77,52699700,783208000.0],[20020628,14.77,14.83,15.5,14.74,15.0,61510200,931425024.0],[20020701,15.0,15.05,15.08,14.73,14.81,18004800,267704992.0],[20020702,14.81,14.76,14.98,14.55,14.950000000000001,13977400,205950000.0],[20020703,14.950000000000001,14.92,15.5,14.91,15.15,23284600,354551008.0],[20020704,15.15,15.200000000000001,15.41,14.76,14.790000000000001,21689600,326230016.0],[20020705,14.790000000000001,14.76,14.93,14.68,14.91,7605300,112616000.0],[20020708,14.91,14.950000000000001,15.1,14.81,14.88,11052600,164899008.0],[20020709,14.88,14.9,15.11,14.790000000000001,14.9,11811300,176207008.0],[20020710,14.9,14.93,15.0,14.25,14.39,29624800,429851008.0],[20020711,14.39,14.3,14.46,14.17,14.3,12983500,186082000.0],[20020712,14.3,14.3,14.38,14.200000000000001,14.22,6211800,88622000.0],[20020715,14.22,14.19,14.200000000000001,13.950000000000001,14.02,9534000,133978000.0],[20020716,14.02,14.0,14.38,13.9,13.98,6821200,96210000.0],[20020717,13.98,14.0,14.44,13.950000000000001,14.42,6238200,88266000.0],[20020718,14.42,14.450000000000001,15.0,14.35,14.93,30115400,445254016.0],[20020719,14.93,14.93,15.08,14.76,14.99,20162300,301489984.0],[20020722,14.99,14.98,15.0,14.48,14.5,15370200,226151008.0],[20020723,14.5,14.34,15.3,14.3,15.06,47852000,717881984.0],[20020724,15.06,15.06,15.33,14.89,15.07,33217800,502156992.0],[20020725,15.07,15.08,15.15,14.69,14.790000000000001,13731900,203608000.0],[20020726,14.790000000000001,14.8,15.05,14.65,14.790000000000001,12944200,192519008.0],[20020729,14.790000000000001,14.77,15.07,14.72,15.0,12751800,190852992.0],[20020731,15.0,15.21,15.48,15.0,15.01,38013400,578121024.0],[20020801,15.01,14.950000000000001,15.27,14.82,15.18,16485000,248642000.0],[20020802,15.18,15.18,15.27,15.09,15.18,12497200,190035008.0],[20020805,15.18,15.19,15.19,14.83,14.85,12364400,184818000.0],[20020806,14.85,14.84,15.24,14.77,14.99,10813000,162323008.0],[20020807,14.99,15.01,15.01,14.780000000000001,14.98,8413800,125343000.0],[20020808,14.98,14.98,15.08,14.85,14.92,6498300,97066000.0],[20020809,14.92,14.9,15.02,14.8,14.85,6384100,94976000.0],[20020812,14.85,14.8,14.88,14.65,14.66,7724700,113779000.0],[20020813,14.66,14.6,14.8,14.6,14.67,6129300,89997000.0],[20020814,14.67,14.71,14.85,14.700000000000001,14.85,4335400,64086000.0],[20020815,14.85,14.870000000000001,14.89,14.76,14.84,5307000,78582000.0],[20020816,14.84,14.790000000000001,14.88,14.51,14.76,7201500,105937000.0],[20020819,14.76,14.75,15.18,14.66,15.030000000000001,17936600,269700992.0],[20020820,15.030000000000001,15.07,15.69,15.030000000000001,15.68,48553500,749798976.0],[20020821,15.68,15.69,15.8,15.4,15.5,19062500,298054016.0],[20020822,15.5,15.5,15.69,15.370000000000001,15.49,16205000,251550000.0],[20020823,15.49,15.51,15.700000000000001,15.48,15.530000000000001,10180700,158518000.0],[20020826,15.530000000000001,15.57,15.57,15.25,15.3,12772400,196286000.0],[20020827,15.3,15.3,15.43,15.23,15.27,8231600,125922000.0],[20020828,15.27,15.3,15.610000000000001,15.290000000000001,15.5,10512900,162678000.0],[20020829,15.5,15.5,15.790000000000001,15.4,15.41,11457800,178640000.0],[20020830,15.41,15.38,15.49,15.36,15.4,3328400,51282000.0],[20020902,15.4,15.44,15.68,15.33,15.58,7972800,123992000.0],[20020904,15.58,15.700000000000001,15.860000000000001,15.540000000000001,15.59,13278900,207896992.0],[20020905,15.59,15.55,15.610000000000001,15.02,15.21,23846800,364665984.0],[20020906,15.21,15.18,15.3,15.0,15.05,11014200,166531008.0],[20020909,15.05,14.950000000000001,15.030000000000001,14.76,14.88,11107100,165268992.0],[20020910,14.88,14.88,15.02,14.77,14.91,6659800,99210000.0],[20020911,14.91,14.99,15.09,14.71,14.93,9287100,137924000.0],[20020912,14.93,14.93,15.07,14.82,14.98,3560600,53264000.0],[20020913,14.98,15.05,15.05,14.93,15.040000000000001,2852100,42792000.0],[20020916,15.040000000000001,15.040000000000001,15.05,14.19,14.21,18091600,261252000.0],[20020917,14.21,14.23,14.43,13.86,14.26,11985700,169132992.0],[20020918,14.26,14.22,14.25,13.950000000000001,14.0,4962600,69604000.0],[20020919,14.0,13.98,14.55,13.88,14.38,10912900,154500000.0],[20020920,14.38,14.38,14.42,14.1,14.200000000000001,4183800,59645000.0],[20020923,14.200000000000001,14.01,14.3,14.01,14.22,2782500,39561000.0],[20020924,14.22,14.25,14.280000000000001,14.02,14.040000000000001,3762800,53235000.0],[20020925,14.040000000000001,14.06,14.35,13.98,14.24,4425400,62905000.0],[20020926,14.24,14.25,14.46,14.24,14.280000000000001,5554400,79657000.0],[20020927,14.280000000000001,14.48,14.48,13.6,13.77,17240500,240262000.0],[20021008,13.77,13.5,13.67,13.32,13.46,4826900,64848000.0],[20021009,13.46,13.4,13.56,13.22,13.3,3382000,45119000.0],[20021010,13.3,13.3,13.450000000000001,13.01,13.09,3209800,42702000.0],[20021011,13.09,13.15,13.24,12.85,12.9,5353000,69409000.0],[20021014,12.9,12.98,13.0,12.530000000000001,12.9,4448200,56874000.0],[20021015,12.9,12.9,13.030000000000001,12.81,12.96,5036700,65174000.0],[20021017,12.96,13.1,13.14,12.76,12.790000000000001,7280100,94390000.0],[20021018,12.790000000000001,12.8,13.4,12.75,13.3,8893400,116875000.0],[20021021,13.3,13.3,13.58,13.1,13.47,6177300,82464000.0],[20021022,13.47,13.450000000000001,13.59,13.35,13.540000000000001,9751500,131497000.0],[20021023,13.540000000000001,13.5,13.55,13.26,13.41,8177300,109108000.0],[20021024,13.41,13.4,13.42,13.18,13.22,3935200,52231000.0],[20021025,13.22,13.3,13.370000000000001,12.97,13.040000000000001,6203600,81322000.0],[20021028,13.040000000000001,13.0,13.040000000000001,12.81,12.870000000000001,4340600,56063000.0],[20021029,12.870000000000001,12.870000000000001,13.1,12.75,13.01,5309300,68458000.0],[20021030,13.01,13.0,13.120000000000001,12.82,13.02,5327300,69078000.0],[20021031,13.02,13.02,13.15,12.88,12.950000000000001,6229100,81136000.0],[20021101,12.950000000000001,12.96,13.0,12.780000000000001,12.91,5161300,66416000.0],[20021104,12.91,13.05,13.370000000000001,12.97,13.36,11490200,151107008.0],[20021105,13.36,13.38,13.790000000000001,13.3,13.58,21788700,294513984.0],[20021106,13.58,13.58,13.620000000000001,13.450000000000001,13.51,5875000,79436000.0],[20021107,13.51,13.450000000000001,13.8,13.450000000000001,13.700000000000001,11643000,158855008.0],[20021108,13.700000000000001,13.92,13.93,13.1,13.280000000000001,22512100,302436000.0],[20021111,13.280000000000001,13.3,13.370000000000001,12.950000000000001,13.0,7906600,103445000.0],[20021112,13.0,13.06,13.25,12.86,12.94,9760500,127202000.0],[20021113,12.94,12.94,13.06,12.700000000000001,13.0,7204300,92825000.0],[20021114,13.0,12.950000000000001,12.98,12.67,12.700000000000001,7178400,91861000.0],[20021115,12.700000000000001,12.67,12.98,12.55,12.68,9453500,120436000.0],[20021118,12.68,12.68,12.77,12.18,12.22,9395600,115935000.0],[20021119,12.22,12.200000000000001,12.35,12.0,12.290000000000001,8227700,100185000.0],[20021120,12.290000000000001,12.280000000000001,12.31,12.07,12.15,6425700,78182000.0],[20021121,12.15,12.120000000000001,12.15,11.8,11.81,10172300,121587000.0],[20021122,11.81,11.81,12.0,11.6,11.8,7449800,87920000.0],[20021125,11.8,11.78,11.9,11.65,11.83,3384600,39870000.0],[20021126,11.83,11.83,11.950000000000001,11.55,11.6,3619800,42409000.0],[20021127,11.6,11.5,11.74,11.4,11.700000000000001,6137400,71092000.0],[20021128,11.700000000000001,11.700000000000001,12.0,11.58,11.99,5872500,69439000.0],[20021129,11.99,12.0,12.35,11.9,12.1,13877200,168526000.0],[20021202,12.1,12.09,12.09,11.6,11.620000000000001,5746000,68006000.0],[20021203,11.620000000000001,11.63,11.790000000000001,11.58,11.76,2843500,33301000.0],[20021204,11.76,11.76,11.94,11.68,11.790000000000001,3923200,46291000.0],[20021205,11.790000000000001,11.78,11.78,11.5,11.64,4550300,52768000.0],[20021206,11.64,11.64,11.78,11.52,11.64,3193400,37171000.0],[20021209,11.64,11.59,11.74,11.5,11.57,1836900,21293000.0],[20021210,11.57,11.57,11.72,11.42,11.43,4120900,47569000.0],[20021211,11.43,11.43,11.44,11.05,11.16,7172900,80099000.0],[20021212,11.16,11.22,11.22,11.0,11.06,8912300,98931000.0],[20021213,11.06,10.94,11.19,10.82,11.11,6125900,67743000.0],[20021216,11.11,11.15,11.19,10.98,11.13,4929000,54691000.0],[20021217,11.13,11.15,11.28,11.13,11.21,4023500,45098000.0],[20021218,11.21,11.21,11.38,11.16,11.17,4235000,47770000.0],[20021219,11.17,11.17,11.200000000000001,11.01,11.16,2485100,27632000.0],[20021220,11.16,11.200000000000001,11.35,11.05,11.32,5384500,60406000.0],[20021223,11.32,11.32,11.48,11.28,11.31,5030000,57238000.0],[20021224,11.31,11.3,11.3,11.1,11.19,3592000,40191000.0],[20021225,11.19,11.21,11.28,11.08,11.11,5084800,56533000.0],[20021226,11.11,11.1,11.1,10.6,10.63,11462700,123812000.0],[20021227,10.63,10.5,10.64,10.38,10.52,9445600,99419000.0],[20021230,10.52,10.450000000000001,10.55,10.200000000000001,10.52,7888100,81273000.0],[20021231,10.52,10.4,10.6,10.26,10.49,13755200,143379008.0],[20030102,10.49,10.35,10.35,9.99,10.03,6484800,65629000.0],[20030103,10.03,10.0,10.1,9.91,10.02,4959400,49522000.0],[20030106,10.02,10.03,10.120000000000001,9.91,10.06,3655300,36626000.0],[20030107,10.06,10.06,10.15,10.01,10.040000000000001,2714900,27361000.0],[20030108,10.040000000000001,10.0,10.74,10.0,10.53,8042100,83768000.0],[20030109,10.53,10.55,10.9,10.35,10.69,19172100,203174000.0],[20030110,10.69,10.65,10.82,10.5,10.53,12788500,136604000.0],[20030113,10.53,10.48,10.59,10.38,10.4,4735400,49492000.0],[20030114,10.4,10.41,11.44,10.370000000000001,11.44,54203600,611846976.0],[20030115,11.44,11.540000000000001,11.69,11.07,11.200000000000001,27493500,312851008.0],[20030116,11.200000000000001,11.200000000000001,11.450000000000001,11.08,11.370000000000001,14444400,163164000.0],[20030117,11.370000000000001,11.370000000000001,11.540000000000001,11.23,11.39,11106800,126229000.0],[20030120,11.39,11.39,11.700000000000001,11.290000000000001,11.55,14173600,163119008.0],[20030121,11.55,11.55,11.700000000000001,11.18,11.21,16300200,185980992.0],[20030122,11.21,11.19,11.28,11.08,11.19,4444000,49717000.0],[20030123,11.19,11.200000000000001,11.370000000000001,11.15,11.17,3950100,44412000.0],[20030124,11.17,11.17,11.42,11.0,11.370000000000001,7126200,80316000.0],[20030127,11.370000000000001,11.42,11.65,11.370000000000001,11.57,10722200,123603000.0],[20030128,11.57,11.6,11.69,11.48,11.59,7457700,86235000.0],[20030129,11.59,11.58,11.8,11.52,11.63,14181000,165876992.0],[20030210,11.63,11.58,11.6,11.25,11.31,4947700,56358000.0],[20030211,11.31,11.3,11.39,11.25,11.38,2923900,33080000.0],[20030212,11.38,11.38,11.450000000000001,11.28,11.42,4381300,49943000.0],[20030213,11.42,11.42,11.6,11.200000000000001,11.24,12066700,136838000.0],[20030214,11.24,11.25,11.43,11.21,11.33,5820900,65734000.0],[20030217,11.33,11.34,11.39,11.18,11.21,4510800,50820000.0],[20030218,11.21,11.200000000000001,11.25,11.1,11.18,3895300,43460000.0],[20030219,11.18,11.18,11.32,11.09,11.31,5474700,61261000.0],[20030220,11.31,11.31,11.38,11.22,11.27,3316100,37478000.0],[20030221,11.27,11.25,11.27,10.91,10.92,10324100,114032000.0],[20030224,10.92,10.9,10.99,10.83,10.85,5371700,58558000.0],[20030225,10.85,10.84,11.13,10.81,11.07,6482100,71396000.0],[20030228,11.07,11.35,11.39,11.14,11.27,13958000,157344000.0],[20030303,11.27,11.290000000000001,11.39,11.28,11.34,5335000,60371000.0],[20030304,11.34,11.34,11.49,11.32,11.41,7106500,81179000.0],[20030305,11.41,11.41,11.47,11.26,11.31,4283700,48448000.0],[20030306,11.31,11.31,11.31,11.08,11.08,6313300,70464000.0],[20030307,11.08,11.07,11.15,11.0,11.05,4492000,49701000.0],[20030310,11.05,11.01,11.06,10.78,10.790000000000001,6339900,69000000.0],[20030311,10.790000000000001,10.77,10.88,10.71,10.82,3147400,33974000.0],[20030312,10.82,10.82,10.85,10.68,10.85,2994200,32243000.0],[20030313,10.85,10.85,10.92,10.73,10.8,2540500,27502000.0],[20030314,10.8,10.78,10.950000000000001,10.75,10.88,2649700,28796000.0],[20030317,10.88,10.88,10.88,10.75,10.870000000000001,2447100,26439000.0],[20030318,10.870000000000001,10.85,11.02,10.8,10.8,3305700,36127000.0],[20030319,10.8,10.8,11.18,10.75,11.0,6687600,73649000.0],[20030320,11.0,10.99,11.1,10.9,10.94,3246700,35655000.0],[20030321,10.94,10.94,11.28,10.91,11.21,12272900,136799008.0],[20030324,11.21,11.24,11.33,11.15,11.22,4398800,49427000.0],[20030325,11.22,11.22,11.25,10.950000000000001,10.98,4987100,55129000.0],[20030326,10.98,10.92,11.200000000000001,10.9,11.05,5486300,60787000.0],[20030327,11.05,11.040000000000001,11.75,11.0,11.61,27826000,319174016.0],[20030328,11.61,11.58,11.85,11.47,11.59,24072200,280748992.0],[20030331,11.59,11.59,11.83,11.55,11.790000000000001,14396400,168906000.0],[20030401,11.790000000000001,11.81,11.98,11.71,11.8,19530100,231568000.0],[20030402,11.8,11.790000000000001,12.18,11.73,12.0,25550500,307503008.0],[20030403,12.0,12.0,12.08,11.82,11.84,10467900,124704000.0],[20030404,11.84,11.8,12.19,11.790000000000001,12.120000000000001,15587200,187540992.0],[20030407,12.120000000000001,12.15,12.36,12.02,12.040000000000001,18588500,226955008.0],[20030408,12.040000000000001,12.040000000000001,12.15,11.88,12.01,13142800,157856992.0],[20030409,12.01,12.0,12.5,11.9,12.39,20688100,252120992.0],[20030410,12.39,12.4,12.68,12.21,12.27,25858600,321155008.0],[20030411,12.27,12.26,12.450000000000001,12.16,12.34,21706200,266876992.0],[20030414,12.34,12.34,12.88,12.15,12.540000000000001,31039500,386631008.0],[20030415,12.540000000000001,12.6,12.69,12.36,12.52,25181600,314356000.0],[20030416,12.52,12.55,13.77,12.55,13.77,120770496,1648743040.0],[20030417,13.77,13.73,13.9,13.16,13.46,58135400,783243008.0],[20030418,13.46,13.46,13.48,12.85,12.89,30994900,403940992.0],[20030421,12.89,13.1,13.13,12.36,12.67,27804200,351067008.0],[20030422,12.67,12.85,13.08,12.77,12.9,24526400,318009984.0],[20030423,12.9,12.92,13.08,12.51,12.58,21329000,271404992.0],[20030424,12.58,12.56,12.57,11.8,11.96,30090200,363422016.0],[20030425,11.96,11.96,12.15,11.84,11.89,15995400,191848000.0],[20030428,11.89,11.8,12.870000000000001,11.6,12.71,31087500,385060000.0],[20030429,12.71,12.5,12.76,12.25,12.34,23441400,292256000.0],[20030430,12.34,12.35,12.8,12.34,12.43,17559800,220040000.0],[20030512,12.43,12.200000000000001,12.76,11.98,12.59,16839700,209422000.0],[20030513,12.59,12.620000000000001,12.73,11.92,11.96,23623600,289105984.0],[20030514,11.96,11.91,12.17,11.8,12.07,11795100,141668000.0],[20030515,12.07,12.1,12.31,11.9,12.25,14900200,181092000.0],[20030516,12.25,12.27,13.18,12.25,12.6,34325500,438512992.0],[20030519,12.6,12.65,12.950000000000001,12.47,12.8,20120800,255752000.0],[20030520,12.8,12.780000000000001,12.780000000000001,12.450000000000001,12.530000000000001,10198700,128469000.0],[20030521,12.530000000000001,12.5,12.790000000000001,12.36,12.39,9578800,119972000.0],[20030522,12.39,12.39,12.61,12.18,12.530000000000001,10410300,128755000.0],[20030523,12.530000000000001,12.58,12.85,12.48,12.59,17673400,224626000.0],[20030526,12.59,12.59,12.83,12.57,12.73,13429900,170336992.0],[20030527,12.73,12.76,12.88,12.64,12.72,9450600,120421000.0],[20030528,12.72,12.75,13.0,12.6,12.61,16454100,210516992.0],[20030529,12.61,12.58,12.66,12.3,12.64,13173400,164470000.0],[20030530,12.64,12.700000000000001,12.77,12.370000000000001,12.55,14258800,179128000.0],[20030602,12.55,12.540000000000001,12.540000000000001,12.280000000000001,12.43,9348700,115447000.0],[20030603,12.43,12.43,12.47,12.25,12.280000000000001,9360200,115298000.0],[20030604,12.280000000000001,12.25,12.530000000000001,12.200000000000001,12.48,6863700,84827000.0],[20030605,12.48,12.44,12.5,12.25,12.3,6562200,81071000.0],[20030606,12.3,12.3,12.3,12.030000000000001,12.040000000000001,9044500,109696000.0],[20030609,12.040000000000001,12.0,12.09,11.86,11.870000000000001,6506800,77782000.0],[20030610,11.870000000000001,11.85,11.98,11.81,11.92,3794100,45194000.0],[20030611,11.92,11.92,12.15,11.92,12.120000000000001,5626200,67820000.0],[20030612,12.120000000000001,12.120000000000001,12.18,11.96,11.98,3558600,42820000.0],[20030613,11.98,11.99,12.16,11.950000000000001,12.14,3557300,42845000.0],[20030616,12.14,12.14,12.15,11.950000000000001,11.99,2614500,31340000.0],[20030617,11.99,11.950000000000001,12.030000000000001,11.83,11.85,4172000,49610000.0],[20030618,11.85,11.85,11.99,11.83,11.86,3435700,40858000.0],[20030619,11.86,11.86,11.950000000000001,11.56,11.61,11170000,130342000.0],[20030620,11.61,11.61,11.75,11.450000000000001,11.46,7130200,82366000.0],[20030623,11.46,11.43,11.5,11.38,11.41,3202000,36566000.0],[20030624,11.41,11.66,11.66,11.4,11.5,3219500,36950000.0],[20030625,11.5,11.55,11.57,11.32,11.34,2435700,27781000.0],[20030626,11.34,11.32,11.48,11.03,11.370000000000001,5810300,65437000.0],[20030627,11.370000000000001,11.370000000000001,11.39,11.1,11.11,3499100,39235000.0],[20030630,11.11,11.1,11.3,11.01,11.09,3049900,33897000.0],[20030701,11.09,11.09,11.3,11.040000000000001,11.08,3180600,35512000.0],[20030702,11.08,11.1,11.38,11.05,11.3,4167500,46828000.0],[20030703,11.3,11.3,11.39,11.200000000000001,11.31,3322000,37584000.0],[20030704,11.31,11.3,11.33,11.15,11.200000000000001,2405800,27018000.0],[20030707,11.200000000000001,11.19,11.23,11.06,11.16,2134400,23748000.0],[20030708,11.16,11.18,11.32,11.15,11.3,2825400,31836000.0],[20030709,11.3,11.31,11.36,11.11,11.16,2384500,26731000.0],[20030710,11.16,11.200000000000001,11.48,11.13,11.39,6650400,75471000.0],[20030711,11.39,11.4,11.43,11.28,11.31,3588300,40686000.0],[20030714,11.31,11.28,11.32,11.1,11.14,4504900,50240000.0],[20030715,11.14,11.14,11.28,11.13,11.19,2987600,33402000.0],[20030716,11.19,11.19,11.3,11.19,11.24,2937800,32972000.0],[20030717,11.24,11.24,11.370000000000001,11.1,11.31,8065700,90717000.0],[20030718,11.31,11.32,11.33,10.88,10.91,11403200,125770000.0],[20030721,10.91,10.72,10.88,10.57,10.66,7821900,83718000.0],[20030722,10.66,10.71,10.84,10.47,10.56,8131100,85965000.0],[20030723,10.56,10.6,10.78,10.57,10.75,4326100,46276000.0],[20030724,10.75,10.74,10.75,10.540000000000001,10.58,4006800,42526000.0],[20030725,10.58,10.6,10.75,10.48,10.5,4995700,52760000.0],[20030728,10.5,10.5,10.5,10.32,10.39,2934500,30503000.0],[20030729,10.39,10.4,10.49,10.370000000000001,10.46,2883700,30047000.0],[20030730,10.46,10.5,10.66,10.49,10.63,3930700,41648000.0],[20030731,10.63,10.63,10.700000000000001,10.58,10.61,3055600,32493000.0],[20030801,10.61,10.61,10.88,10.58,10.8,4711500,50649000.0],[20030804,10.8,10.8,10.950000000000001,10.700000000000001,10.88,3801400,41229000.0],[20030805,10.88,10.88,10.92,10.790000000000001,10.81,2813800,30517000.0],[20030806,10.81,10.81,10.84,10.67,10.78,4307500,46193000.0],[20030807,10.78,10.78,11.16,10.73,10.950000000000001,7001500,76998000.0],[20030808,10.950000000000001,10.950000000000001,10.98,10.68,10.71,3936800,42435000.0],[20030811,10.71,10.67,10.82,10.57,10.74,1857700,19925000.0],[20030812,10.74,10.75,10.870000000000001,10.700000000000001,10.76,1235100,13312000.0],[20030813,10.76,10.76,10.82,10.61,10.620000000000001,2143300,22881000.0],[20030814,10.620000000000001,10.59,10.700000000000001,10.55,10.59,2869300,30426000.0],[20030815,10.59,10.59,10.98,10.57,10.790000000000001,5575500,60062000.0],[20030818,10.790000000000001,10.790000000000001,10.950000000000001,10.72,10.88,4164500,45220000.0],[20030819,10.88,10.9,10.96,10.84,10.86,2914100,31775000.0],[20030820,10.86,10.86,10.91,10.66,10.73,2900600,31189000.0],[20030821,10.73,10.77,10.85,10.700000000000001,10.85,2294000,24754000.0],[20030822,10.85,10.8,10.99,10.72,10.75,7500700,81520000.0],[20030825,10.75,10.700000000000001,10.700000000000001,10.48,10.52,4610600,48687000.0],[20030827,10.52,10.5,10.63,10.450000000000001,10.47,2495000,26256000.0],[20030828,10.47,10.450000000000001,10.47,10.17,10.200000000000001,5836600,60261000.0],[20030829,10.200000000000001,10.18,10.35,10.1,10.33,4905400,50065000.0],[20030901,10.33,10.3,10.49,10.23,10.42,4086400,42325000.0],[20030902,10.42,10.44,10.51,10.3,10.34,3751000,39017000.0],[20030903,10.34,10.3,10.42,10.3,10.36,1759900,18235000.0],[20030904,10.36,10.35,10.44,10.33,10.370000000000001,2161100,22468000.0],[20030905,10.370000000000001,10.370000000000001,10.38,10.15,10.21,3668800,37557000.0],[20030908,10.21,10.200000000000001,10.200000000000001,10.02,10.120000000000001,6201200,62579000.0],[20030909,10.120000000000001,10.11,10.19,9.99,10.05,6212500,62723000.0],[20030910,10.05,10.06,10.14,10.01,10.120000000000001,2577600,26029000.0],[20030911,10.120000000000001,10.120000000000001,10.28,10.1,10.200000000000001,3748200,38246000.0],[20030912,10.200000000000001,10.200000000000001,10.200000000000001,9.950000000000001,9.97,6741000,67500000.0],[20030915,9.97,9.96,9.99,9.56,9.61,7663900,74742000.0],[20030916,9.61,9.6,9.72,9.5,9.700000000000001,4104700,39525000.0],[20030917,9.700000000000001,9.700000000000001,9.700000000000001,9.35,9.41,6021400,57077000.0],[20030918,9.41,9.4,9.5,9.370000000000001,9.49,4290100,40442000.0],[20030919,9.49,9.5,9.58,9.33,9.48,4703000,44367000.0],[20030922,9.48,9.48,9.5,9.34,9.39,2193800,20619000.0],[20030923,9.39,9.39,9.55,9.3,9.540000000000001,5131900,48380000.0],[20030924,9.540000000000001,9.540000000000001,9.56,9.4,9.5,3749300,35572000.0],[20030925,9.5,9.5,9.52,9.3,9.35,3492300,32688000.0],[20030926,9.35,9.35,9.43,9.33,9.34,1903100,17814000.0],[20030929,9.34,9.35,9.35,9.05,9.07,3678900,33635000.0],[20030930,9.07,9.08,9.200000000000001,8.99,9.17,3076700,28016000.0],[20031008,9.17,9.25,9.27,9.15,9.200000000000001,1828200,16824000.0],[20031009,9.200000000000001,9.19,9.27,9.17,9.17,1387400,12787000.0],[20031010,9.17,9.16,9.47,9.15,9.4,3812900,35518000.0],[20031013,9.4,9.42,9.47,9.3,9.34,3183600,29878000.0],[20031014,9.34,9.3,9.35,9.13,9.15,3219500,29555000.0],[20031015,9.15,9.15,9.4,9.0,9.040000000000001,5644200,51669000.0],[20031017,9.040000000000001,9.0,9.05,8.9,9.0,3852500,34567000.0],[20031020,9.0,9.0,9.040000000000001,8.92,8.96,2439900,21893000.0],[20031021,8.96,8.950000000000001,8.98,8.76,8.85,3171300,28048000.0],[20031022,8.85,8.9,9.13,8.82,9.02,5257200,47328000.0],[20031023,9.02,9.05,9.120000000000001,8.94,8.94,4152900,37462000.0],[20031024,8.94,8.950000000000001,8.99,8.83,8.88,3269200,29009000.0],[20031027,8.88,8.870000000000001,8.870000000000001,8.68,8.700000000000001,5347400,46726000.0],[20031028,8.700000000000001,8.700000000000001,8.83,8.65,8.790000000000001,4143200,36126000.0],[20031029,8.790000000000001,8.8,8.85,8.5,8.61,5573100,48116000.0],[20031030,8.61,8.61,8.65,8.17,8.21,8411000,69660000.0],[20031031,8.21,8.2,8.35,7.97,8.14,6482800,52661000.0],[20031103,8.14,8.11,8.26,8.01,8.17,5242500,42610000.0],[20031104,8.17,8.19,8.58,8.18,8.39,9785300,81960000.0],[20031105,8.39,8.4,8.45,8.1,8.19,6805300,56421000.0],[20031106,8.19,8.19,8.19,8.02,8.040000000000001,7618800,61514000.0],[20031107,8.040000000000001,8.040000000000001,8.05,7.7,7.890000000000001,9139300,71581000.0],[20031110,7.890000000000001,7.88,8.0,7.8,8.0,3427500,27160000.0],[20031111,8.0,8.0,8.040000000000001,7.9,8.01,2193400,17488000.0],[20031112,8.01,7.99,7.99,7.8,7.82,3057300,23994000.0],[20031113,7.82,7.8,7.88,7.75,7.78,2813200,21993000.0],[20031114,7.78,7.8,7.930000000000001,7.72,7.83,5095900,39766000.0],[20031117,7.83,7.83,7.88,7.7,7.71,3693700,28690000.0],[20031118,7.71,7.78,7.78,7.640000000000001,7.66,2815100,21604000.0],[20031119,7.66,7.65,8.0,7.62,7.88,5214200,40964000.0],[20031120,7.88,7.9,8.28,7.88,8.27,10466900,85098000.0],[20031121,8.27,8.3,8.48,8.05,8.08,9126200,75487000.0],[20031124,8.08,8.08,8.39,8.08,8.36,8154600,67742000.0],[20031125,8.36,8.46,8.99,8.46,8.69,21683200,189700000.0],[20031126,8.69,8.66,8.69,8.52,8.6,7357100,63241000.0],[20031127,8.6,8.6,8.64,8.3,8.32,7114500,60097000.0],[20031128,8.32,8.28,8.46,8.25,8.38,4149700,34701000.0],[20031201,8.38,8.4,8.64,8.39,8.6,5313400,45426000.0],[20031202,8.6,8.69,8.75,8.5,8.53,5522300,47501000.0],[20031203,8.53,8.53,8.65,8.35,8.51,5720300,48537000.0],[20031204,8.51,8.51,8.78,8.51,8.65,8661400,74979000.0],[20031205,8.65,8.67,8.74,8.56,8.6,4633200,40029000.0],[20031208,8.6,8.61,8.73,8.47,8.48,3582000,30756000.0],[20031209,8.48,8.45,8.48,8.34,8.42,3869800,32466000.0],[20031210,8.42,8.47,8.88,8.47,8.620000000000001,7568900,65336000.0],[20031211,8.620000000000001,8.66,8.870000000000001,8.64,8.8,12243500,107561000.0],[20031212,8.8,8.85,9.15,8.74,9.040000000000001,21646700,194374000.0],[20031215,9.040000000000001,9.02,9.06,8.870000000000001,8.91,8552900,76620000.0],[20031216,8.91,8.89,8.89,8.65,8.790000000000001,6297000,55086000.0],[20031217,8.790000000000001,8.8,8.91,8.700000000000001,8.71,4991300,43969000.0],[20031218,8.71,8.700000000000001,8.72,8.53,8.620000000000001,5798200,49928000.0],[20031219,8.620000000000001,8.6,8.69,8.35,8.43,9203900,77845000.0],[20031222,8.43,8.38,8.72,8.25,8.72,8837300,74874000.0],[20031223,8.72,8.8,8.92,8.68,8.78,9591000,84531000.0],[20031224,8.78,8.99,9.1,8.9,8.93,14370600,129142000.0],[20031225,8.93,8.93,8.96,8.76,8.78,6526100,57578000.0],[20031226,8.78,8.78,8.84,8.65,8.76,4212000,36763000.0],[20031229,8.76,8.73,8.73,8.58,8.6,4051100,34964000.0],[20031230,8.6,8.59,8.74,8.58,8.700000000000001,3506000,30468000.0],[20031231,8.700000000000001,8.700000000000001,8.74,8.46,8.51,5658800,48689000.0],[20040102,8.51,8.51,8.65,8.41,8.64,5804700,49634000.0],[20040105,8.64,8.64,8.98,8.6,8.92,12057700,106529000.0],[20040106,8.92,9.0,9.55,9.0,9.33,37591700,351523008.0],[20040107,9.33,9.33,9.53,9.25,9.39,19536200,183458000.0],[20040108,9.39,9.4,9.47,9.23,9.41,12701500,118499000.0],[20040109,9.41,9.41,9.46,9.0,9.03,16045900,147739008.0],[20040112,9.03,9.0,9.200000000000001,8.96,9.19,9085600,82441000.0],[20040113,9.19,9.25,9.39,9.08,9.18,10865300,100501000.0],[20040114,9.18,9.22,9.23,9.0,9.03,7326900,66271000.0],[20040115,9.03,9.03,9.19,9.0,9.1,6167800,56127000.0],[20040116,9.1,9.1,9.33,9.08,9.28,8907700,82305000.0],[20040129,9.28,9.28,9.58,9.200000000000001,9.53,11326800,106591000.0],[20040130,9.53,9.55,9.59,9.27,9.28,8234200,77301000.0],[20040202,9.28,9.4,9.790000000000001,9.35,9.67,23519600,226424992.0],[20040203,9.67,9.67,9.93,9.56,9.83,17544600,171743008.0],[20040204,9.83,9.88,10.08,9.85,10.01,19397500,193900992.0],[20040205,10.01,10.06,10.28,9.98,10.06,17483900,176604992.0],[20040206,10.06,10.08,10.98,9.88,10.51,43812500,459816992.0],[20040209,10.51,10.540000000000001,10.74,10.42,10.59,19630000,207036992.0],[20040210,10.59,10.65,10.950000000000001,10.51,10.74,23260200,249108992.0],[20040211,10.74,10.78,10.84,10.450000000000001,10.620000000000001,20199100,213547008.0],[20040212,10.620000000000001,10.65,10.81,10.5,10.51,14827600,157931008.0],[20040213,10.51,10.44,10.58,10.21,10.25,14423600,149172992.0],[20040216,10.25,10.25,10.63,10.25,10.6,12619500,131898000.0],[20040217,10.6,10.61,10.75,10.52,10.57,11930300,126621000.0],[20040218,10.57,10.52,10.72,10.450000000000001,10.53,12168400,128583000.0],[20040219,10.53,10.540000000000001,10.75,10.5,10.59,11797200,124969000.0],[20040220,10.59,10.6,11.25,10.57,11.120000000000001,59757000,657841024.0],[20040223,11.120000000000001,11.15,11.39,10.9,10.91,31529500,350455008.0],[20040224,10.91,10.9,10.9,10.450000000000001,10.61,21951100,233196992.0],[20040225,10.61,10.620000000000001,10.77,10.25,10.3,18810500,197563008.0],[20040226,10.3,10.28,10.41,10.15,10.34,13566700,139412992.0],[20040227,10.34,10.35,10.44,10.23,10.36,8180000,84445000.0],[20040301,10.36,10.32,10.4,10.05,10.370000000000001,9583600,97767000.0],[20040302,10.370000000000001,10.4,10.57,10.35,10.450000000000001,9874300,103314000.0],[20040303,10.450000000000001,10.32,10.82,10.3,10.61,18211000,192808000.0],[20040304,10.61,10.58,11.1,10.55,11.06,34066400,369808992.0],[20040305,11.06,11.15,11.19,10.65,10.67,22448700,245038000.0],[20040308,10.67,10.67,10.84,10.36,10.41,13280200,140727008.0],[20040309,10.41,10.38,10.66,10.38,10.43,8771800,92045000.0],[20040310,10.43,10.43,10.700000000000001,10.43,10.68,8059400,85266000.0],[20040311,10.68,10.71,10.89,10.65,10.790000000000001,12175100,131239000.0],[20040312,10.790000000000001,10.75,10.78,10.56,10.66,8074900,85983000.0],[20040315,10.66,10.6,11.0,10.6,10.97,20382700,221928000.0],[20040316,10.97,10.99,11.03,10.8,10.9,12458000,135955008.0],[20040317,10.9,10.91,11.34,10.85,11.23,38534300,429352992.0],[20040318,11.23,11.25,11.4,10.96,11.0,29509100,330512000.0],[20040319,11.0,11.0,11.200000000000001,10.950000000000001,11.17,14215500,157903008.0],[20040322,11.17,11.200000000000001,11.370000000000001,11.15,11.31,15192700,170724000.0],[20040323,11.31,11.31,11.33,10.97,11.08,17369100,192195008.0],[20040324,11.08,11.05,11.05,10.78,10.89,16101300,175176992.0],[20040325,10.89,10.89,11.06,10.76,10.88,9472200,102988000.0],[20040326,10.88,10.88,10.950000000000001,10.75,10.85,8743000,94583000.0],[20040329,10.85,10.8,10.86,10.48,10.540000000000001,19253500,204298000.0],[20040330,10.540000000000001,10.56,10.67,10.5,10.620000000000001,6928000,73287000.0],[20040331,10.620000000000001,10.69,10.69,10.540000000000001,10.66,6407500,68043000.0],[20040401,10.66,10.66,10.75,10.53,10.69,8896200,94624000.0],[20040402,10.69,10.700000000000001,10.74,10.6,10.73,8675900,92679000.0],[20040405,10.73,10.75,10.78,10.53,10.59,8678600,92281000.0],[20040406,10.59,10.6,10.67,10.44,10.65,11322000,119232000.0],[20040407,10.65,10.64,10.65,10.48,10.51,9570800,100777000.0],[20040408,10.51,10.5,10.51,10.38,10.39,11468400,119349000.0],[20040409,10.39,10.39,10.52,10.18,10.24,11652000,120145000.0],[20040412,10.24,10.200000000000001,10.3,10.14,10.28,7828700,79929000.0],[20040413,10.28,10.28,10.35,9.88,9.9,16066000,161352992.0],[20040414,9.9,9.9,9.9,9.51,9.620000000000001,16561000,159047008.0],[20040415,9.620000000000001,9.64,10.18,9.63,9.790000000000001,14663900,145360992.0],[20040416,9.790000000000001,9.8,9.92,9.55,9.75,6910600,67079000.0],[20040419,9.75,9.75,9.8,9.3,9.35,8618900,81792000.0],[20040420,9.35,9.3,9.49,9.21,9.38,6236100,58329000.0],[20040421,9.38,9.43,9.65,9.43,9.52,6101800,58235000.0],[20040422,9.52,9.52,9.620000000000001,9.48,9.6,3617200,34509000.0],[20040423,9.6,9.620000000000001,9.65,9.370000000000001,9.38,3782700,35682000.0],[20040426,9.38,9.38,9.46,9.3,9.36,2761100,25853000.0],[20040427,9.36,9.35,9.450000000000001,9.15,9.18,5270700,48851000.0],[20040428,9.18,9.17,9.33,8.9,9.24,6774500,61603000.0],[20040429,9.24,9.24,9.42,9.200000000000001,9.24,5411200,50269000.0],[20040430,9.24,9.22,9.49,9.21,9.33,4771400,44539000.0],[20040510,9.33,9.34,9.4,9.05,9.07,3590900,32901000.0],[20040511,9.07,9.07,9.18,9.0,9.16,2443100,22210000.0],[20040512,9.16,9.16,9.36,9.13,9.34,2997900,27831000.0],[20040513,9.34,9.34,9.38,9.25,9.32,2731300,25451000.0],[20040514,9.32,9.3,9.33,9.1,9.120000000000001,2936800,26903000.0],[20040517,9.120000000000001,9.120000000000001,9.21,9.01,9.040000000000001,2864900,26032000.0],[20040518,9.040000000000001,9.08,9.25,9.03,9.25,2234900,20342000.0],[20040519,9.25,9.26,9.34,9.15,9.22,3165500,29328000.0],[20040520,9.22,9.22,9.32,9.09,9.13,2027000,18592000.0],[20040521,9.13,9.09,9.200000000000001,9.09,9.18,1379100,12600000.0],[20040524,9.18,9.18,9.3,9.11,9.120000000000001,2138400,19694000.0],[20040525,9.120000000000001,9.120000000000001,9.18,9.0,9.02,2758300,25051000.0],[20040526,9.02,9.02,9.07,8.81,8.86,4405300,39325000.0],[20040527,8.86,8.88,9.28,8.86,9.200000000000001,6280700,57319000.0],[20040528,9.200000000000001,9.200000000000001,9.25,9.120000000000001,9.25,3193000,29334000.0],[20040531,9.25,9.58,9.9,9.48,9.620000000000001,14833900,142888992.0],[20040601,9.620000000000001,9.72,9.8,9.620000000000001,9.65,9767500,94709000.0],[20040602,9.65,9.700000000000001,10.040000000000001,9.64,9.94,16192200,160024000.0],[20040603,9.94,9.9,9.9,9.65,9.71,6878100,66906000.0],[20040604,9.71,9.700000000000001,9.76,9.6,9.63,4538700,43946000.0],[20040607,9.63,9.63,9.65,9.38,9.41,4077000,38571000.0],[20040608,9.41,9.38,9.47,9.19,9.200000000000001,4031400,37510000.0],[20040609,9.200000000000001,9.18,9.24,9.07,9.1,3887700,35461000.0],[20040610,9.1,9.1,9.16,9.03,9.08,3171200,28869000.0],[20040611,9.08,9.09,9.33,9.0,9.08,3725500,34106000.0],[20040614,9.08,9.0,9.05,8.8,8.89,3666700,32776000.0],[20040615,8.89,8.86,9.47,8.8,9.3,5295200,48564000.0],[20040616,9.3,9.3,9.32,9.13,9.21,3317000,30608000.0],[20040617,9.21,9.21,9.21,8.94,9.0,2913700,26345000.0],[20040618,9.0,9.0,9.15,8.950000000000001,9.1,2700500,24410000.0],[20040621,9.1,9.02,9.1,8.86,9.08,1916400,17245000.0],[20040622,9.08,9.08,9.17,9.0,9.11,2473800,22491000.0],[20040623,9.11,9.15,9.18,9.0,9.05,1731100,15688000.0],[20040624,9.05,9.02,9.120000000000001,8.9,8.92,2759100,24773000.0],[20040625,8.92,8.9,9.1,8.86,8.870000000000001,3103800,27688000.0],[20040628,8.870000000000001,8.81,8.9,8.38,8.41,5999900,52004000.0],[20040629,8.41,8.41,8.63,8.4,8.6,3576700,30385000.0],[20040701,8.6,8.52,8.8,8.45,8.76,3650600,31763000.0],[20040702,8.76,8.78,8.8,8.65,8.69,2735600,23777000.0],[20040705,8.69,8.700000000000001,8.74,8.59,8.64,1682100,14500000.0],[20040706,8.64,8.64,8.76,8.64,8.68,2088600,18185000.0],[20040707,8.68,8.68,8.700000000000001,8.53,8.56,1923200,16468000.0],[20040708,8.56,8.55,8.58,8.5,8.51,1828800,15596000.0],[20040709,8.51,8.55,8.72,8.43,8.45,2320200,19911000.0],[20040712,8.45,8.45,8.49,8.28,8.3,3556300,29650000.0],[20040713,8.3,8.32,8.39,8.290000000000001,8.35,1379200,11495000.0],[20040714,8.35,8.35,8.4,8.18,8.28,2381400,19667000.0],[20040715,8.28,8.290000000000001,8.45,8.28,8.4,2113000,17657000.0],[20040716,8.4,8.4,8.620000000000001,8.39,8.59,5250200,44831000.0],[20040719,8.59,8.58,8.66,8.49,8.59,2475300,21239000.0],[20040720,8.59,8.59,8.59,8.45,8.46,2302100,19522000.0],[20040721,8.46,8.46,8.48,8.38,8.39,1861900,15642000.0],[20040722,8.39,8.4,8.45,8.2,8.23,3757100,31070000.0],[20040723,8.23,8.22,8.22,8.0,8.14,5908800,47645000.0],[20040726,8.14,8.15,8.23,8.09,8.11,2119700,17251000.0],[20040727,8.11,8.11,8.16,8.0,8.040000000000001,2208900,17836000.0],[20040728,8.040000000000001,8.05,8.16,8.03,8.1,1567800,12683000.0],[20040729,8.1,8.1,8.21,8.1,8.2,1958900,15967000.0],[20040730,8.2,8.2,8.22,8.08,8.11,1634000,13265000.0],[20040802,8.11,8.08,8.1,8.01,8.06,1477200,11888000.0],[20040803,8.06,8.06,8.08,8.01,8.03,1709900,13737000.0],[20040804,8.03,8.02,8.290000000000001,8.0,8.19,3104400,25240000.0],[20040805,8.19,8.15,8.26,8.08,8.09,1788300,14573000.0],[20040806,8.09,8.09,8.15,8.08,8.1,1394500,11302000.0],[20040809,8.1,8.1,8.2,8.03,8.120000000000001,1616400,13079000.0],[20040810,8.120000000000001,8.13,8.17,8.02,8.14,1917300,15523000.0],[20040811,8.14,8.14,8.15,8.05,8.09,1376000,11127000.0],[20040812,8.09,8.07,8.07,7.9,7.97,3174100,25327000.0],[20040813,7.97,7.98,8.16,7.96,8.03,2190800,17612000.0],[20040816,8.03,8.040000000000001,8.2,7.97,8.06,1827400,14687000.0],[20040817,8.06,8.1,8.1,8.0,8.07,1160300,9347000.0],[20040818,8.07,8.1,8.23,8.08,8.13,3789100,30946000.0],[20040819,8.13,8.1,8.15,8.02,8.09,2211000,17831000.0],[20040820,8.09,8.08,8.18,8.040000000000001,8.16,2091900,17003000.0],[20040823,8.16,8.18,8.2,8.06,8.09,1632600,13228000.0],[20040824,8.09,8.05,8.17,8.040000000000001,8.13,1610400,13078000.0],[20040825,8.13,8.15,8.17,8.06,8.08,1001100,8111000.0],[20040826,8.08,8.08,8.1,8.0,8.0,2276200,18262000.0],[20040827,8.0,7.98,8.05,7.92,7.96,1834200,14611000.0],[20040830,7.96,7.96,8.11,7.91,8.06,1389300,11121000.0],[20040831,8.06,8.16,8.2,8.09,8.16,3017200,24552000.0],[20040901,8.16,8.16,8.16,8.0,8.02,1363100,10951000.0],[20040902,8.02,8.01,8.08,7.930000000000001,8.01,1969700,15708000.0],[20040903,8.01,8.01,8.05,7.97,7.98,1203300,9632000.0],[20040906,7.98,7.99,7.99,7.91,7.97,874800,6962000.0],[20040907,7.97,7.98,8.15,7.98,8.11,1065200,8559000.0],[20040908,8.11,8.11,8.13,8.01,8.09,1576400,12724000.0],[20040909,8.09,8.09,8.09,7.88,7.930000000000001,1992600,15860000.0],[20040910,7.930000000000001,7.88,8.09,7.86,8.07,2221700,17722000.0],[20040913,8.07,8.02,8.02,7.86,7.91,1724700,13656000.0],[20040914,7.91,7.92,8.15,7.92,8.09,3296100,26611000.0],[20040915,8.09,8.09,8.48,8.03,8.33,10484800,86959000.0],[20040916,8.33,8.41,8.48,8.28,8.35,6518900,54568000.0],[20040917,8.35,8.370000000000001,8.55,8.3,8.52,9413000,79464000.0],[20040920,8.52,8.52,8.78,8.48,8.77,12619100,108731000.0],[20040921,8.77,8.8,8.85,8.58,8.68,10592600,91720000.0],[20040922,8.68,8.88,9.24,8.700000000000001,8.72,25243400,226239008.0],[20040923,8.72,8.71,8.950000000000001,8.47,8.93,9927800,85824000.0],[20040924,8.93,8.9,8.98,8.58,8.59,13240800,116636000.0],[20040927,8.59,8.6,8.77,8.27,8.3,7541100,63850000.0],[20040928,8.3,8.3,8.4,8.18,8.22,6612100,54731000.0],[20040929,8.22,8.25,8.27,8.08,8.11,7738500,63014000.0],[20040930,8.11,8.13,8.2,8.11,8.16,3435900,27963000.0],[20041008,8.16,8.2,8.24,7.94,8.2,4599000,37094000.0],[20041011,8.2,8.3,8.49,8.23,8.24,7560800,63240000.0],[20041012,8.24,8.22,8.23,8.02,8.05,5584000,45079000.0],[20041013,8.05,8.05,8.18,8.05,8.15,3129800,25353000.0],[20041014,8.15,8.15,8.16,7.86,7.87,6418700,51068000.0],[20041015,7.87,7.8500000000000005,8.0,7.82,7.890000000000001,4226900,33368000.0],[20041018,7.890000000000001,7.9,7.96,7.66,7.75,5171000,40149000.0],[20041019,7.75,7.76,7.95,7.76,7.8,3556000,27898000.0],[20041020,7.8,7.8,7.8,7.51,7.640000000000001,4863900,37156000.0],[20041021,7.640000000000001,7.62,7.63,6.9,7.01,18523100,131908000.0],[20041022,7.01,7.0,7.01,6.6000000000000005,6.84,11636200,79058000.0],[20041025,6.84,7.0,7.15,6.88,6.92,7117700,49579000.0],[20041026,6.92,6.9,7.01,6.78,6.98,4306900,29592000.0],[20041027,6.98,6.98,7.0,6.8100000000000005,6.99,4813900,33244000.0],[20041028,6.99,7.0,7.1000000000000005,6.93,7.0,5585700,39240000.0],[20041029,7.0,7.03,7.55,7.0200000000000005,7.17,15695000,114849000.0],[20041101,7.17,7.15,7.32,7.0,7.23,6588100,46973000.0],[20041102,7.23,7.15,7.25,7.03,7.09,3845600,27293000.0],[20041103,7.09,7.1000000000000005,7.18,7.01,7.11,3233300,22902000.0],[20041104,7.11,7.11,7.2,6.93,6.95,3670900,25937000.0],[20041105,6.95,7.09,7.12,6.94,6.96,2163200,15121000.0],[20041108,6.96,6.98,7.0,6.8,6.87,2886700,19754000.0],[20041109,6.87,6.9,6.92,6.79,6.86,2431900,16641000.0],[20041110,6.86,6.8500000000000005,7.140000000000001,6.8100000000000005,7.1000000000000005,5454500,38232000.0],[20041111,7.1000000000000005,7.15,7.2,7.05,7.0600000000000005,7571500,54047000.0],[20041112,7.0600000000000005,7.05,7.09,6.98,7.01,3597100,25249000.0],[20041115,7.01,7.0200000000000005,7.2,7.0200000000000005,7.1000000000000005,3289400,23379000.0],[20041116,7.1000000000000005,7.13,7.25,7.12,7.2,5179100,37169000.0],[20041117,7.2,7.21,7.25,7.05,7.07,2656900,18883000.0],[20041118,7.07,7.08,7.2,7.04,7.19,3027100,21573000.0],[20041119,7.19,7.22,7.5,7.22,7.41,14905000,109945000.0],[20041122,7.41,7.4,7.45,7.3100000000000005,7.38,4472500,32959000.0],[20041123,7.38,7.38,7.38,7.23,7.2700000000000005,3386700,24631000.0],[20041124,7.2700000000000005,7.3,7.32,7.15,7.16,3354900,24280000.0],[20041125,7.16,7.140000000000001,7.24,7.140000000000001,7.2,2276700,16362000.0],[20041126,7.2,7.2,7.24,7.16,7.18,1737200,12498000.0],[20041129,7.18,7.18,7.19,7.05,7.0600000000000005,2346500,16665000.0],[20041130,7.0600000000000005,7.03,7.1000000000000005,6.99,7.05,2860700,20121000.0],[20041201,7.05,7.03,7.03,6.9,6.94,3752800,26063000.0],[20041202,6.94,6.94,7.0,6.9,7.0,2075600,14404000.0],[20041203,7.0,7.0,7.0600000000000005,6.98,7.0200000000000005,2154200,15098000.0],[20041206,7.0200000000000005,7.0200000000000005,7.05,6.95,6.98,1908900,13330000.0],[20041207,6.98,7.0,7.0600000000000005,6.96,7.0,1966600,13807000.0],[20041208,7.0,7.0200000000000005,7.08,6.95,6.96,2597500,18171000.0],[20041209,6.96,6.96,7.24,6.9,7.09,4328000,30590000.0],[20041210,7.09,7.08,7.09,6.93,6.94,2271000,15873000.0],[20041214,6.94,6.93,6.97,6.86,6.87,2262800,15609000.0],[20041215,6.87,6.86,6.99,6.8500000000000005,6.96,2405000,16630000.0],[20041216,6.96,6.95,7.17,6.87,6.99,3622500,25486000.0],[20041217,6.99,6.92,7.04,6.890000000000001,6.91,2059500,14309000.0],[20041220,6.91,6.9,6.91,6.8500000000000005,6.86,3002200,20649000.0],[20041221,6.86,6.86,6.95,6.8,6.86,2420300,16560000.0],[20041222,6.86,6.86,6.98,6.83,6.97,3833700,26424000.0],[20041223,6.97,6.95,7.03,6.88,6.88,1738400,12059000.0],[20041224,6.88,6.890000000000001,6.93,6.8,6.82,1769100,12124000.0],[20041227,6.82,6.82,6.82,6.68,6.75,2700900,18215000.0],[20041228,6.75,6.74,6.74,6.65,6.69,1850900,12380000.0],[20041229,6.69,6.69,6.74,6.65,6.66,2057500,13723000.0],[20041230,6.66,6.66,6.69,6.55,6.58,3678500,24351000.0],[20041231,6.58,6.58,6.66,6.58,6.59,1752100,11594000.0],[20050104,6.59,6.59,6.59,6.46,6.5200000000000005,1760800,11465000.0],[20050105,6.5200000000000005,6.5200000000000005,6.55,6.3500000000000005,6.46,3222100,20718000.0],[20050106,6.46,6.5,6.59,6.45,6.5200000000000005,2666400,17333000.0],[20050107,6.5200000000000005,6.58,6.6000000000000005,6.46,6.51,1886100,12302000.0],[20050110,6.51,6.51,6.59,6.37,6.59,2632000,17111000.0],[20050112,6.59,6.6000000000000005,6.61,6.47,6.53,1638600,10672000.0],[20050113,6.53,6.53,6.6000000000000005,6.5,6.57,1600700,10504000.0],[20050114,6.57,6.58,6.6000000000000005,6.49,6.5,1604700,10476000.0],[20050117,6.5,6.47,6.47,6.21,6.25,3171400,20039000.0],[20050118,6.25,6.25,6.29,6.15,6.22,2591700,16109000.0],[20050119,6.22,6.22,6.25,6.15,6.16,1685300,10416000.0],[20050120,6.16,6.16,6.16,5.98,6.01,3948900,23815000.0],[20050121,6.01,6.0,6.5,5.8500000000000005,6.41,10037800,62408000.0],[20050124,6.41,6.6000000000000005,6.65,6.38,6.47,6458300,41761000.0],[20050125,6.47,6.45,6.46,6.2700000000000005,6.3100000000000005,3500100,22142000.0],[20050126,6.3100000000000005,6.3,6.46,6.24,6.3,2537500,16124000.0],[20050127,6.3,6.29,6.3,6.11,6.140000000000001,2525000,15671000.0],[20050128,6.140000000000001,6.13,6.18,6.05,6.17,2331200,14212000.0],[20050131,6.17,6.15,6.15,6.03,6.0600000000000005,1857800,11288000.0],[20050201,6.0600000000000005,6.07,6.19,6.0600000000000005,6.09,2126700,13006000.0],[20050202,6.09,6.1000000000000005,6.41,6.09,6.4,5696600,35957000.0],[20050203,6.4,6.4,6.44,6.3,6.3100000000000005,4140700,26337000.0],[20050204,6.3100000000000005,6.3,6.74,6.24,6.6000000000000005,8917900,58460000.0],[20050216,6.6000000000000005,6.6000000000000005,6.68,6.53,6.59,4231600,27970000.0],[20050217,6.59,6.6000000000000005,6.640000000000001,6.51,6.5600000000000005,3027900,19839000.0],[20050218,6.5600000000000005,6.58,6.68,6.55,6.6000000000000005,3964600,26213000.0],[20050221,6.6000000000000005,6.63,6.7700000000000005,6.63,6.71,6460800,43335000.0],[20050222,6.71,6.71,6.76,6.6000000000000005,6.74,7842500,52460000.0],[20050223,6.74,6.74,6.7700000000000005,6.61,6.67,5119800,34215000.0],[20050224,6.67,6.68,6.68,6.57,6.63,4987200,32969000.0],[20050225,6.63,6.63,6.76,6.63,6.640000000000001,5657800,37865000.0],[20050228,6.640000000000001,6.640000000000001,6.65,6.44,6.48,5158700,33546000.0],[20050301,6.48,6.48,6.5,6.38,6.4,3363600,21592000.0],[20050302,6.4,6.4,6.47,6.36,6.38,3079800,19739000.0],[20050303,6.38,6.38,6.45,6.3500000000000005,6.44,1779900,11399000.0],[20050304,6.44,6.44,6.44,6.33,6.36,2176100,13861000.0],[20050307,6.36,6.33,6.38,6.23,6.24,3173400,19970000.0],[20050308,6.24,6.38,6.38,6.25,6.3500000000000005,4561900,28709000.0],[20050309,6.3500000000000005,6.36,6.38,6.24,6.29,4356100,27405000.0],[20050310,6.29,6.28,6.28,6.13,6.16,4114500,25487000.0],[20050311,6.16,6.1000000000000005,6.17,6.08,6.12,3626500,22164000.0],[20050314,6.12,6.12,6.17,6.0200000000000005,6.08,3693300,22469000.0],[20050315,6.08,6.1000000000000005,6.15,5.96,5.99,4332900,26068000.0],[20050316,5.99,5.99,6.0,5.9,5.93,3200900,19019000.0],[20050317,5.93,5.94,6.03,5.93,5.97,2874900,17202000.0],[20050318,5.97,6.0,6.05,5.9,5.93,3211000,19121000.0],[20050321,5.93,5.93,6.0,5.9,5.94,1841000,10936000.0],[20050322,5.94,5.99,6.0,5.51,5.54,5236200,29748000.0],[20050323,5.54,5.54,5.58,5.34,5.36,5965800,32514000.0],[20050324,5.36,5.37,5.45,5.32,5.4,5310800,28537000.0],[20050325,5.4,5.4,5.44,5.34,5.4,2548800,13743000.0],[20050328,5.4,5.38,5.4,5.24,5.3,2745000,14545000.0],[20050329,5.3,5.3,5.37,5.28,5.3,1924800,10245000.0],[20050330,5.3,5.3,5.3,5.05,5.1000000000000005,4233600,21780000.0],[20050331,5.1000000000000005,5.09,5.23,5.0600000000000005,5.21,3408500,17553000.0],[20050401,5.21,5.2,5.73,5.12,5.6000000000000005,7004600,38229000.0],[20050404,5.6000000000000005,5.5200000000000005,5.58,5.36,5.42,5368900,29392000.0],[20050405,5.42,5.42,5.61,5.4,5.49,4510200,24840000.0],[20050406,5.49,5.5,5.67,5.4,5.61,5285100,29248000.0],[20050407,5.61,5.7,6.17,5.7,6.17,25041500,152371008.0],[20050408,6.17,6.29,6.79,6.18,6.79,49716400,320032992.0],[20050411,6.79,6.8,7.390000000000001,6.62,6.94,55705100,390768000.0],[20050412,6.94,6.88,6.91,6.62,6.640000000000001,29134800,196698000.0],[20050413,6.640000000000001,6.7,7.13,6.68,6.88,41049500,284352992.0],[20050414,6.88,6.8500000000000005,6.87,6.5200000000000005,6.6000000000000005,20330100,135472992.0],[20050415,6.6000000000000005,6.5,6.7700000000000005,6.38,6.63,18402600,121206000.0],[20050418,6.63,6.58,6.58,6.3500000000000005,6.43,10199300,65648000.0],[20050419,6.43,6.43,6.79,6.41,6.75,19204500,127516000.0],[20050420,6.75,6.6000000000000005,6.74,6.45,6.63,13212500,87204000.0],[20050422,6.63,6.16,6.4,5.97,5.98,24913000,152338000.0],[20050425,5.98,5.8,5.8500000000000005,5.4,5.79,16440000,92417000.0],[20050426,5.79,5.7700000000000005,6.13,5.7,6.05,14487400,85802000.0],[20050427,6.05,6.05,6.05,5.68,5.72,10979800,63958000.0],[20050428,5.72,5.7,6.0200000000000005,5.48,5.88,13263300,77119000.0],[20050429,5.88,5.88,6.47,5.8,6.2,23627300,146846000.0],[20050509,6.2,6.23,6.2700000000000005,5.98,6.09,9693900,59428000.0],[20050510,6.09,6.09,6.36,5.97,6.3100000000000005,10841400,67332000.0],[20050511,6.3100000000000005,6.28,6.4,6.12,6.19,10686800,66813000.0],[20050512,6.19,6.18,6.34,6.140000000000001,6.19,7939600,49387000.0],[20050513,6.19,6.19,6.24,5.9,6.0200000000000005,11148100,67292000.0],[20050516,6.0200000000000005,6.0200000000000005,6.0200000000000005,5.76,5.9,5446100,32003000.0],[20050517,5.9,5.9,6.15,5.8100000000000005,6.0600000000000005,6094400,36815000.0],[20050518,6.0600000000000005,6.0600000000000005,6.2,6.04,6.140000000000001,5204600,31843000.0],[20050519,6.140000000000001,6.140000000000001,6.2700000000000005,6.01,6.2,7299400,45054000.0],[20050520,6.2,6.22,6.34,6.12,6.21,9881000,61928000.0],[20050523,6.21,6.13,6.16,5.96,5.96,8263800,49957000.0],[20050524,5.96,5.95,6.23,5.91,6.16,6993600,42826000.0],[20050525,6.16,6.18,6.28,6.1000000000000005,6.17,5526700,34222000.0],[20050526,6.17,6.16,6.21,6.12,6.140000000000001,4368900,26903000.0],[20050527,6.140000000000001,6.140000000000001,6.28,6.12,6.15,5431900,33668000.0],[20050530,6.15,6.1000000000000005,6.15,5.9,6.1000000000000005,5804500,35028000.0],[20050531,6.1000000000000005,6.1000000000000005,6.16,5.95,6.01,5999500,36305000.0],[20050601,6.01,6.01,6.04,5.93,5.95,3859100,23047000.0],[20050602,5.95,5.95,6.0200000000000005,5.7,5.78,7876400,45884000.0],[20050603,5.78,5.78,6.0,5.71,5.83,6644700,38920000.0],[20050606,5.83,5.82,5.96,5.71,5.94,4961600,29060000.0],[20050607,5.94,5.98,6.1000000000000005,5.9,5.94,6965800,41759000.0],[20050608,5.94,5.93,6.53,5.93,6.49,22011600,138782000.0],[20050609,6.49,6.49,6.640000000000001,6.38,6.48,21271000,138010000.0],[20050610,6.48,6.45,6.93,6.4,6.58,25708300,171604000.0],[20050613,6.58,6.58,6.7,6.38,6.5,13763500,89578000.0],[20050614,6.5,6.5,6.7,6.38,6.390000000000001,10363300,67648000.0],[20050615,6.390000000000001,6.3500000000000005,6.42,6.19,6.22,7263200,45629000.0],[20050616,6.22,6.22,6.42,6.22,6.37,6695300,42332000.0],[20050620,6.37,6.36,6.5,6.07,6.390000000000001,15249800,96519000.0],[20050621,6.390000000000001,6.42,6.53,6.3100000000000005,6.390000000000001,9489500,61052000.0],[20050622,6.390000000000001,6.42,6.53,6.390000000000001,6.48,8766700,56644000.0],[20050623,6.48,6.46,6.5200000000000005,6.18,6.23,11494900,72681000.0],[20050624,6.23,6.22,6.3,6.18,6.29,5276100,32967000.0],[20050627,6.29,6.390000000000001,6.5,6.36,6.42,11268900,72527000.0],[20050628,6.42,6.4,6.4,6.22,6.25,7199000,45167000.0],[20050629,6.25,6.28,6.32,6.22,6.22,3168300,19801000.0],[20050630,6.22,6.21,6.22,5.92,5.93,11105500,66944000.0],[20050701,5.93,5.92,5.95,5.74,5.79,7613400,44347000.0],[20050704,5.79,5.75,5.8500000000000005,5.68,5.84,5568700,31891000.0],[20050705,5.84,5.8,5.8500000000000005,5.71,5.76,2754800,15924000.0],[20050706,5.76,5.75,5.82,5.62,5.67,4210800,24070000.0],[20050707,5.67,5.62,5.73,5.62,5.66,2716700,15400000.0],[20050708,5.66,5.66,5.66,5.45,5.46,6766500,37220000.0],[20050711,5.46,5.5,5.67,5.45,5.49,4416500,24514000.0],[20050712,5.49,5.49,5.88,5.42,5.8100000000000005,8090100,46324000.0],[20050713,5.8100000000000005,5.79,5.8100000000000005,5.71,5.73,4207700,24175000.0],[20050714,5.73,5.73,5.82,5.71,5.76,3405200,19648000.0],[20050715,5.76,5.74,5.8,5.6000000000000005,5.66,3185200,18141000.0],[20050718,5.66,5.66,5.7,5.5200000000000005,5.65,4436500,24948000.0],[20050719,5.65,5.65,5.8,5.55,5.72,5144900,29200000.0],[20050720,5.72,5.73,5.82,5.66,5.79,5571300,32182000.0],[20050721,5.79,5.8,5.8,5.7,5.78,2608900,14990000.0],[20050722,5.78,5.8100000000000005,6.05,5.8100000000000005,5.95,12614100,75059000.0],[20050725,5.95,5.94,6.0200000000000005,5.86,5.94,5479100,32591000.0],[20050726,5.94,5.93,6.1000000000000005,5.91,6.01,8602500,51893000.0],[20050727,6.01,6.0200000000000005,6.08,5.93,6.07,7287500,43727000.0],[20050728,6.07,6.07,6.15,6.0,6.0200000000000005,9522000,57827000.0],[20050729,6.0200000000000005,6.0,6.03,5.89,5.93,6047200,35946000.0],[20050801,5.93,5.92,5.99,5.82,5.93,5332200,31453000.0],[20050802,5.93,5.94,6.03,5.87,6.0200000000000005,6268300,37227000.0],[20050803,6.0200000000000005,6.04,6.34,6.01,6.1000000000000005,15543100,96121000.0],[20050804,6.1000000000000005,6.09,6.15,6.0200000000000005,6.04,6846000,41579000.0],[20050805,6.04,6.04,6.25,6.04,6.22,14919200,92365000.0],[20050808,6.22,6.25,6.3100000000000005,6.17,6.24,9705400,60519000.0],[20050809,6.24,6.25,6.28,6.15,6.2700000000000005,8456100,52556000.0],[20050810,6.2700000000000005,6.28,6.37,6.21,6.3,11549100,72491000.0],[20050811,6.3,6.3,6.49,6.2700000000000005,6.47,22532000,144216992.0],[20050812,6.47,6.47,6.48,6.2,6.2,16857400,106591000.0],[20050815,6.2,6.2,6.33,6.17,6.3,9768100,60947000.0],[20050816,6.3,6.3,6.33,6.12,6.15,11089300,68620000.0],[20050817,6.15,6.15,6.2,5.98,6.19,10451900,63761000.0],[20050818,6.19,6.19,6.29,6.0,6.0200000000000005,13462900,82577000.0],[20050819,6.0200000000000005,6.0200000000000005,6.140000000000001,5.9,5.97,7819700,46883000.0],[20050822,5.97,5.99,6.08,5.95,6.04,4658700,28052000.0],[20050823,6.04,6.04,6.05,5.87,5.99,6612700,39431000.0],[20050824,5.99,5.97,6.08,5.97,6.03,4965500,29951000.0],[20050825,6.03,6.04,6.07,5.94,6.01,4317800,25921000.0],[20050826,6.01,6.0,6.2,5.98,6.15,9917200,60867000.0],[20050829,6.15,6.18,6.24,6.05,6.08,7683400,47182000.0],[20050830,6.08,6.15,6.22,6.08,6.13,8840400,54477000.0],[20050831,6.13,6.13,6.24,6.0600000000000005,6.23,10091200,62215000.0],[20050901,6.23,6.24,6.34,6.18,6.29,15285900,95897000.0],[20050902,6.29,6.33,6.44,6.24,6.26,13273100,83999000.0],[20050905,6.26,6.2700000000000005,6.32,6.2,6.3100000000000005,7798000,48765000.0],[20050906,6.3100000000000005,6.33,6.34,6.13,6.15,9047900,56411000.0],[20050907,6.15,6.140000000000001,6.23,6.09,6.21,8423800,51833000.0],[20050908,6.21,6.21,6.41,6.18,6.32,17995600,113567000.0],[20050909,6.32,6.3100000000000005,6.42,6.23,6.25,9911600,62725000.0],[20050912,6.25,6.26,6.29,6.18,6.24,4957300,30873000.0],[20050913,6.24,6.24,6.34,6.18,6.33,8212400,51399000.0],[20050914,6.33,6.32,6.4,6.3,6.38,13442300,85405000.0],[20050915,6.38,6.38,6.390000000000001,6.26,6.28,8272900,52137000.0],[20050916,6.28,6.29,6.37,6.26,6.3,7281500,45986000.0],[20050919,6.3,6.3,6.32,6.22,6.28,6951300,43485000.0],[20050920,6.28,6.2700000000000005,6.2700000000000005,6.13,6.140000000000001,10565900,65257000.0],[20050921,6.140000000000001,6.140000000000001,6.18,6.0200000000000005,6.03,8360300,50898000.0],[20050922,6.03,6.0200000000000005,6.04,5.83,5.9,9389200,55674000.0],[20050923,5.9,5.9,5.95,5.83,5.8500000000000005,4711100,27713000.0],[20050926,5.8500000000000005,5.8500000000000005,5.95,5.8100000000000005,5.94,4100100,24081000.0],[20050927,5.94,5.99,5.99,5.75,5.76,5031300,29231000.0],[20051021,5.76,6.28,6.34,6.04,6.34,17706200,111927000.0],[20051024,6.34,6.57,6.58,6.23,6.25,37866900,241903008.0],[20051025,6.25,6.22,6.3,6.01,6.08,17457300,106832000.0],[20051026,6.08,6.1000000000000005,6.15,5.8500000000000005,5.92,13473300,80724000.0],[20051027,5.92,5.92,5.96,5.78,5.83,10013500,58863000.0],[20051028,5.83,5.82,5.87,5.51,5.58,10212400,58016000.0],[20051031,5.58,5.58,5.78,5.58,5.71,9095000,51856000.0],[20051101,5.71,5.69,5.74,5.6000000000000005,5.7,4472100,25340000.0],[20051102,5.7,5.69,5.79,5.66,5.76,4438600,25518000.0],[20051103,5.76,5.7700000000000005,5.78,5.61,5.67,4285100,24301000.0],[20051104,5.67,5.65,5.71,5.6000000000000005,5.7,3127200,17654000.0],[20051107,5.7,5.72,5.73,5.63,5.72,3123400,17758000.0],[20051108,5.72,5.72,5.78,5.65,5.76,3279300,18778000.0],[20051109,5.76,5.76,5.78,5.66,5.71,2681400,15312000.0],[20051110,5.71,5.7,5.7,5.53,5.55,4369100,24437000.0],[20051111,5.55,5.55,5.6000000000000005,5.51,5.54,2623800,14597000.0],[20051114,5.54,5.54,5.66,5.54,5.6000000000000005,1678600,9389000.0],[20051115,5.6000000000000005,5.61,5.67,5.58,5.61,2786600,15686000.0],[20051116,5.61,5.59,5.66,5.57,5.66,2354300,13207000.0],[20051117,5.66,5.68,5.7,5.63,5.68,3379500,19175000.0],[20051118,5.68,5.7,5.8100000000000005,5.64,5.78,7559800,43453000.0],[20051121,5.78,5.78,5.78,5.71,5.74,3446100,19781000.0],[20051122,5.74,5.73,5.73,5.6000000000000005,5.6000000000000005,2989800,16881000.0],[20051123,5.6000000000000005,5.58,5.67,5.5600000000000005,5.66,2320400,13092000.0],[20051124,5.66,5.68,5.76,5.6000000000000005,5.7,3510500,20055000.0],[20051125,5.7,5.71,5.9,5.67,5.88,13761200,80344000.0],[20051128,5.88,5.88,5.88,5.7700000000000005,5.79,4656400,27068000.0],[20051129,5.79,5.75,5.86,5.75,5.78,3165700,18330000.0],[20051130,5.78,5.76,5.8500000000000005,5.74,5.84,3648500,21214000.0],[20051201,5.84,5.84,5.8500000000000005,5.7700000000000005,5.8,2639300,15323000.0],[20051202,5.8,5.79,5.8500000000000005,5.76,5.83,4323700,25178000.0],[20051205,5.83,5.8,5.8,5.61,5.62,4464100,25507000.0],[20051206,5.62,5.6000000000000005,5.8500000000000005,5.6000000000000005,5.76,4980500,28708000.0],[20051207,5.76,5.76,5.83,5.73,5.8100000000000005,4086200,23680000.0],[20051208,5.8100000000000005,5.8,5.88,5.78,5.8100000000000005,3502400,20417000.0],[20051209,5.8100000000000005,5.8100000000000005,5.92,5.7700000000000005,5.88,7472800,43866000.0],[20051212,5.88,5.9,5.98,5.8500000000000005,5.9,6441100,38175000.0],[20051213,5.9,5.88,5.9,5.83,5.9,3678900,21586000.0],[20051214,5.9,5.9,6.16,5.87,6.07,14480300,87156000.0],[20051215,6.07,6.08,6.11,5.99,6.0,13072200,78839000.0],[20051216,6.0,6.0,6.03,5.96,6.01,5690700,34144000.0],[20051219,6.01,6.01,6.03,5.95,5.99,4100600,24564000.0],[20051220,5.99,5.99,6.13,5.98,6.09,9381500,56894000.0],[20051221,6.09,6.09,6.21,6.05,6.0600000000000005,11230300,68925000.0],[20051222,6.0600000000000005,6.05,6.09,6.01,6.0600000000000005,4850900,29346000.0],[20051223,6.0600000000000005,6.0600000000000005,6.16,6.0600000000000005,6.13,7309000,44653000.0],[20051226,6.13,6.18,6.2700000000000005,6.140000000000001,6.23,15872800,98606000.0],[20051227,6.23,6.23,6.23,6.16,6.2,5593300,34568000.0],[20051228,6.2,6.2,6.2,6.13,6.17,4870700,29975000.0],[20051229,6.17,6.17,6.26,6.140000000000001,6.22,7959700,49418000.0],[20051230,6.22,6.23,6.24,6.13,6.140000000000001,5638900,34766000.0],[20060104,6.140000000000001,6.13,6.33,6.12,6.28,15445000,96989000.0],[20060105,6.28,6.3,6.3500000000000005,6.24,6.32,15385500,96812000.0],[20060106,6.32,6.4,6.5,6.3500000000000005,6.41,23866300,153652000.0],[20060109,6.41,6.4,6.44,6.34,6.390000000000001,11022100,70422000.0],[20060110,6.390000000000001,6.3500000000000005,6.36,6.15,6.28,21426700,133992000.0],[20060111,6.28,6.28,6.3500000000000005,6.2,6.23,9749200,60874000.0],[20060112,6.23,6.21,6.28,6.19,6.28,6720500,41928000.0],[20060113,6.28,6.25,6.3500000000000005,6.18,6.21,7996600,49797000.0],[20060116,6.21,6.18,6.18,6.08,6.09,9770400,59761000.0],[20060117,6.09,6.09,6.18,6.05,6.140000000000001,5454800,33457000.0],[20060118,6.140000000000001,6.140000000000001,6.26,6.11,6.23,6711600,41664000.0],[20060119,6.23,6.23,6.3,6.18,6.28,7959100,49647000.0],[20060120,6.28,6.32,6.33,6.18,6.23,6229000,38794000.0],[20060123,6.23,6.23,6.25,6.140000000000001,6.18,7077300,43698000.0],[20060124,6.18,6.16,6.2700000000000005,6.140000000000001,6.26,8373900,51929000.0],[20060125,6.26,6.25,6.36,6.23,6.3500000000000005,11559800,72851000.0],[20060206,6.3500000000000005,6.3500000000000005,6.47,6.32,6.4,10703100,68383000.0],[20060207,6.4,6.4,6.4,6.2,6.3,12094400,76012000.0],[20060208,6.3,6.2700000000000005,6.3100000000000005,6.18,6.3,7653700,47678000.0],[20060209,6.3,6.28,6.29,6.18,6.19,7277900,45127000.0],[20060210,6.19,6.2,6.24,6.15,6.21,5948800,36875000.0],[20060213,6.21,6.21,6.26,6.16,6.21,5438400,33694000.0],[20060214,6.21,6.19,6.29,6.16,6.23,5417600,33789000.0],[20060215,6.23,6.2700000000000005,6.44,6.2700000000000005,6.32,15188800,96683000.0],[20060216,6.32,6.3,6.3,6.17,6.17,9430000,58602000.0],[20060217,6.17,6.17,6.28,6.13,6.24,8606800,53456000.0],[20060220,6.24,6.24,6.38,6.18,6.29,11164000,70511000.0],[20060221,6.29,6.29,6.84,6.26,6.79,44875600,296836000.0],[20060222,6.79,6.7700000000000005,6.8500000000000005,6.66,6.79,36617400,248056000.0],[20060223,6.79,6.8,7.0600000000000005,6.78,7.01,46486000,323756992.0],[20060224,7.01,7.01,7.04,6.9,7.03,26548000,185344992.0],[20060227,7.03,7.05,7.1000000000000005,6.8,6.82,22834300,157472992.0],[20060228,6.82,6.8,6.890000000000001,6.63,6.84,18225600,123162000.0],[20060301,6.84,6.84,6.890000000000001,6.74,6.78,14252300,96867000.0],[20060302,6.78,6.78,6.79,6.48,6.5600000000000005,20886700,138276992.0],[20060303,6.5600000000000005,6.54,6.61,6.43,6.54,15489300,100863000.0],[20060306,6.54,6.5200000000000005,6.640000000000001,6.5,6.5600000000000005,9069900,59617000.0],[20060307,6.5600000000000005,6.5600000000000005,6.5600000000000005,6.3100000000000005,6.32,11510400,73589000.0],[20060308,6.32,6.3100000000000005,6.42,6.2700000000000005,6.38,8753500,55516000.0],[20060309,6.38,6.38,6.38,6.19,6.24,9681900,60652000.0],[20060310,6.24,6.23,6.29,6.16,6.18,10555700,65528000.0],[20060313,6.18,6.2,6.29,6.17,6.2700000000000005,8684500,54041000.0],[20060314,6.2700000000000005,6.26,6.2700000000000005,6.17,6.2,7433600,46088000.0],[20060315,6.2,6.2,6.28,6.2,6.28,5990200,37442000.0],[20060316,6.28,6.28,6.37,6.25,6.29,7651900,48290000.0],[20060317,6.29,6.29,6.3100000000000005,6.2,6.2,5947700,37054000.0],[20060320,6.2,6.2,6.3,6.15,6.28,6741800,42004000.0],[20060321,6.28,6.28,6.42,6.23,6.3500000000000005,16267700,103448000.0],[20060322,6.3500000000000005,6.36,6.41,6.3100000000000005,6.3500000000000005,7308000,46371000.0],[20060323,6.3500000000000005,6.3500000000000005,6.44,6.3500000000000005,6.4,9236100,59044000.0],[20060324,6.4,6.4,6.42,6.3100000000000005,6.3100000000000005,7166100,45433000.0],[20060327,6.3100000000000005,6.3100000000000005,6.36,6.19,6.3500000000000005,8876900,55648000.0],[20060328,6.3500000000000005,6.3500000000000005,6.41,6.32,6.390000000000001,9195100,58630000.0],[20060329,6.390000000000001,6.4,6.58,6.390000000000001,6.5,19039700,123464000.0],[20060330,6.5,6.49,6.54,6.3100000000000005,6.37,12919100,82853000.0],[20060331,6.37,6.3,6.47,6.26,6.37,10364800,65720000.0],[20060403,6.37,6.32,6.47,6.28,6.41,12597800,80419000.0],[20060404,6.41,6.41,6.63,6.37,6.57,20124200,131220000.0],[20060405,6.57,6.57,6.66,6.51,6.6000000000000005,19260100,127274000.0],[20060406,6.6000000000000005,6.63,6.69,6.49,6.5200000000000005,17804500,116712000.0],[20060407,6.5200000000000005,6.5200000000000005,6.5600000000000005,6.41,6.47,11963000,77509000.0],[20060410,6.47,6.48,6.75,6.48,6.74,20038900,133943000.0],[20060411,6.74,6.74,7.03,6.67,6.92,31212400,213419008.0],[20060412,6.92,6.92,6.93,6.72,6.74,16022000,109360000.0],[20060413,6.74,6.71,6.84,6.6000000000000005,6.62,15297000,102462000.0],[20060414,6.62,6.61,6.86,6.58,6.8500000000000005,14024800,94447000.0],[20060417,6.8500000000000005,6.8500000000000005,6.91,6.75,6.82,13342300,91209000.0],[20060418,6.82,6.82,6.88,6.72,6.74,10931100,73985000.0],[20060419,6.74,6.76,6.99,6.66,6.88,22136700,151203008.0],[20060420,6.88,6.87,6.95,6.75,6.79,13980100,95454000.0],[20060421,6.79,6.79,6.890000000000001,6.71,6.84,17479300,119113000.0],[20060424,6.84,6.8,6.86,6.5,6.51,23766700,158330000.0],[20060425,6.51,6.5,6.5,6.3,6.390000000000001,17060300,109468000.0],[20060426,6.390000000000001,6.44,7.03,6.43,7.03,22845500,158274000.0],[20060427,7.03,7.29,7.54,7.13,7.3500000000000005,85852400,630296000.0],[20060428,7.3500000000000005,7.69,8.09,7.26,7.88,68498000,523033984.0],[20060508,7.88,7.88,8.05,7.7,7.86,41177100,324024992.0],[20060509,7.86,7.88,8.5,7.66,8.39,49556700,394876000.0],[20060510,8.39,8.33,8.66,8.06,8.290000000000001,41747700,349094016.0],[20060511,8.290000000000001,8.25,8.75,8.14,8.32,45781700,390102016.0],[20060512,8.32,8.33,8.700000000000001,8.290000000000001,8.540000000000001,37563900,319976000.0],[20060515,8.540000000000001,8.51,8.700000000000001,8.33,8.63,35106400,297640000.0],[20060516,8.63,8.55,8.6,8.06,8.2,35257400,291836000.0],[20060517,8.2,8.21,8.47,8.1,8.23,26521500,219568992.0],[20060518,8.23,8.24,8.25,7.890000000000001,8.1,23285700,187544992.0],[20060519,8.1,8.1,8.4,8.03,8.31,25250500,208534000.0],[20060522,8.31,8.26,8.31,8.120000000000001,8.21,25645500,210183008.0],[20060523,8.21,8.15,8.16,7.84,7.8500000000000005,23388100,186638000.0],[20060524,7.8500000000000005,7.86,8.27,7.8500000000000005,8.03,26290100,211920992.0],[20060525,8.03,8.03,8.25,7.9,8.2,21102800,171703008.0],[20060526,8.2,8.25,8.99,8.23,8.78,70907504,612342976.0],[20060612,8.78,7.9,7.9,7.9,7.9,2268700,17922000.0],[20060613,7.9,7.11,7.3,7.11,7.11,86724000,618648000.0],[20060614,7.11,7.1000000000000005,7.18,6.8500000000000005,7.13,30477200,214766000.0],[20060616,7.13,7.21,7.2700000000000005,7.07,7.11,29245100,208844000.0],[20060619,7.11,7.05,7.15,6.8,7.07,20085600,141334000.0],[20060620,7.07,7.0600000000000005,7.16,6.97,7.12,20226300,143171008.0],[20060621,7.12,7.12,7.21,7.08,7.18,23893400,171000992.0],[20060622,7.18,7.18,7.48,7.15,7.4,36133900,266218000.0],[20060623,7.4,7.37,7.37,7.24,7.29,18723600,136584992.0],[20060627,7.29,7.29,7.43,7.28,7.4,20926000,153652992.0],[20060628,7.4,7.4,7.4,7.29,7.3100000000000005,19449800,142650000.0],[20060629,7.3100000000000005,7.3,7.49,7.2700000000000005,7.47,22213400,164791008.0],[20060630,7.47,7.49,7.68,7.48,7.5600000000000005,22363500,169300992.0],[20060703,7.5600000000000005,7.5600000000000005,8.2,7.5600000000000005,8.1,32548800,258392000.0],[20060704,8.1,8.11,8.16,7.8500000000000005,8.040000000000001,22946500,183715008.0],[20060705,8.040000000000001,8.040000000000001,8.23,8.0,8.05,26759700,216430000.0],[20060706,8.05,8.05,8.05,7.88,7.95,21130200,167412992.0],[20060707,7.95,7.95,7.95,7.58,7.71,26144700,203779008.0],[20060719,7.71,7.3500000000000005,7.5,7.05,7.15,12388300,89717000.0],[20060720,7.15,7.15,7.26,7.11,7.17,5990900,42991000.0],[20060721,7.17,7.18,7.3500000000000005,7.18,7.2,6403400,46545000.0],[20060724,7.2,7.17,7.28,7.05,7.26,4184700,30064000.0],[20060725,7.26,7.25,7.32,7.21,7.23,7054900,51096000.0],[20060726,7.23,7.23,7.25,7.12,7.16,8159700,58427000.0],[20060727,7.16,7.15,7.23,7.01,7.0600000000000005,14241000,101244000.0],[20060728,7.0600000000000005,7.05,7.12,6.87,6.96,11125200,77385000.0],[20060731,6.96,6.9,6.92,6.69,6.72,11464000,77544000.0],[20060801,6.72,6.73,6.8,6.6000000000000005,6.7,6805200,45597000.0],[20060802,6.7,6.7,6.8500000000000005,6.65,6.82,6441800,43451000.0],[20060803,6.82,6.86,6.9,6.75,6.84,4745500,32417000.0],[20060804,6.84,6.8500000000000005,6.88,6.67,6.67,4071500,27579000.0],[20060807,6.67,6.65,6.78,6.55,6.5600000000000005,5402800,36052000.0],[20060808,6.5600000000000005,6.6000000000000005,6.8,6.6000000000000005,6.79,6308600,42337000.0],[20060809,6.79,6.8,6.83,6.72,6.74,3899600,26382000.0],[20060810,6.74,6.73,6.86,6.71,6.8500000000000005,4779800,32607000.0],[20060811,6.8500000000000005,6.88,6.88,6.8,6.82,3200100,21891000.0],[20060814,6.82,6.83,6.95,6.78,6.8100000000000005,6074000,41631000.0],[20060815,6.8100000000000005,6.82,6.92,6.75,6.9,4683700,32108000.0],[20060816,6.9,6.92,7.0600000000000005,6.9,7.03,7128300,49959000.0],[20060817,7.03,7.03,7.1000000000000005,6.91,7.09,5522400,38682000.0],[20060818,7.09,7.09,7.1000000000000005,6.88,6.93,6761100,47248000.0],[20060821,6.93,6.83,7.1000000000000005,6.66,7.08,6835300,47495000.0],[20060822,7.08,7.04,7.17,7.0200000000000005,7.0600000000000005,5778500,40989000.0],[20060823,7.0600000000000005,7.03,7.18,7.0200000000000005,7.0600000000000005,7103400,50492000.0],[20060824,7.0600000000000005,7.07,7.08,6.92,7.04,8264900,57908000.0],[20060825,7.04,7.04,7.07,6.96,6.99,3820000,26733000.0],[20060828,6.99,7.0,7.3500000000000005,6.96,7.28,15935700,114795000.0],[20060829,7.28,7.29,7.390000000000001,7.16,7.21,10488500,76297000.0],[20060830,7.21,7.21,7.25,7.15,7.21,5117700,36871000.0],[20060831,7.21,7.21,7.33,7.16,7.23,7203200,52130000.0],[20060901,7.23,7.21,7.23,7.01,7.0600000000000005,6189500,43900000.0],[20060904,7.0600000000000005,7.0600000000000005,7.12,7.04,7.1000000000000005,4604200,32643000.0],[20060905,7.1000000000000005,7.11,7.25,7.0600000000000005,7.12,11325700,81033000.0],[20060906,7.12,7.11,7.17,7.07,7.16,5936100,42259000.0],[20060907,7.16,7.16,7.33,7.1000000000000005,7.2,13216200,95753000.0],[20060908,7.2,7.2,7.26,7.15,7.23,7639600,55096000.0],[20060911,7.23,7.140000000000001,7.45,7.140000000000001,7.42,20246600,148930000.0],[20060912,7.42,7.42,7.53,7.36,7.43,13260500,98758000.0],[20060913,7.43,7.42,7.58,7.3500000000000005,7.4,17360500,130265000.0],[20060914,7.4,7.4,7.69,7.390000000000001,7.5,19215500,144576000.0],[20060915,7.5,7.5,7.65,7.45,7.63,19595000,148740992.0],[20060918,7.63,7.7,7.73,7.5600000000000005,7.62,11921600,90988000.0],[20060919,7.62,7.62,7.82,7.58,7.71,15553200,120214000.0],[20060920,7.71,7.7,7.73,7.63,7.68,8474600,65001000.0],[20060921,7.68,7.68,7.83,7.68,7.71,11019100,85330000.0],[20060922,7.71,7.72,7.8,7.4,7.49,16415400,124453000.0],[20060925,7.49,7.42,7.66,7.41,7.59,10175500,76750000.0],[20060926,7.59,7.57,7.61,7.5,7.57,6416000,48444000.0],[20060927,7.57,7.57,8.08,7.54,8.01,25306100,199228000.0],[20060928,8.01,8.0,8.02,7.8500000000000005,7.95,15572300,123553000.0],[20060929,7.95,7.96,8.26,7.930000000000001,8.16,26377100,214527008.0],[20061009,8.16,8.32,8.74,8.3,8.69,35407200,302136992.0],[20061013,8.69,8.68,9.450000000000001,8.65,9.03,54044500,489180000.0],[20061016,9.03,9.040000000000001,9.200000000000001,8.83,8.84,24645900,221180992.0],[20061017,8.84,8.81,9.06,8.71,8.99,20149000,179342000.0],[20061018,8.99,8.97,9.18,8.89,9.09,17477900,158167008.0],[20061019,9.09,9.1,9.1,8.92,8.950000000000001,13070500,117801000.0],[20061020,8.950000000000001,8.91,9.15,8.9,9.07,18440400,167203008.0],[20061023,9.07,9.08,9.32,8.91,9.03,24565800,224924000.0],[20061024,9.03,9.01,9.5,9.0,9.41,34873500,323768000.0],[20061025,9.41,9.41,9.66,9.38,9.5,30020900,286049984.0],[20061026,9.5,9.56,9.88,9.42,9.82,41079100,399375008.0],[20061027,9.82,9.790000000000001,10.25,9.700000000000001,9.77,43165100,429460992.0],[20061030,9.77,9.59,9.83,9.25,9.4,30872700,291952992.0],[20061031,9.4,9.4,9.66,9.35,9.55,21955000,209224992.0],[20061101,9.55,9.55,9.59,9.24,9.3,21191100,198876992.0],[20061102,9.3,9.3,9.36,9.1,9.36,18590400,171511008.0],[20061103,9.36,9.33,9.790000000000001,9.26,9.58,24406200,233758000.0],[20061106,9.58,9.42,9.98,9.38,9.86,23225100,226980000.0],[20061107,9.86,9.88,10.13,9.84,10.03,23897300,238848000.0],[20061108,10.03,10.03,10.17,9.86,10.040000000000001,26651700,267855008.0],[20061109,10.040000000000001,10.0,10.6,9.92,10.450000000000001,39046900,404884992.0],[20061110,10.450000000000001,10.5,10.77,10.17,10.32,37930100,398473984.0],[20061113,10.32,10.26,10.55,9.99,10.08,22719200,233866000.0],[20061114,10.08,10.15,10.3,9.88,10.06,28472600,286451008.0],[20061115,10.06,10.08,10.43,9.96,10.4,23771100,242608992.0],[20061116,10.4,10.41,10.69,10.34,10.41,32976400,347316992.0],[20061117,10.41,10.4,10.48,10.16,10.28,18036400,185432000.0],[20061120,10.28,10.31,10.8,10.290000000000001,10.75,32719900,346155008.0],[20061121,10.75,10.74,11.83,10.48,11.83,82009696,932195968.0],[20061122,11.83,11.870000000000001,13.0,11.74,12.88,67891296,836697984.0],[20061123,12.88,12.88,13.18,12.51,12.65,48399400,623603008.0],[20061124,12.65,12.620000000000001,12.97,12.27,12.68,41744700,524633984.0],[20061127,12.68,12.56,12.88,12.22,12.58,34337500,429536992.0],[20061128,12.58,12.52,12.66,12.280000000000001,12.32,20473000,254090000.0],[20061129,12.32,11.81,12.5,11.81,12.370000000000001,29523900,358276992.0],[20061130,12.370000000000001,12.4,12.68,12.24,12.65,32717600,407056992.0],[20061201,12.65,12.66,12.77,12.38,12.42,23039500,288315008.0],[20061204,12.42,12.4,13.38,12.21,13.15,42545300,550707008.0],[20061205,13.15,13.15,13.280000000000001,12.8,12.950000000000001,40779100,532344992.0],[20061206,12.950000000000001,13.0,13.5,12.5,13.09,41050100,536588000.0],[20061207,13.09,13.11,14.13,13.11,13.4,53340100,728859008.0],[20061208,13.4,13.1,13.58,12.96,13.14,34047300,450406016.0],[20061211,13.14,13.120000000000001,13.75,13.11,13.540000000000001,30158100,407620000.0],[20061212,13.540000000000001,13.71,14.24,13.55,13.94,40632600,565318976.0],[20061213,13.94,14.01,14.08,13.23,13.41,41228200,558764032.0],[20061214,13.41,13.35,13.61,13.18,13.38,35891200,476513984.0],[20061215,13.38,13.5,13.5,12.96,13.35,29484900,389876992.0],[20061218,13.35,13.35,13.74,13.19,13.58,27334300,367086016.0],[20061219,13.58,13.52,14.14,13.38,13.58,35093900,481864992.0],[20061220,13.58,13.57,13.64,13.200000000000001,13.51,18672200,250714000.0],[20061221,13.51,13.51,13.55,13.1,13.16,35803600,476465984.0],[20061222,13.16,13.14,13.36,12.91,13.01,21685300,283431008.0],[20061225,13.01,12.94,13.8,12.9,13.35,38765700,520908992.0],[20061226,13.35,13.4,13.48,13.08,13.23,20186100,267768992.0],[20061227,13.23,13.23,13.9,13.1,13.69,36787400,500640000.0],[20061228,13.69,13.75,14.5,13.69,14.02,53476000,754609984.0],[20061229,14.02,14.15,14.68,14.08,14.47,50242700,727134976.0],[20070104,14.47,14.65,15.32,13.83,14.11,69207000,1016721984.0],[20070105,14.11,13.93,13.93,13.0,13.06,53732800,715011008.0],[20070108,13.06,13.05,13.540000000000001,13.02,13.370000000000001,31761500,421819008.0],[20070109,13.370000000000001,13.39,13.88,13.3,13.8,47968000,650409984.0],[20070110,13.8,13.790000000000001,14.23,13.6,14.08,44737400,619003008.0],[20070111,14.08,14.18,14.780000000000001,14.09,14.780000000000001,40996000,599350016.0],[20070112,14.780000000000001,15.11,15.52,14.9,15.52,90902096,1399725056.0],[20070115,15.52,15.5,16.3,15.040000000000001,16.3,55236400,873681984.0],[20070116,16.3,16.5,17.12,16.5,17.02,52523600,893096000.0],[20070117,17.02,17.0,17.59,16.4,17.02,45910800,779057984.0],[20070118,17.02,16.95,17.12,16.17,16.18,48969500,801280000.0],[20070119,16.18,16.2,16.990000000000002,16.2,16.95,47932700,802892032.0],[20070122,16.95,17.11,17.8,17.11,17.76,54038800,958068992.0],[20070123,17.76,17.5,18.3,17.31,18.1,50369400,895825984.0],[20070124,18.1,18.0,18.5,17.54,17.71,44248600,794955008.0],[20070125,17.71,17.8,18.07,17.37,17.400000000000002,48436200,861761024.0],[20070126,17.400000000000002,18.2,18.27,17.6,18.27,62425500,1127756032.0],[20070129,18.27,18.900000000000002,19.18,18.900000000000002,19.18,27014400,517616000.0],[20070130,19.18,20.13,20.14,19.900000000000002,20.14,29635500,595828992.0],[20070131,20.14,20.98,20.98,19.13,19.13,73196000,1459523968.0],[20070201,19.13,18.56,18.96,18.17,18.46,66285400,1222285952.0],[20070202,18.46,18.18,18.66,17.54,17.54,39611000,709006016.0],[20070205,17.54,17.3,17.63,16.66,16.69,39927400,679881984.0],[20070206,16.69,16.69,17.52,16.66,17.52,28237700,484248000.0],[20070207,17.52,18.400000000000002,18.400000000000002,18.400000000000002,18.400000000000002,5916600,108866000.0],[20070208,18.400000000000002,18.400000000000002,19.32,18.1,19.1,64727800,1225464960.0],[20070209,19.1,19.17,19.2,18.28,18.39,30926200,576342016.0],[20070212,18.39,18.36,19.31,18.36,19.31,25159800,482695008.0],[20070213,19.31,20.0,20.2,19.400000000000002,19.66,24394400,482550016.0],[20070214,19.66,19.88,20.59,19.6,20.55,27999300,568001024.0],[20070215,20.55,20.650000000000002,21.17,20.2,20.51,31972300,663331008.0],[20070216,20.51,20.7,21.400000000000002,20.57,20.8,27975000,587214976.0],[20070226,20.8,20.400000000000002,20.5,19.82,20.21,21393600,430798016.0],[20070227,20.21,20.2,20.79,19.2,19.2,22746600,449230016.0],[20070228,19.2,18.240000000000002,19.18,18.240000000000002,19.05,43811400,808292992.0],[20070301,19.05,19.0,19.0,18.1,18.1,22927400,418404000.0],[20070302,18.1,17.91,18.37,17.55,18.19,20750700,374155008.0],[20070305,18.19,18.05,18.27,17.28,17.51,31385000,553921024.0],[20070306,17.51,17.52,18.39,17.51,18.39,28507800,518520992.0],[20070307,18.39,18.400000000000002,18.900000000000002,18.3,18.61,28029600,520048992.0],[20070308,18.61,18.69,19.45,18.61,18.900000000000002,18552000,352256000.0],[20070309,18.900000000000002,18.900000000000002,19.2,18.580000000000002,18.96,21954300,414411008.0],[20070312,18.96,18.95,19.0,18.05,18.400000000000002,15982100,295400000.0],[20070313,18.400000000000002,18.400000000000002,18.77,18.36,18.53,13520700,251016000.0],[20070314,18.53,18.3,18.3,17.8,17.990000000000002,18252000,328372000.0],[20070315,17.990000000000002,17.95,18.400000000000002,17.95,18.37,14248300,259448000.0],[20070316,18.37,18.38,18.51,17.94,18.05,18641600,339576000.0],[20070319,18.05,17.77,18.95,17.6,18.95,27595800,516975008.0],[20070320,18.95,19.400000000000002,19.400000000000002,18.900000000000002,18.94,25024300,478599008.0],[20070321,18.94,19.14,19.89,19.080000000000002,19.89,35862000,706176000.0],[20070322,19.89,20.29,20.88,19.5,19.95,54898700,1121148032.0],[20070323,19.95,19.650000000000002,19.75,18.95,19.38,35862000,694814976.0],[20070326,19.38,19.0,19.330000000000002,18.51,19.16,28182400,535392000.0],[20070327,19.16,19.0,19.1,18.75,18.990000000000002,23566100,445686016.0],[20070328,18.990000000000002,18.92,19.38,18.04,19.080000000000002,41538400,785153984.0],[20070329,19.080000000000002,19.07,20.02,18.91,19.16,58951500,1149694976.0],[20070330,19.16,18.88,19.0,18.57,18.88,21638100,406969984.0],[20070402,18.88,18.98,19.6,18.95,19.28,31360200,609052032.0],[20070403,19.28,19.31,19.68,19.17,19.35,25328300,491256000.0],[20070404,19.35,19.400000000000002,20.2,19.400000000000002,19.89,40243700,798945024.0],[20070405,19.89,19.89,20.07,19.56,19.96,29075500,575979008.0],[20070406,19.96,19.66,19.900000000000002,19.35,19.57,26554000,520492000.0],[20070409,19.57,19.57,19.98,19.400000000000002,19.72,22376300,440992000.0],[20070410,19.72,19.72,20.3,19.63,20.29,34751500,698547008.0],[20070411,20.29,20.330000000000002,21.3,20.330000000000002,21.29,59411000,1259699968.0],[20070412,21.29,21.400000000000002,22.35,21.3,22.35,46382500,1025244032.0],[20070413,22.35,22.7,23.47,22.7,23.47,36148700,846929024.0],[20070416,23.47,23.98,24.47,22.900000000000002,23.73,36826000,869212032.0],[20070417,23.73,23.55,23.73,22.54,22.95,35539100,817622016.0],[20070418,22.95,22.88,23.400000000000002,22.53,22.990000000000002,20469100,471600000.0],[20070419,22.990000000000002,22.7,23.06,21.84,21.84,35264100,780768000.0],[20070420,21.84,21.38,22.86,21.38,22.6,22926700,513912000.0],[20070423,22.6,22.67,23.73,22.3,23.73,38138400,886721984.0],[20070424,23.73,24.16,24.3,23.46,23.53,34033400,812323968.0],[20070425,23.53,23.45,24.71,23.04,24.71,45918000,1116248064.0],[20070426,24.71,25.79,25.95,25.21,25.95,47077700,1215873024.0],[20070508,25.95,26.2,27.25,26.2,27.25,25374000,689417024.0],[20070509,27.25,28.0,28.26,25.89,27.41,49926300,1357693056.0],[20070510,27.41,26.810000000000002,27.68,26.5,26.8,27752900,747504000.0],[20070511,26.8,26.490000000000002,28.1,26.04,27.85,25931200,712694976.0],[20070525,27.85,29.240000000000002,29.240000000000002,29.19,29.240000000000002,47968300,1402574976.0],[20070528,29.240000000000002,30.48,30.48,28.580000000000002,28.6,60331500,1769982976.0],[20070529,28.6,28.98,29.38,28.04,28.76,44421000,1270285952.0],[20070530,28.76,27.32,28.09,27.32,27.32,50509800,1387346048.0],[20070531,27.32,27.01,28.69,26.3,28.69,90502800,2545381888.0],[20070620,28.69,33.0,33.3,30.66,31.19,130252600,4182344960.0],[20070621,31.19,32.44,34.31,31.25,34.31,68168096,2285484032.0],[20070622,34.31,35.6,35.800000000000004,33.8,35.4,78994400,2761566976.0],[20070625,35.4,36.01,36.58,34.35,35.2,66012000,2324185088.0],[20070627,35.2,31.68,33.79,31.68,32.22,75775104,2446554880.0],[20070628,32.22,31.5,32.37,30.03,30.14,52116500,1617432960.0],[20070629,30.14,29.8,29.98,27.22,27.52,48968700,1410756992.0],[20070702,27.52,26.810000000000002,27.86,26.57,27.400000000000002,32376100,875614016.0],[20070703,27.400000000000002,27.55,28.150000000000002,26.73,27.23,25253200,693644992.0],[20070704,27.23,27.45,27.55,26.1,26.2,24396000,652710016.0],[20070705,26.2,25.7,26.87,25.14,25.2,37158700,971988992.0],[20070706,25.2,25.5,27.12,25.41,27.01,44071400,1166872960.0],[20070709,27.01,27.3,28.5,27.0,28.1,27259500,760716032.0],[20070710,28.1,28.0,29.35,28.0,28.45,33547000,964134976.0],[20070711,28.45,28.400000000000002,28.66,28.01,28.12,11424700,322760992.0],[20070712,28.12,28.25,29.17,28.25,28.75,15205700,437502016.0],[20070713,28.75,29.0,29.0,28.03,28.35,7528800,212984000.0],[20070716,28.35,28.2,28.2,26.53,26.55,17613500,478271008.0],[20070717,26.55,27.400000000000002,29.18,27.2,29.150000000000002,32957100,931945984.0],[20070718,29.150000000000002,29.0,31.2,28.63,30.240000000000002,56388900,1703256064.0],[20070719,30.240000000000002,29.900000000000002,31.29,29.69,30.48,30302800,932526016.0],[20070723,30.48,33.4,33.4,31.76,32.95,52801600,1728640000.0],[20070724,32.95,32.980000000000004,34.65,32.5,33.36,34924200,1177779968.0],[20070725,33.36,33.36,35.38,33.36,35.2,34852600,1207820032.0],[20070726,35.2,35.0,35.5,34.75,34.99,26751000,939091968.0],[20070727,34.99,34.75,34.85,33.5,33.85,33739100,1148577024.0],[20070730,33.85,33.7,35.08,33.6,34.2,24488200,844940992.0],[20070731,34.2,33.85,36.4,33.65,36.230000000000004,41820300,1479464960.0],[20070801,36.230000000000004,36.25,37.1,34.410000000000004,35.01,29143300,1042755968.0],[20070802,35.01,35.300000000000004,37.85,35.300000000000004,37.7,39658300,1452566016.0],[20070803,37.7,38.0,39.550000000000004,37.88,39.11,43827100,1706257024.0],[20070806,39.11,38.99,39.89,38.26,39.18,25817700,1005318016.0],[20070807,39.18,38.95,39.45,38.27,39.1,15632200,608291008.0],[20070808,39.1,38.300000000000004,40.5,38.0,38.82,26142500,1027443968.0],[20070809,38.82,38.82,40.1,38.53,40.01,30803000,1224242048.0],[20070810,40.01,39.800000000000004,40.1,38.480000000000004,39.0,18578100,728870976.0],[20070813,39.0,38.5,40.0,38.0,39.1,26055800,1013334016.0],[20070814,39.1,39.2,39.33,36.99,38.35,34927300,1320118016.0],[20070815,38.35,38.4,38.980000000000004,37.45,38.0,24604500,936156992.0],[20070816,38.0,38.02,38.050000000000004,35.77,36.25,38534800,1417127040.0],[20070817,36.25,35.99,36.9,34.38,34.88,42068500,1492588032.0],[20070820,34.88,36.0,38.15,36.0,37.9,36638500,1371154048.0],[20070821,37.9,38.45,39.26,37.7,38.56,33599000,1299416064.0],[20070822,38.56,37.85,39.58,37.63,38.59,31534100,1224443008.0],[20070823,38.59,38.4,38.800000000000004,37.7,38.39,26457700,1004795008.0],[20070824,38.39,38.34,40.02,38.2,39.6,38945600,1538402048.0],[20070827,39.6,39.58,40.86,38.410000000000004,39.2,27509600,1093844992.0],[20070828,39.2,38.52,38.800000000000004,37.5,37.99,31333500,1187908992.0],[20070829,37.99,37.480000000000004,37.68,36.6,36.84,26720800,989244992.0],[20070830,36.84,37.28,38.08,36.58,37.7,24682700,918011008.0],[20070831,37.7,37.65,38.1,36.95,38.0,17383400,655288000.0],[20070903,38.0,38.1,38.58,37.86,37.88,19369700,741200000.0],[20070904,37.88,37.82,37.85,36.7,37.0,23152800,865134016.0],[20070905,37.0,37.0,37.28,36.04,36.79,21830300,799278976.0],[20070906,36.79,37.02,38.12,36.7,37.2,19072100,712622016.0],[20070907,37.2,37.300000000000004,38.0,37.0,37.1,15748400,588260992.0],[20070910,37.1,36.550000000000004,37.89,36.17,37.550000000000004,16844500,626875008.0],[20070911,37.550000000000004,37.39,37.88,35.86,35.86,19623000,723824000.0],[20070912,35.86,35.39,36.29,34.57,35.52,16118900,569745024.0],[20070913,35.52,35.6,36.88,35.300000000000004,36.88,14645900,527528000.0],[20070914,36.88,36.9,37.13,35.83,36.38,13848800,505724992.0],[20070917,36.38,37.35,37.35,36.2,36.4,13577300,498728992.0],[20070918,36.4,36.57,36.84,34.980000000000004,35.300000000000004,19907000,707942976.0],[20070919,35.300000000000004,35.550000000000004,36.75,35.52,36.18,19033800,691880000.0],[20070920,36.18,36.18,36.800000000000004,35.910000000000004,35.97,13596600,494855008.0],[20070921,35.97,35.97,36.35,34.99,36.160000000000004,15811400,560067008.0],[20070924,36.160000000000004,36.15,38.15,35.68,38.11,24330300,910931008.0],[20070925,38.11,38.25,38.5,37.300000000000004,37.46,14770500,558945024.0],[20070926,37.46,37.1,39.13,37.02,38.02,28547600,1104153984.0],[20070927,38.02,38.0,39.2,37.88,38.81,24267700,943870016.0],[20070928,38.81,39.1,40.300000000000004,39.1,39.980000000000004,35294400,1408135040.0],[20071008,39.980000000000004,41.5,42.62,40.63,41.64,27622900,1153481984.0],[20071009,41.64,41.1,42.25,40.6,40.85,14521700,598596992.0],[20071010,40.85,40.85,42.58,39.88,40.0,21037900,869430016.0],[20071011,40.0,39.95,41.25,39.5,41.01,15702700,636737984.0],[20071012,41.01,41.300000000000004,41.4,38.1,39.410000000000004,18695500,736595968.0],[20071015,39.410000000000004,40.0,40.7,38.7,39.800000000000004,21236400,844443008.0],[20071016,39.800000000000004,40.1,42.5,39.76,41.95,27901200,1149469056.0],[20071017,41.95,41.79,43.26,40.96,41.85,20107700,852784000.0],[20071018,41.85,42.0,42.2,39.480000000000004,39.5,18733200,752555008.0],[20071019,39.5,40.0,40.99,39.0,39.81,10040000,403075008.0],[20071022,39.81,39.6,40.6,38.5,39.81,12744200,504347008.0],[20071023,39.81,40.1,41.4,40.050000000000004,41.1,17013900,693256000.0],[20071024,41.1,41.300000000000004,43.12,41.27,41.800000000000004,25049700,1062998016.0],[20071025,41.800000000000004,41.88,43.0,40.85,41.13,21924500,919352000.0],[20071026,41.13,41.7,45.13,41.59,44.58,34751700,1509456000.0],[20071029,44.58,44.93,47.58,44.59,45.25,34200200,1578727040.0],[20071030,45.25,45.25,45.6,44.2,45.1,18812000,842646976.0],[20071031,45.1,45.980000000000004,48.800000000000004,45.300000000000004,48.050000000000004,30969600,1440423936.0],[20071101,48.050000000000004,47.11,48.980000000000004,47.01,47.2,22331800,1072296000.0],[20071102,47.2,46.2,47.88,45.0,45.49,18146100,841694016.0],[20071105,45.49,45.0,46.19,43.5,43.76,16283200,730233984.0],[20071106,43.76,43.1,44.38,42.62,43.45,10391800,451763008.0],[20071107,43.45,43.95,44.6,42.68,44.6,9763200,427142016.0],[20071108,44.6,44.25,44.300000000000004,42.300000000000004,42.51,13417100,581040000.0],[20071109,42.51,42.18,43.61,41.800000000000004,42.300000000000004,10562500,451231008.0],[20071112,42.300000000000004,41.53,42.480000000000004,40.9,41.7,12881500,536233984.0],[20071113,41.7,42.4,42.9,39.72,40.0,21374500,873836032.0],[20071114,40.0,41.1,41.300000000000004,39.36,40.99,19607300,788766976.0],[20071115,40.99,40.7,41.52,39.81,40.5,16561700,673806016.0],[20071116,40.5,39.9,40.0,38.35,38.6,17753000,691470016.0],[20071119,38.6,38.9,39.26,37.6,37.85,12969800,494761984.0],[20071120,37.85,37.410000000000004,39.1,36.89,39.1,16355400,617752000.0],[20071121,39.1,39.15,39.35,37.11,37.800000000000004,22370400,853681984.0],[20071122,37.800000000000004,36.800000000000004,38.050000000000004,35.88,35.92,11939700,438672992.0],[20071123,35.92,35.88,37.300000000000004,35.800000000000004,36.99,12601600,461108000.0],[20071126,36.99,37.58,37.77,36.22,36.28,13020900,482552000.0],[20071127,36.28,35.9,36.480000000000004,35.0,35.08,12374200,441296000.0],[20071128,35.08,35.15,35.4,33.6,34.2,20926500,725441984.0],[20071129,34.2,35.0,37.1,34.82,37.050000000000004,30497000,1097700992.0],[20071130,37.050000000000004,37.0,37.03,36.0,36.08,14948600,545214976.0],[20071203,36.08,37.59,39.69,37.0,38.300000000000004,33351200,1281145984.0],[20071204,38.300000000000004,38.800000000000004,39.68,38.300000000000004,38.480000000000004,23081800,900748032.0],[20071205,38.480000000000004,38.480000000000004,39.6,38.2,39.4,16592500,648699008.0],[20071206,39.4,39.550000000000004,39.96,38.75,39.230000000000004,12144200,478344992.0],[20071207,39.230000000000004,39.25,40.07,39.25,39.800000000000004,13334000,529860000.0],[20071210,39.800000000000004,38.78,39.34,38.51,39.12,30603100,1190791040.0],[20071211,39.12,39.39,40.09,37.97,38.7,27425200,1067083008.0],[20071212,38.7,38.4,38.4,36.54,36.980000000000004,33681200,1253047040.0],[20071213,36.980000000000004,36.800000000000004,37.300000000000004,36.56,36.69,19899500,734574016.0],[20071214,36.69,36.53,37.33,36.01,37.300000000000004,18426500,673348992.0],[20071217,37.300000000000004,36.99,36.99,35.300000000000004,35.32,15084500,541916992.0],[20071218,35.32,35.15,36.25,34.96,35.72,12560900,447960992.0],[20071220,35.72,36.71,37.02,36.160000000000004,36.7,18196800,666067008.0],[20071221,36.7,36.4,37.300000000000004,36.26,36.75,29041800,1068492992.0],[20071224,36.75,37.01,38.2,36.85,38.050000000000004,23935000,896899968.0],[20071225,38.050000000000004,38.15,38.59,37.800000000000004,38.050000000000004,18519400,708107008.0],[20071226,38.050000000000004,37.980000000000004,38.550000000000004,37.51,37.7,16491400,625417024.0],[20071227,37.7,37.800000000000004,39.18,37.0,39.0,36721500,1403598976.0],[20071228,39.0,38.9,39.26,38.6,38.6,26156700,1019670976.0],[20080102,38.6,38.5,38.74,37.65,37.980000000000004,20052400,763465024.0],[20080103,37.980000000000004,38.0,38.08,36.51,37.35,27564800,1023422016.0],[20080104,37.35,37.4,38.7,37.38,38.37,19870400,762161024.0],[20080107,38.37,38.18,39.78,38.0,39.17,31514000,1236909952.0],[20080108,39.17,39.42,41.34,39.410000000000004,40.39,49992400,2029248000.0],[20080109,40.39,40.39,41.19,40.39,41.11,19249400,786313024.0],[20080110,41.11,41.300000000000004,42.480000000000004,40.61,41.95,24469900,1016737024.0],[20080111,41.95,41.88,44.5,41.800000000000004,44.08,35843000,1555168000.0],[20080114,44.08,44.15,44.2,43.01,43.45,20857000,911745024.0],[20080115,43.45,43.45,44.0,42.0,42.03,17704000,760841024.0],[20080116,42.03,41.29,41.75,39.71,39.800000000000004,30123000,1216728960.0],[20080117,39.800000000000004,39.52,41.35,38.92,40.9,24076100,964622016.0],[20080118,40.9,41.0,41.69,40.28,40.9,11558500,474716992.0],[20080121,40.9,40.5,40.800000000000004,37.4,37.800000000000004,21187500,823185984.0],[20080122,37.800000000000004,36.79,38.2,34.910000000000004,35.800000000000004,26457100,962124992.0],[20080123,35.800000000000004,36.800000000000004,37.910000000000004,36.2,37.78,21565400,802576000.0],[20080124,37.78,38.480000000000004,38.480000000000004,36.2,37.39,18302000,682211008.0],[20080125,37.39,37.03,39.07,36.300000000000004,38.09,17885900,675606976.0],[20080128,38.09,37.51,37.6,35.38,35.43,12042400,437360992.0],[20080129,35.43,35.800000000000004,36.7,34.980000000000004,35.72,9887300,352020000.0],[20080130,35.72,36.4,36.5,32.81,33.95,19531700,677673984.0],[20080131,33.95,34.01,34.7,33.18,33.3,15679200,532841984.0],[20080201,33.3,33.55,35.480000000000004,33.0,34.550000000000004,15547700,536801984.0],[20080204,34.550000000000004,35.89,38.01,35.88,37.93,24883400,931200000.0],[20080205,37.93,38.0,38.300000000000004,37.050000000000004,37.300000000000004,10076300,380400992.0],[20080213,37.300000000000004,36.5,36.97,36.01,36.38,4539700,165790000.0],[20080214,36.38,36.85,37.35,36.81,36.99,4347800,161568000.0],[20080215,36.99,36.77,36.77,35.32,36.06,6990400,250463008.0],[20080218,36.06,36.65,36.85,36.02,36.49,8387100,306414016.0],[20080219,36.49,36.75,37.38,36.18,37.28,11073400,405380000.0],[20080220,37.28,37.0,37.18,34.58,34.79,40262300,1419913984.0],[20080221,34.79,34.9,34.95,33.28,33.99,25883800,877310976.0],[20080222,33.99,33.61,33.68,31.7,32.24,22755600,739232000.0],[20080225,32.24,32.03,32.59,30.580000000000002,30.72,21110500,658641984.0],[20080226,30.72,31.990000000000002,32.25,30.72,31.45,21754700,685713984.0],[20080227,31.45,31.61,33.19,31.61,32.8,18590400,607664000.0],[20080228,32.8,33.0,33.3,32.5,32.8,9632500,318004000.0],[20080229,32.8,32.7,33.43,32.5,33.15,6860400,226788992.0],[20080303,33.15,32.9,33.56,31.88,33.0,34385000,1134439040.0],[20080304,33.0,33.06,33.06,29.7,29.75,93051696,2841377024.0],[20080305,29.75,29.95,30.3,28.3,29.41,30709000,899374976.0],[20080306,29.41,29.51,31.3,29.330000000000002,30.3,27566200,841078976.0],[20080307,30.3,29.810000000000002,30.98,29.39,29.7,14039600,419820992.0],[20080310,29.7,29.38,29.400000000000002,27.3,27.5,27610700,773107008.0],[20080311,27.5,27.060000000000002,27.75,26.55,26.990000000000002,26149800,706947008.0],[20080312,26.990000000000002,27.88,27.990000000000002,25.79,25.900000000000002,27762900,741609984.0],[20080313,25.900000000000002,25.5,26.45,25.3,26.060000000000002,25454300,658979008.0],[20080314,26.060000000000002,26.0,26.0,24.68,24.91,28678600,719480000.0],[20080317,24.91,24.75,25.8,24.48,25.02,20630900,517284000.0],[20080318,25.02,25.02,25.95,24.6,25.2,25803200,651083008.0],[20080319,25.2,26.11,27.22,25.900000000000002,27.02,32823900,871755008.0],[20080320,27.02,25.68,29.39,24.61,29.0,47922700,1326189952.0],[20080321,29.0,28.75,29.13,27.88,28.330000000000002,28001800,801884032.0],[20080324,28.330000000000002,28.47,28.75,26.5,26.51,17875100,488004000.0],[20080325,26.51,26.080000000000002,27.830000000000002,25.71,27.490000000000002,23801800,636462016.0],[20080326,27.490000000000002,27.7,28.97,27.5,27.900000000000002,23280200,658556992.0],[20080327,27.900000000000002,27.330000000000002,28.36,27.0,27.51,21298100,591752000.0],[20080328,27.51,27.080000000000002,29.53,26.330000000000002,29.04,46300600,1317889024.0],[20080331,29.04,27.95,29.04,27.71,28.2,21667000,615585984.0],[20080401,28.2,28.0,29.150000000000002,27.0,27.91,30186200,854289024.0],[20080402,27.91,28.57,29.96,28.0,28.900000000000002,43599100,1265319040.0],[20080403,28.900000000000002,28.5,29.3,27.75,29.26,23375800,668824000.0],[20080407,29.26,28.97,30.35,28.580000000000002,30.0,25576900,759409024.0],[20080408,30.0,30.1,30.1,28.92,29.67,20170000,595110976.0],[20080409,29.67,29.11,29.400000000000002,27.650000000000002,27.73,26314000,751083008.0],[20080410,27.73,27.73,28.2,27.05,28.05,18071700,500368992.0],[20080411,28.05,28.6,28.88,28.01,28.5,12228200,346391008.0],[20080414,28.5,27.8,28.0,25.650000000000002,25.650000000000002,22241700,586425024.0],[20080415,25.650000000000002,25.5,25.66,24.330000000000002,25.6,16833700,417868992.0],[20080416,25.6,25.37,25.830000000000002,24.84,24.85,15123700,382048992.0],[20080417,24.85,24.650000000000002,25.6,22.78,23.17,25121700,599452032.0],[20080418,23.17,22.78,23.52,22.01,22.86,15742900,358580992.0],[20080421,22.86,24.8,24.8,22.25,22.41,28200900,658192000.0],[20080422,22.41,22.2,23.8,21.5,23.55,23957000,544236992.0],[20080423,23.55,23.400000000000002,25.12,23.22,24.990000000000002,24528100,601124992.0],[20080424,24.990000000000002,27.45,27.490000000000002,26.6,27.490000000000002,49454600,1348040960.0],[20080425,27.490000000000002,27.6,28.94,27.02,27.95,39189200,1099906944.0],[20080428,27.95,27.41,28.150000000000002,27.1,27.85,20070700,556851008.0],[20080429,27.85,27.7,28.28,27.48,27.95,15081100,422900000.0],[20080430,27.95,28.0,29.98,28.0,29.62,30875900,902969984.0],[20080505,29.62,29.8,30.150000000000002,28.95,29.62,23730400,699203008.0],[20080506,29.62,29.1,29.35,28.51,28.71,19056200,550140032.0],[20080507,28.71,28.59,29.060000000000002,26.88,26.89,30220400,840334976.0],[20080508,26.89,26.5,27.57,25.91,27.55,17947700,481840000.0],[20080509,27.55,27.59,27.85,25.78,26.09,32322100,853456000.0],[20080512,26.09,25.6,27.35,25.1,26.85,21832900,568819008.0],[20080513,26.85,26.0,26.71,25.900000000000002,26.150000000000002,19155300,502046016.0],[20080514,26.150000000000002,26.09,27.990000000000002,26.080000000000002,27.89,22140500,604387968.0],[20080515,27.89,28.25,28.48,27.18,27.18,15454300,431630016.0],[20080516,27.18,27.18,28.0,27.18,27.75,16571700,457886016.0],[20080519,27.75,27.5,28.17,27.2,28.0,13026200,363248000.0],[20080520,28.0,28.0,28.38,26.01,26.18,15256800,417147008.0],[20080521,26.18,25.810000000000002,26.740000000000002,25.400000000000002,26.400000000000002,14083500,363836992.0],[20080522,26.400000000000002,26.1,26.55,25.55,25.66,14851400,384939008.0],[20080523,25.66,25.7,26.1,25.080000000000002,25.5,11565300,296324992.0],[20080526,25.5,25.0,25.240000000000002,24.19,24.84,13153000,325160992.0],[20080527,24.84,24.88,25.3,24.650000000000002,25.02,5844600,145988000.0],[20080528,25.02,25.05,26.400000000000002,24.98,26.17,12619900,325908992.0],[20080529,26.17,25.98,26.1,24.91,24.95,7862600,201982000.0],[20080530,24.95,25.22,25.57,24.92,25.23,8133300,204994000.0],[20080602,25.23,25.23,26.07,24.84,25.87,14623800,371609984.0],[20080603,25.87,25.68,26.1,25.23,25.43,8044100,206196992.0],[20080604,25.43,25.38,25.67,24.6,25.59,9670500,242826000.0],[20080605,25.59,25.240000000000002,25.6,24.88,25.21,7901500,198896000.0],[20080606,25.21,25.3,25.43,24.650000000000002,24.75,7634000,190255008.0],[20080610,24.75,23.3,23.3,22.28,22.28,17527100,396985984.0],[20080611,22.28,21.85,22.18,21.16,21.2,18995200,410763008.0],[20080613,21.2,21.1,21.400000000000002,20.650000000000002,21.18,14290800,300624992.0],[20080616,21.18,21.25,22.1,20.88,21.580000000000002,10627300,228695008.0],[20080617,21.580000000000002,21.45,21.88,20.900000000000002,21.2,11178500,238012992.0],[20080618,21.2,21.01,22.28,20.650000000000002,22.080000000000002,17811900,385958016.0],[20080619,22.080000000000002,21.97,22.150000000000002,20.04,20.2,15358700,327375008.0],[20080620,20.2,19.97,22.150000000000002,19.900000000000002,21.0,19909000,423584000.0],[20080623,21.0,21.18,21.89,21.0,21.45,12773700,274217984.0],[20080624,21.45,20.900000000000002,21.93,20.7,21.55,17355400,371483008.0],[20080625,21.55,21.21,22.18,20.85,21.900000000000002,33998500,735660992.0],[20080626,21.900000000000002,21.64,22.3,21.31,21.6,25886900,563795968.0],[20080627,21.6,20.85,20.85,19.44,19.44,45600100,903065024.0],[20080630,19.44,19.03,19.7,19.02,19.330000000000002,18748900,361839008.0],[20080701,19.330000000000002,19.34,19.48,18.41,18.75,21972900,413740992.0],[20080702,18.75,18.650000000000002,18.96,18.47,18.7,10492700,195999008.0],[20080703,18.7,18.5,19.45,17.77,18.96,16808700,313262016.0],[20080704,18.96,19.2,19.32,18.990000000000002,19.03,14608800,278948000.0],[20080707,19.03,19.150000000000002,20.400000000000002,19.11,20.36,17193500,343651008.0],[20080708,20.36,20.46,20.59,20.0,20.18,12175800,245832000.0],[20080709,20.18,20.400000000000002,21.76,20.39,21.29,23275600,494840992.0],[20080710,21.29,20.900000000000002,21.96,20.76,21.25,16263500,348748000.0],[20080711,21.25,21.25,21.45,20.54,20.900000000000002,9422500,196647008.0],[20080714,20.900000000000002,20.400000000000002,21.35,20.34,21.150000000000002,9246600,194172992.0],[20080715,21.150000000000002,21.2,21.25,19.76,19.85,15070900,304248000.0],[20080716,19.85,19.6,19.6,18.22,18.8,15023300,284145984.0],[20080717,18.8,19.25,19.34,18.46,18.650000000000002,10090300,190898000.0],[20080718,18.650000000000002,19.1,19.400000000000002,18.51,19.39,16424000,312376000.0],[20080721,19.39,19.11,19.990000000000002,19.01,19.89,12947300,254927008.0],[20080722,19.89,19.900000000000002,20.26,19.8,19.94,6544600,130773000.0],[20080723,19.94,20.150000000000002,20.5,19.63,19.75,8631400,173514000.0],[20080724,19.75,19.990000000000002,20.86,19.1,20.8,20512100,418889984.0],[20080725,20.8,20.41,21.42,20.25,21.080000000000002,22351300,470310016.0],[20080728,21.080000000000002,21.34,22.13,21.25,21.8,27212700,595038016.0],[20080729,21.8,21.31,21.55,21.0,21.25,10577400,224814000.0],[20080730,21.25,21.63,21.8,21.17,21.53,10733500,230508000.0],[20080731,21.53,21.36,21.55,20.8,20.8,10316800,218859008.0],[20080801,20.8,20.77,22.3,20.6,21.88,14167300,304838016.0],[20080804,21.88,21.580000000000002,22.11,21.45,21.45,13620800,297606016.0],[20080805,21.45,21.7,21.990000000000002,20.94,21.0,13761500,295564000.0],[20080806,21.0,21.21,21.580000000000002,20.35,20.85,10367400,217979008.0],[20080807,20.85,20.71,21.18,20.5,20.95,7491400,156494000.0],[20080808,20.95,20.92,20.92,19.95,20.0,9303300,189331008.0],[20080811,20.0,20.0,20.68,19.19,19.3,9938900,197994000.0],[20080812,19.3,19.22,19.6,19.11,19.3,7730700,149263008.0],[20080813,19.3,19.240000000000002,19.48,18.68,19.29,7040400,133439000.0],[20080814,19.29,19.05,19.5,18.85,19.29,3202900,61442000.0],[20080815,19.29,19.31,19.89,18.89,19.6,7281500,142600992.0],[20080818,19.6,19.61,19.77,19.0,19.03,7740900,150178000.0],[20080819,19.03,18.95,19.7,18.7,19.25,4432300,85448000.0],[20080820,19.25,19.12,21.080000000000002,19.05,20.85,17558700,357636992.0],[20080821,20.85,20.990000000000002,20.990000000000002,20.0,20.21,8331300,170344992.0],[20080822,20.21,20.150000000000002,20.38,19.53,19.900000000000002,6420900,127911000.0],[20080825,19.900000000000002,20.03,20.45,19.59,20.14,7999600,161250000.0],[20080826,20.14,19.89,20.35,19.7,20.01,8055100,161452992.0],[20080827,20.01,19.95,20.34,19.73,19.96,6792000,136582000.0],[20080828,19.96,19.990000000000002,20.47,19.84,20.07,7265700,146548992.0],[20080829,20.07,20.19,20.59,19.86,20.2,15302900,309624992.0],[20080901,20.2,20.1,20.1,18.96,18.96,11032800,213112992.0],[20080902,18.96,18.89,19.07,18.5,18.71,11106000,208084000.0],[20080903,18.71,18.68,18.75,17.95,18.18,8582400,156530000.0],[20080904,18.18,18.17,18.48,17.92,18.3,5238800,94909000.0],[20080905,18.3,17.92,18.5,17.66,18.240000000000002,10625300,191459008.0],[20080908,18.240000000000002,18.6,18.6,17.5,17.68,6171200,110649000.0],[20080909,17.68,17.8,17.89,17.38,17.43,7871900,138427008.0],[20080910,17.43,17.36,17.68,16.89,17.2,6220600,107032000.0],[20080911,17.2,17.19,17.19,16.02,16.1,9413300,154976992.0],[20080912,16.1,16.1,16.38,15.88,15.99,4854200,78310000.0],[20080916,15.99,15.700000000000001,15.700000000000001,14.39,14.39,27883300,403052000.0],[20080917,14.39,13.93,14.14,12.950000000000001,13.07,29809000,394824000.0],[20080918,13.07,12.51,13.98,12.4,13.3,29019200,374958016.0],[20080919,13.3,14.63,14.63,14.5,14.63,11136700,162823008.0],[20080922,14.63,16.080000000000002,16.09,15.08,16.09,60346700,965465024.0],[20080923,16.09,15.4,15.85,14.98,15.09,20571600,316776000.0],[20080924,15.09,14.700000000000001,14.84,14.370000000000001,14.700000000000001,19568600,286084992.0],[20080925,14.700000000000001,14.780000000000001,15.67,14.68,15.31,24620100,375387008.0],[20080926,15.31,15.51,15.59,14.38,14.99,25302800,376995008.0],[20081006,14.99,14.780000000000001,14.780000000000001,13.49,13.9,29675700,414884992.0],[20081007,13.9,13.35,14.34,13.200000000000001,13.99,19088600,263179008.0],[20081008,13.99,13.3,13.530000000000001,12.75,13.200000000000001,30044500,395905984.0],[20081009,13.200000000000001,13.6,13.63,12.86,12.99,15857300,208970000.0],[20081010,12.99,12.4,12.540000000000001,11.98,12.05,15885600,194138000.0],[20081013,12.05,12.200000000000001,13.26,12.1,13.26,51112200,662163968.0],[20081014,13.26,13.86,14.08,13.13,13.18,50409600,691502976.0],[20081016,13.18,12.55,12.780000000000001,12.18,12.39,25859600,323126016.0],[20081017,12.39,12.530000000000001,12.9,12.38,12.9,18829900,238347008.0],[20081020,12.9,12.780000000000001,13.81,12.6,13.58,15201600,201088992.0],[20081021,13.58,13.6,13.86,13.280000000000001,13.280000000000001,15051500,204932000.0],[20081022,13.280000000000001,13.030000000000001,13.6,13.0,13.15,13697700,182835008.0],[20081023,13.15,12.8,12.8,11.89,12.540000000000001,35768500,438512992.0],[20081024,12.540000000000001,12.56,12.66,11.85,12.030000000000001,28775000,350582016.0],[20081027,12.030000000000001,11.69,11.700000000000001,10.83,10.83,30655300,342612000.0],[20081028,10.83,10.5,11.75,10.41,11.49,41883800,470876000.0],[20081029,11.49,11.65,11.65,11.0,11.02,28227900,319639008.0],[20081030,11.02,11.0,11.56,10.9,11.31,34201900,387916000.0],[20081031,11.31,8.700000000000001,8.76,8.3,8.370000000000001,24405400,208944992.0],[20081103,8.370000000000001,8.25,8.65,8.16,8.4,20198100,170812992.0],[20081104,8.4,8.31,8.46,8.0,8.35,19527600,161018000.0],[20081105,8.35,8.45,9.15,8.42,8.85,47262200,416404000.0],[20081106,8.85,8.5,8.66,8.36,8.43,23361700,197855008.0],[20081107,8.43,8.26,8.99,8.21,8.790000000000001,31894400,278272000.0],[20081110,8.790000000000001,9.09,9.66,9.0,9.65,56584800,531007008.0],[20081111,9.65,9.53,9.88,9.4,9.52,51500000,496465984.0],[20081112,9.52,9.370000000000001,9.89,9.33,9.78,36471000,354006016.0],[20081113,9.78,9.6,10.450000000000001,9.49,10.28,64883500,646979008.0],[20081114,10.28,10.4,10.75,10.16,10.620000000000001,68860600,718878976.0],[20081117,10.620000000000001,10.6,11.05,10.42,11.01,65175400,701432000.0],[20081118,11.01,10.88,11.35,9.94,10.1,72660496,774392000.0],[20081119,10.1,10.11,11.03,10.03,10.96,54566200,575104000.0],[20081120,10.96,10.68,10.92,10.39,10.52,61133900,648795008.0],[20081121,10.52,10.1,10.68,9.85,10.23,54656800,558292992.0],[20081124,10.23,10.24,10.25,9.73,9.78,45110600,446222016.0],[20081125,9.78,10.02,10.09,9.48,9.66,37093700,362504992.0],[20081126,9.66,9.68,9.69,9.3,9.5,31366200,298017984.0],[20081127,9.5,10.1,10.18,9.450000000000001,9.46,83405600,819262976.0],[20081128,9.46,9.33,9.33,8.8,8.99,49514100,445436000.0],[20081201,8.99,8.870000000000001,9.16,8.870000000000001,9.120000000000001,31861000,287548000.0],[20081202,9.120000000000001,8.89,9.18,8.790000000000001,9.120000000000001,34089300,307017984.0],[20081203,9.120000000000001,9.27,9.66,9.24,9.65,86389800,818587008.0],[20081204,9.65,9.98,10.450000000000001,9.9,10.0,117416800,1195769984.0],[20081205,10.0,9.96,10.36,9.950000000000001,10.31,67229696,686355008.0],[20081208,10.31,10.6,10.97,10.51,10.85,87382800,941638976.0],[20081209,10.85,11.0,11.01,10.4,10.42,69102896,738684032.0],[20081210,10.42,10.44,11.33,10.44,11.24,101726000,1107175936.0],[20081211,11.24,11.02,11.31,10.8,10.82,67510000,743099008.0],[20081212,10.82,10.65,10.74,10.09,10.23,49130100,509399008.0],[20081215,10.23,10.51,10.59,9.8,10.22,55898800,566912000.0],[20081216,10.22,10.06,10.21,9.75,10.15,40333500,402624000.0],[20081217,10.15,10.21,10.28,9.9,10.02,51809200,522744992.0],[20081218,10.02,10.02,10.65,9.88,10.6,62334300,646179008.0],[20081219,10.6,10.49,10.83,10.43,10.53,55108800,585388992.0],[20081222,10.53,10.5,10.58,10.17,10.3,34056200,352120000.0],[20081223,10.3,10.31,10.61,9.98,10.18,50569200,517377984.0],[20081224,10.18,9.950000000000001,10.370000000000001,9.92,10.120000000000001,34603400,351840992.0],[20081225,10.120000000000001,10.27,10.27,9.67,9.78,30683900,305688992.0],[20081226,9.78,9.75,9.89,9.65,9.72,26588100,259658000.0],[20081229,9.72,9.6,9.620000000000001,9.200000000000001,9.47,27793000,260911008.0],[20081230,9.47,9.46,9.63,9.34,9.5,32719300,310284000.0],[20081231,9.5,9.55,9.6,9.3,9.46,23226200,219748000.0],[20090105,9.46,9.57,9.74,9.51,9.71,34082700,327584000.0],[20090106,9.71,9.8,10.43,9.73,10.3,63533000,644107008.0],[20090107,10.3,10.200000000000001,10.4,9.99,9.99,61196000,622328000.0],[20090108,9.99,9.75,9.76,9.5,9.6,39257200,379270016.0],[20090109,9.6,9.6,9.93,9.6,9.85,60445700,589480000.0],[20090112,9.85,9.78,10.08,9.67,9.86,41548000,409864000.0],[20090113,9.86,8.88,9.63,8.88,9.47,173070704,1592402944.0],[20090114,9.47,9.3,10.25,9.3,10.200000000000001,76532400,752488000.0],[20090115,10.200000000000001,10.01,10.6,9.97,10.3,89501400,928497984.0],[20090116,10.3,10.34,10.94,10.34,10.620000000000001,66437000,710657024.0],[20090119,10.620000000000001,10.65,11.35,10.65,11.11,93633400,1046118976.0],[20090120,11.11,11.07,11.4,11.02,11.36,47297400,532377984.0],[20090121,11.36,11.15,12.200000000000001,11.0,11.790000000000001,82445504,965184000.0],[20090122,11.790000000000001,11.8,12.0,11.4,11.790000000000001,46940900,549913024.0],[20090123,11.790000000000001,11.58,11.93,11.58,11.64,34571200,406088992.0],[20090202,11.64,11.76,11.99,11.51,11.66,32974900,386448000.0],[20090203,11.66,11.66,12.06,11.6,11.950000000000001,36864000,438563008.0],[20090204,11.950000000000001,12.02,13.15,12.02,13.040000000000001,54095100,687868992.0],[20090205,13.040000000000001,13.07,13.200000000000001,12.63,12.8,37342800,483388992.0],[20090206,12.8,12.82,13.44,12.82,13.19,32469800,427736992.0],[20090209,13.19,13.450000000000001,14.040000000000001,13.450000000000001,13.75,47428200,652256000.0],[20090210,13.75,13.61,13.8,13.18,13.66,53370500,719521024.0],[20090211,13.66,13.48,14.27,13.06,13.8,82219296,1112269952.0],[20090212,13.8,13.870000000000001,13.870000000000001,12.89,13.280000000000001,55995600,741833984.0],[20090213,13.280000000000001,13.16,13.700000000000001,12.99,13.61,51296000,689403008.0],[20090216,13.61,13.68,14.4,13.68,14.35,69180896,973516992.0],[20090217,14.35,14.35,15.07,13.88,14.36,72735104,1053926016.0],[20090218,14.36,14.19,14.89,13.700000000000001,14.0,97747504,1383613056.0],[20090219,14.0,14.0,14.200000000000001,13.0,13.450000000000001,63473500,861836032.0],[20090220,13.450000000000001,13.3,13.68,13.1,13.63,40842900,549270016.0],[20090223,13.63,13.48,14.99,13.41,14.99,69336496,1001283968.0],[20090225,14.99,14.4,15.98,13.82,15.15,143462592,2090936960.0],[20090226,15.15,14.790000000000001,15.23,13.64,13.8,87113696,1250456960.0],[20090302,13.8,13.200000000000001,14.200000000000001,12.98,14.0,59278100,801971968.0],[20090303,14.0,13.41,13.96,13.35,13.51,29564200,403854016.0],[20090304,13.51,13.58,14.86,13.58,14.83,67897904,979017024.0],[20090305,14.83,14.93,15.75,14.69,15.15,91314304,1382553984.0],[20090306,15.15,14.75,15.35,14.72,14.99,45439500,683510976.0],[20090309,14.99,15.290000000000001,15.68,14.51,14.68,56138100,851579008.0],[20090310,14.68,14.450000000000001,14.85,14.32,14.85,25137500,367283008.0],[20090311,14.85,15.4,15.49,14.65,14.66,45120000,682414016.0],[20090312,14.66,14.66,15.18,14.42,15.120000000000001,34793300,514788000.0],[20090313,15.120000000000001,15.18,15.26,14.790000000000001,14.82,26856200,403403008.0],[20090316,14.82,14.700000000000001,15.39,14.48,15.25,41565100,625110976.0],[20090317,15.25,15.15,16.05,15.040000000000001,15.89,66010000,1034028032.0],[20090318,15.89,16.0,16.080000000000002,15.66,15.71,53778400,851286016.0],[20090319,15.71,15.73,15.96,15.280000000000001,15.790000000000001,57050500,891204992.0],[20090320,15.790000000000001,15.5,15.67,15.0,15.33,63737600,974718976.0],[20090323,15.33,15.11,15.64,15.11,15.6,71122704,1096018944.0],[20090324,15.6,15.85,16.2,15.65,15.67,84296400,1342706048.0],[20090325,15.67,15.55,16.05,15.51,15.8,48814800,773481984.0],[20090326,15.8,15.85,16.6,15.700000000000001,16.52,71702704,1161661952.0],[20090327,16.52,16.5,16.65,16.23,16.37,38755100,635155968.0],[20090330,16.37,16.4,16.48,15.83,16.04,40576700,650878016.0],[20090331,16.04,15.700000000000001,16.09,15.540000000000001,15.94,32344800,509960992.0],[20090401,15.94,16.0,16.5,15.98,16.2,40323900,653598016.0],[20090402,16.2,16.23,16.85,16.23,16.71,56585300,943747008.0],[20090403,16.71,16.81,17.240000000000002,16.6,16.75,60770400,1025483008.0],[20090407,16.75,16.75,17.2,16.47,16.65,32679400,548561024.0],[20090408,16.65,16.55,16.9,16.01,16.06,44819900,736657024.0],[20090409,16.06,16.06,16.4,16.03,16.35,30797500,499444992.0],[20090410,16.35,16.5,16.63,16.25,16.61,32964000,543590016.0],[20090413,16.61,16.68,16.85,16.5,16.740000000000002,33386700,556321984.0],[20090414,16.740000000000002,16.62,16.76,16.48,16.66,26497600,440280000.0],[20090415,16.66,16.580000000000002,16.63,16.0,16.3,42437700,689310976.0],[20090416,16.3,16.28,16.45,15.94,16.35,40431800,654320000.0],[20090417,16.35,16.22,16.22,15.85,15.88,41670200,665844992.0],[20090420,15.88,15.85,16.18,15.73,16.14,32062700,512547008.0],[20090421,16.14,15.950000000000001,15.99,15.450000000000001,15.790000000000001,35331600,556041984.0],[20090422,15.790000000000001,15.83,16.07,15.200000000000001,15.27,35164900,552662976.0],[20090423,15.27,15.25,15.42,15.0,15.21,22036400,335080000.0],[20090424,15.21,15.43,15.96,15.27,15.33,34010200,531857984.0],[20090427,15.33,15.15,15.450000000000001,15.01,15.15,20666500,314097984.0],[20090428,15.15,15.18,15.72,15.18,15.6,37591600,585158976.0],[20090429,15.6,15.610000000000001,16.93,15.59,16.51,58709200,955553984.0],[20090430,16.51,16.4,16.62,16.11,16.32,34225400,559033024.0],[20090504,16.32,16.43,16.91,16.26,16.76,38377700,640081024.0],[20090505,16.76,16.86,17.2,16.7,16.78,31403100,531835008.0],[20090506,16.78,16.71,17.35,16.62,17.25,47128900,804699008.0],[20090507,17.25,17.240000000000002,18.06,17.22,17.95,61011400,1083382016.0],[20090508,17.95,17.68,18.28,17.580000000000002,18.18,57994600,1043097024.0],[20090511,18.18,18.2,19.2,17.61,17.650000000000002,67328800,1249003008.0],[20090512,17.650000000000002,17.580000000000002,18.0,17.44,17.900000000000002,20702600,367648992.0],[20090513,17.900000000000002,17.990000000000002,18.2,17.66,17.84,23391100,418430016.0],[20090514,17.84,17.79,17.8,17.25,17.42,31501700,547897984.0],[20090515,17.42,17.580000000000002,17.650000000000002,17.31,17.5,14635100,256399008.0],[20090519,17.5,17.82,18.18,17.82,17.89,29211500,524996000.0],[20090520,17.89,17.92,17.97,17.56,17.6,14042000,248650000.0],[20090521,17.6,17.55,17.62,16.88,16.95,25424000,435760992.0],[20090522,16.95,16.88,17.28,16.68,17.1,23404000,395972992.0],[20090525,17.1,16.85,17.46,16.6,17.17,29555500,504422016.0],[20090526,17.17,17.21,17.35,16.92,17.09,17470400,299361984.0],[20090527,17.09,17.26,17.85,17.26,17.84,34811500,615491968.0],[20090601,17.84,18.09,18.5,17.96,18.3,30023500,548654016.0],[20090602,18.3,18.45,18.67,18.32,18.48,43295600,800652032.0],[20090603,18.48,18.48,20.05,18.48,19.96,64689700,1263200000.0],[20090604,19.96,19.8,20.88,19.7,20.38,61845900,1263708032.0],[20090605,20.38,20.25,20.6,19.85,20.0,34852800,703017984.0],[20090615,20.0,22.0,22.0,21.0,22.0,189638096,4087877888.0],[20090616,22.0,21.5,22.84,21.400000000000002,22.59,149976896,3349282048.0],[20090617,22.59,22.41,22.5,21.7,22.2,65222400,1438301056.0],[20090618,22.2,22.05,22.6,21.75,21.92,67096600,1484658048.0],[20090619,21.92,21.85,22.400000000000002,21.63,22.07,57987400,1275968000.0],[20090622,22.07,22.1,22.42,21.6,22.09,66308600,1465552000.0],[20090623,22.09,21.7,22.64,21.52,22.1,62469700,1377111040.0],[20090624,22.1,21.88,21.89,21.09,21.42,65715700,1407276032.0],[20090625,21.42,21.400000000000002,21.77,21.25,21.38,38351500,823792000.0],[20090626,21.38,21.490000000000002,21.7,21.36,21.6,34117300,735726016.0],[20090630,21.6,22.0,22.2,21.61,21.82,41201200,904243968.0],[20090701,21.82,21.8,23.39,21.56,23.25,79857904,1808460032.0],[20090702,23.25,23.2,23.650000000000002,23.0,23.29,48942800,1142173056.0],[20090703,23.29,22.96,23.71,22.91,23.6,37641300,878856000.0],[20090706,23.6,23.61,24.53,23.41,23.88,35197400,844830976.0],[20090707,23.88,23.78,23.78,22.6,22.79,51727600,1195540992.0],[20090708,22.79,22.400000000000002,22.830000000000002,22.06,22.580000000000002,37557100,840307968.0],[20090709,22.580000000000002,22.57,22.77,22.16,22.66,31959300,716147968.0],[20090710,22.66,22.68,23.07,22.5,22.78,29477400,673110976.0],[20090713,22.78,22.650000000000002,22.650000000000002,22.13,22.13,27927600,623126976.0],[20090714,22.13,22.25,22.92,22.25,22.85,28946500,658654976.0],[20090715,22.85,22.91,23.32,22.77,22.98,28088200,645873984.0],[20090716,22.98,23.26,23.86,22.93,23.56,54587200,1285357056.0],[20090717,23.56,23.56,23.75,23.0,23.47,28419300,663507968.0],[20090720,23.47,23.47,23.68,22.95,23.68,37751900,878859008.0],[20090721,23.68,23.52,23.990000000000002,22.94,22.95,46959900,1097624960.0],[20090722,22.95,22.86,23.25,22.7,23.080000000000002,41701200,955451008.0],[20090723,23.080000000000002,23.05,23.54,22.55,23.16,54413300,1253467008.0],[20090724,23.16,23.330000000000002,23.39,22.5,22.7,44827800,1026108992.0],[20090727,22.7,22.82,23.54,22.8,23.1,38186200,884331008.0],[20090728,23.1,23.18,23.88,22.8,23.1,60328000,1412429952.0],[20090729,23.1,23.3,25.2,22.77,23.8,136505792,3296628992.0],[20090730,23.8,24.36,26.18,24.36,26.18,187171696,4821611008.0],[20090803,26.18,25.85,25.87,24.91,25.85,99498400,2517751040.0],[20090804,25.85,25.62,25.68,24.55,25.04,68754400,1713960960.0],[20090805,25.04,24.86,25.75,24.7,25.16,46640600,1177478016.0],[20090806,25.16,24.73,24.75,23.55,23.990000000000002,48538200,1171304960.0],[20090807,23.990000000000002,24.01,24.55,23.45,23.53,32396000,777062016.0],[20090810,23.53,23.88,24.09,22.51,22.96,46019200,1065654016.0],[20090811,22.96,23.05,23.31,22.5,23.080000000000002,24518000,563547008.0],[20090812,23.080000000000002,22.97,23.46,22.16,22.37,36468900,833649984.0],[20090813,22.37,22.330000000000002,23.32,22.09,23.27,38602800,881036032.0],[20090814,23.27,23.1,23.43,22.3,22.7,30672000,701500992.0],[20090817,22.7,22.29,23.1,21.18,21.21,44587400,989872000.0],[20090818,21.21,21.25,21.650000000000002,20.91,21.44,28147100,601150016.0],[20090819,21.44,21.580000000000002,21.94,20.45,20.78,28151300,599316992.0],[20090820,20.78,20.81,21.57,20.51,21.56,34439300,728854976.0],[20090821,21.56,21.62,22.5,21.55,22.07,47364000,1044470976.0],[20090824,22.07,22.21,22.400000000000002,21.75,21.92,29007600,638337984.0],[20090825,21.92,21.89,21.89,19.73,20.34,55033600,1130509952.0],[20090826,20.34,20.0,20.88,19.5,20.62,36389300,739249984.0],[20090827,20.62,20.3,20.87,20.09,20.14,29075100,592686016.0],[20090828,20.14,20.11,20.31,19.080000000000002,19.16,37559900,728308992.0],[20090831,19.16,18.94,18.98,18.04,18.19,36035200,667617024.0],[20090901,18.19,18.19,19.27,18.19,19.0,36158800,683603968.0],[20090902,19.0,18.68,20.0,18.5,19.84,41775600,822035008.0],[20090903,19.84,19.88,20.87,19.650000000000002,20.650000000000002,39437600,803811968.0],[20090904,20.650000000000002,20.79,21.16,20.580000000000002,20.73,28867500,600230016.0],[20090907,20.73,20.85,21.18,20.6,20.81,27020800,564654016.0],[20090908,20.81,20.650000000000002,21.0,20.48,20.96,33553800,695913984.0],[20090909,20.96,21.04,21.2,20.5,20.96,20878600,435507008.0],[20090910,20.96,20.830000000000002,20.990000000000002,20.55,20.7,23354700,485232992.0],[20090911,20.7,20.53,21.98,20.53,21.8,45181600,965617984.0],[20090914,21.8,21.8,22.17,21.54,21.98,29325600,641851008.0],[20090915,21.98,22.0,22.2,21.6,21.89,20738500,453400000.0],[20090916,21.89,21.62,21.77,20.96,21.28,28273200,602675008.0],[20090917,21.28,21.35,21.67,21.35,21.490000000000002,22003600,473193984.0],[20090918,21.490000000000002,21.61,21.63,20.1,20.5,54450500,1134002048.0],[20090921,20.5,20.240000000000002,20.5,19.48,20.43,41342000,823299008.0],[20090922,20.43,20.1,20.43,19.66,19.72,35398300,710313984.0],[20090923,19.72,19.73,19.990000000000002,19.330000000000002,19.51,24889800,488929984.0],[20090924,19.51,19.51,20.75,19.330000000000002,20.32,48166000,965753024.0],[20090925,20.32,20.0,20.28,19.68,20.150000000000002,21187000,423648000.0],[20090928,20.150000000000002,20.150000000000002,20.32,19.330000000000002,19.44,14585900,290297984.0],[20090929,19.44,19.5,19.93,19.3,19.740000000000002,18796100,368535008.0],[20090930,19.740000000000002,19.88,20.22,19.84,20.01,18252200,365527008.0],[20091009,20.01,20.5,21.2,20.22,21.05,25746300,535696000.0],[20091012,21.05,21.2,21.490000000000002,20.900000000000002,20.990000000000002,24098200,509668992.0],[20091013,20.990000000000002,20.85,21.2,20.75,21.12,12696100,267367008.0],[20091014,21.12,21.150000000000002,21.71,21.03,21.23,29070100,621908992.0],[20091015,21.23,21.45,21.87,21.240000000000002,21.42,24515700,528984000.0],[20091016,21.42,21.44,21.67,20.85,21.31,19551600,414123008.0],[20091019,21.31,21.34,22.07,21.0,22.05,34841300,756880000.0],[20091020,22.05,22.2,22.5,22.01,22.39,29899300,666569024.0],[20091021,22.39,22.39,23.06,22.240000000000002,22.62,28999800,657001984.0],[20091022,22.62,22.5,22.71,22.21,22.23,22351300,501296000.0],[20091023,22.23,22.39,23.06,22.31,22.81,24940800,569395008.0],[20091026,22.81,22.98,23.11,22.57,22.81,16238600,371247008.0],[20091027,22.81,22.68,22.68,21.88,22.0,22412900,497956000.0],[20091028,22.0,21.92,22.1,21.43,21.88,16509400,359632992.0],[20091029,21.88,21.6,22.61,21.5,22.21,37312600,829904000.0],[20091030,22.21,22.8,22.96,22.23,22.48,26040500,590492032.0],[20091102,22.48,21.900000000000002,24.73,21.8,24.73,76286200,1830348032.0],[20091103,24.73,24.5,25.240000000000002,24.44,24.94,53902600,1345693952.0],[20091104,24.94,24.7,26.150000000000002,24.7,25.400000000000002,49913000,1276594048.0],[20091105,25.400000000000002,25.38,25.46,24.85,25.05,28931100,727022016.0],[20091106,25.05,25.39,25.69,24.810000000000002,25.1,30297500,762726016.0],[20091109,25.1,24.91,25.2,24.28,24.86,32796600,810528000.0],[20091110,24.86,25.02,26.01,25.0,25.8,50208600,1285853056.0],[20091111,25.8,25.51,25.73,25.3,25.59,19209200,490000000.0],[20091112,25.59,25.61,25.900000000000002,25.060000000000002,25.16,21303800,541542016.0],[20091113,25.16,25.150000000000002,25.400000000000002,24.8,25.400000000000002,22648000,568337024.0],[20091116,25.400000000000002,25.560000000000002,26.330000000000002,25.43,26.22,33957500,880393024.0],[20091117,26.22,26.26,26.73,25.61,26.03,33975600,896886016.0],[20091118,26.03,26.060000000000002,26.2,25.64,25.810000000000002,18193900,471343008.0],[20091119,25.810000000000002,25.95,26.2,25.6,25.95,19773100,511511008.0],[20091120,25.95,25.75,25.96,25.48,25.61,26628300,683580032.0],[20091123,25.61,25.62,25.73,25.3,25.55,25265700,644587008.0],[20091124,25.55,25.75,26.17,25.01,25.150000000000002,37223500,956196992.0],[20091125,25.150000000000002,25.17,25.48,24.35,25.18,30976500,773227008.0],[20091126,25.18,25.18,25.19,23.5,23.73,42368500,1033180992.0],[20091127,23.73,23.45,23.900000000000002,23.09,23.330000000000002,38794800,909587968.0],[20091130,23.330000000000002,23.62,24.330000000000002,23.53,24.26,28186200,676857984.0],[20091201,24.26,24.150000000000002,24.2,23.3,24.19,53385300,1268305024.0],[20091202,24.19,24.27,24.740000000000002,24.26,24.38,34110000,836075008.0],[20091203,24.38,24.2,24.37,23.7,23.95,33920900,812889984.0],[20091204,23.95,23.95,25.35,23.57,25.3,79096000,1960034944.0],[20091207,25.3,25.07,25.79,24.900000000000002,25.36,42171000,1068545024.0],[20091208,25.36,25.43,25.43,24.62,24.77,31247300,778444032.0],[20091209,24.77,24.7,24.82,24.400000000000002,24.650000000000002,20284400,499576000.0],[20091210,24.650000000000002,24.8,25.2,24.6,24.89,19128200,476462016.0],[20091211,24.89,24.89,25.25,24.71,24.990000000000002,17443600,436688992.0],[20091214,24.990000000000002,24.76,25.8,23.990000000000002,25.5,40029200,1000934976.0],[20091215,25.5,25.25,25.7,25.01,25.080000000000002,24853300,628406016.0],[20091216,25.080000000000002,24.900000000000002,25.45,24.77,24.85,16009000,401527008.0],[20091217,24.85,24.900000000000002,25.2,24.400000000000002,24.51,18139600,448143008.0],[20091218,24.51,24.29,24.560000000000002,23.92,23.93,19786200,478153984.0],[20091221,23.93,23.85,24.14,23.0,23.56,17264900,405556992.0],[20091222,23.56,23.63,23.68,22.650000000000002,22.72,14731900,339795008.0],[20091223,22.72,22.76,23.06,22.28,22.55,21340100,483286016.0],[20091224,22.55,22.650000000000002,23.31,22.46,23.28,29402800,672728000.0],[20091229,23.28,23.400000000000002,23.81,23.0,23.59,24343900,571177024.0],[20091230,23.59,23.59,24.53,23.42,24.39,36333000,877731968.0],[20091231,24.39,24.38,24.69,24.09,24.37,21476100,523456000.0],[20100104,24.37,24.52,24.580000000000002,23.68,23.71,24192200,580249024.0],[20100105,23.71,23.75,23.900000000000002,22.75,23.3,55649900,1293476992.0],[20100106,23.3,23.25,23.25,22.72,22.900000000000002,41214300,944452992.0],[20100107,22.900000000000002,22.900000000000002,23.05,22.400000000000002,22.650000000000002,35533600,804166016.0],[20100108,22.650000000000002,22.5,22.75,22.35,22.6,28854300,650667008.0],[20100111,22.6,23.5,23.68,22.28,22.6,44284600,1009985024.0],[20100112,22.6,22.57,22.650000000000002,21.8,22.45,59179500,1310068992.0],[20100113,22.45,21.87,21.900000000000002,20.8,20.96,93503904,1990492032.0],[20100114,20.96,21.0,21.16,20.6,20.97,52119400,1089329024.0],[20100115,20.97,21.02,21.650000000000002,20.650000000000002,21.43,53950800,1146375040.0],[20100118,21.43,21.43,21.76,21.21,21.47,34912600,749940992.0],[20100119,21.47,21.580000000000002,22.34,21.56,22.23,65071500,1438886016.0],[20100120,22.23,22.22,22.6,21.3,21.38,49083500,1079325952.0],[20100121,21.38,21.580000000000002,22.8,21.38,22.68,63230100,1405278976.0],[20100122,22.68,22.44,23.45,21.88,23.080000000000002,88253800,2002921984.0],[20100125,23.080000000000002,22.6,23.1,22.1,22.19,35605800,803320000.0],[20100126,22.19,22.19,22.59,21.6,22.05,34532500,760432000.0],[20100127,22.05,22.39,22.6,21.7,21.91,40103400,892337024.0],[20100128,21.91,21.8,22.05,21.11,21.75,26213200,567566976.0],[20100129,21.75,21.59,22.35,21.32,21.7,24068800,528436992.0],[20100201,21.7,21.71,21.77,21.0,21.240000000000002,28317900,602675008.0],[20100202,21.240000000000002,21.26,21.96,21.26,21.37,28673300,620475008.0],[20100203,21.37,21.53,22.580000000000002,21.240000000000002,22.580000000000002,54900500,1214267008.0],[20100204,22.580000000000002,22.330000000000002,22.45,22.01,22.2,30334600,675283008.0],[20100205,22.2,21.62,22.32,21.41,22.0,27617400,601515008.0],[20100208,22.0,21.88,22.080000000000002,21.45,21.56,20642300,447136992.0],[20100209,21.56,21.6,22.150000000000002,21.53,22.0,24817000,543120000.0],[20100210,22.0,22.2,22.38,22.02,22.28,25383900,564177024.0],[20100211,22.28,22.21,22.35,22.080000000000002,22.11,13910200,308844000.0],[20100212,22.11,22.17,22.6,22.17,22.45,18838500,422488000.0],[20100222,22.45,22.31,22.45,22.080000000000002,22.1,16577700,367932992.0],[20100223,22.1,22.03,22.05,21.400000000000002,21.55,23778100,513376992.0],[20100224,21.55,21.41,21.79,21.22,21.71,23148600,497531008.0],[20100225,21.71,21.67,22.41,21.61,22.150000000000002,34787800,770835968.0],[20100226,22.150000000000002,22.01,22.62,21.98,22.45,45021700,1008966016.0],[20100302,22.45,22.89,23.96,22.89,23.11,68464704,1599218944.0],[20100303,23.11,23.11,23.35,22.8,23.3,28411100,655443968.0],[20100304,23.3,23.32,23.63,23.0,23.1,37632000,877388992.0],[20100305,23.1,23.1,23.490000000000002,23.05,23.27,29184200,681193024.0],[20100308,23.27,23.32,24.05,23.06,23.85,44105300,1045697984.0],[20100309,23.85,23.88,24.27,23.5,23.82,39436000,943966016.0],[20100310,23.82,23.71,24.080000000000002,23.35,23.400000000000002,21105800,499356000.0],[20100311,23.400000000000002,23.55,23.97,23.39,23.66,24121800,571452992.0],[20100312,23.66,23.55,23.55,22.88,22.92,28307300,655910016.0],[20100315,22.92,22.88,22.88,22.2,22.39,18908900,424856992.0],[20100316,22.39,22.39,22.63,22.240000000000002,22.55,19684800,441220992.0],[20100317,22.55,22.62,23.2,22.46,23.19,19285900,441161984.0],[20100318,23.19,23.25,23.5,22.98,23.05,21815200,507527008.0],[20100319,23.05,23.05,23.2,22.7,23.04,17661400,404284000.0],[20100322,23.04,22.93,23.42,22.93,23.150000000000002,19525600,453198016.0],[20100323,23.150000000000002,23.2,23.26,22.71,22.830000000000002,15934900,365560000.0],[20100324,22.830000000000002,22.85,23.2,22.740000000000002,22.8,21098200,484336000.0],[20100325,22.8,22.76,22.77,22.28,22.3,16607400,372184000.0],[20100326,22.3,22.3,23.09,22.17,22.81,22346000,509148992.0],[20100329,22.81,22.96,23.86,22.79,23.56,44416300,1044825984.0],[20100330,23.56,23.63,23.78,23.34,23.650000000000002,25304300,595446016.0],[20100331,23.650000000000002,23.650000000000002,23.67,23.080000000000002,23.2,30554900,710513984.0],[20100401,23.2,23.27,23.6,23.07,23.400000000000002,30515800,712145024.0],[20100402,23.400000000000002,23.46,23.5,23.21,23.43,19590000,457640000.0],[20100406,23.43,23.56,23.86,23.26,23.37,23650900,556582976.0],[20100407,23.37,23.35,23.43,22.68,22.85,31842200,730334976.0],[20100408,22.85,22.82,22.830000000000002,22.32,22.57,44838700,1009932992.0],[20100409,22.57,22.57,22.740000000000002,22.5,22.66,22040900,498836000.0],[20100412,22.66,22.72,22.76,21.94,22.09,49477000,1098009984.0],[20100413,22.09,22.17,22.61,22.05,22.400000000000002,44918600,1003910016.0],[20100414,22.400000000000002,22.400000000000002,22.45,22.03,22.23,33185200,734720000.0],[20100415,22.23,22.28,22.400000000000002,21.98,22.400000000000002,35701700,790372992.0],[20100416,22.400000000000002,22.28,22.28,21.98,22.01,28646700,632291008.0],[20100419,22.01,21.55,21.580000000000002,19.990000000000002,20.080000000000002,82687400,1708546048.0],[20100420,20.080000000000002,20.12,20.330000000000002,19.5,19.77,43513400,858886016.0],[20100421,19.77,19.81,20.16,19.6,20.13,37358800,742144000.0],[20100422,20.13,20.0,20.0,19.31,19.59,45221000,884329024.0],[20100423,19.59,19.64,20.56,19.39,20.16,55604500,1106582016.0],[20100426,20.16,20.0,20.35,19.7,19.94,32231400,647505984.0],[20100427,19.94,19.78,20.21,19.55,19.85,34890300,692499968.0],[20100428,19.85,19.740000000000002,20.18,19.6,20.14,33493800,668217984.0],[20100429,20.14,20.32,20.63,20.13,20.17,36824200,749244032.0],[20100430,20.17,20.25,20.59,20.14,20.56,32434400,662828992.0],[20100504,20.56,20.1,20.3,19.77,20.0,28674700,574412992.0],[20100505,20.0,20.09,20.22,19.36,19.900000000000002,65042200,1283692032.0],[20100506,19.900000000000002,19.69,19.69,18.31,18.400000000000002,68579600,1296217984.0],[20100507,18.400000000000002,18.03,18.55,17.95,18.26,41257900,752185024.0],[20100510,18.26,18.35,18.68,18.19,18.43,38641600,710974016.0],[20100511,18.43,18.86,18.89,17.46,17.47,56171600,1017121024.0],[20100512,17.47,17.3,18.3,17.16,18.11,52104000,931251008.0],[20100513,18.11,18.01,18.92,18.0,18.68,56752700,1049526016.0],[20100514,18.68,18.68,18.69,18.2,18.35,26562800,487732000.0],[20100517,18.35,18.0,18.02,17.34,17.43,32660700,574713024.0],[20100518,17.43,17.5,18.11,17.3,17.97,36190000,641553024.0],[20100519,17.97,17.740000000000002,18.17,17.41,17.76,25635600,456208000.0],[20100520,17.76,17.57,18.05,17.48,17.55,21828900,387168000.0],[20100521,17.55,17.1,17.87,17.02,17.82,22079500,386737984.0],[20100524,17.82,17.92,18.6,17.92,18.39,31791500,582619008.0],[20100525,18.39,18.2,18.25,17.75,17.79,24594600,441872000.0],[20100526,17.79,17.88,18.17,17.81,17.900000000000002,17161100,308368000.0],[20100527,17.900000000000002,17.87,18.12,17.46,18.07,27816600,496702016.0],[20100528,18.07,18.25,18.39,18.02,18.080000000000002,25397400,461688992.0],[20100531,18.080000000000002,17.900000000000002,18.2,17.5,17.51,27045700,480683008.0],[20100601,17.51,17.43,17.69,17.19,17.3,21809100,379057984.0],[20100602,17.3,17.25,17.41,16.92,17.23,25125600,430720000.0],[20100603,17.23,17.31,17.71,17.22,17.22,28756100,501143008.0],[20100604,17.22,17.21,17.5,17.16,17.3,13473500,232824000.0],[20100607,17.3,17.1,17.3,16.81,16.91,24149300,410550016.0],[20100608,16.91,16.92,17.02,16.5,16.7,17033000,286156000.0],[20100609,16.7,16.79,17.79,16.580000000000002,17.67,49574300,857977984.0],[20100610,17.67,17.27,17.47,17.080000000000002,17.11,28464000,489563008.0],[20100611,17.11,17.21,17.46,17.0,17.150000000000002,20998300,362292000.0],[20100618,17.150000000000002,17.19,17.75,17.150000000000002,17.32,44849200,785248000.0],[20100621,17.32,17.31,18.52,17.31,18.3,58980700,1063388992.0],[20100622,18.3,18.25,18.82,18.11,18.53,41713700,770488000.0],[20100623,18.53,18.3,18.62,18.13,18.35,32467900,597273984.0],[20100624,18.35,18.3,18.81,18.23,18.53,23351500,432904992.0],[20100625,18.53,18.39,18.5,18.03,18.11,22750200,415193984.0],[20100628,18.11,18.05,18.6,18.05,18.490000000000002,24414800,448791008.0],[20100629,18.490000000000002,18.53,18.53,17.5,17.51,30668300,549134016.0],[20100902,17.51,19.0,19.0,17.89,18.19,163454208,2984708096.0],[20100903,18.19,18.17,18.17,17.67,17.76,62412900,1110872960.0],[20100906,17.76,17.86,18.39,17.77,18.2,60906900,1106418944.0],[20100907,18.2,18.34,18.34,17.94,18.04,39285200,711273984.0],[20100908,18.04,17.91,17.91,17.51,17.650000000000002,49003500,865664000.0],[20100909,17.650000000000002,17.650000000000002,17.650000000000002,17.17,17.22,46989700,816937024.0],[20100910,17.22,17.16,17.41,17.0,17.2,25184700,432519008.0],[20100913,17.2,17.21,17.400000000000002,16.78,17.09,50222800,856766976.0],[20100914,17.09,17.150000000000002,17.36,17.09,17.18,29949400,516196000.0],[20100915,17.18,17.2,17.29,16.92,16.92,25923500,443804000.0],[20100916,16.92,17.0,17.14,16.55,16.63,28607600,478304000.0],[20100917,16.63,16.67,16.9,16.61,16.65,22079200,369835008.0],[20100920,16.65,16.67,16.94,16.51,16.7,19768600,330479008.0],[20100921,16.7,16.78,16.830000000000002,16.55,16.61,13399200,223280992.0],[20100927,16.61,16.64,16.75,16.43,16.69,18833100,312452992.0],[20100928,16.69,16.67,16.67,16.26,16.26,24652600,404816992.0],[20100929,16.26,16.22,16.43,16.11,16.22,21347500,347260000.0],[20101008,16.22,16.7,17.34,16.5,17.22,53671500,914838016.0],[20101011,17.22,17.32,18.36,17.32,18.04,87403000,1564391040.0],[20101012,18.04,18.06,18.150000000000002,17.8,17.97,47759400,856881024.0],[20101013,17.97,17.990000000000002,18.55,17.97,18.54,82596096,1514393984.0],[20101014,18.54,18.650000000000002,19.29,18.31,18.34,100374896,1889044992.0],[20101015,18.34,18.2,19.38,18.18,19.150000000000002,116893800,2220512000.0],[20101018,19.150000000000002,19.400000000000002,20.06,19.1,19.17,107408096,2102793984.0],[20101019,19.17,19.12,19.63,18.830000000000002,19.55,58071900,1107906944.0],[20101020,19.55,19.150000000000002,19.98,19.150000000000002,19.47,73972704,1448845952.0],[20101021,19.47,19.47,19.5,18.77,18.85,55499900,1052712000.0],[20101022,18.85,18.55,18.81,18.330000000000002,18.52,53822200,999166016.0],[20101025,18.52,18.55,18.97,18.26,18.91,46830500,874475008.0],[20101026,18.91,19.0,19.25,18.55,18.66,42230000,795987008.0],[20101027,18.66,18.59,19.080000000000002,18.35,18.56,39503100,739953024.0],[20101028,18.56,18.6,18.900000000000002,18.43,18.77,38463100,719876992.0],[20101029,18.77,18.79,18.81,18.34,18.41,35857700,663508992.0],[20101101,18.41,18.490000000000002,18.75,18.43,18.57,59127200,1097857024.0],[20101102,18.57,18.57,18.85,18.35,18.66,63981700,1190657024.0],[20101103,18.66,18.63,19.31,18.41,19.05,91079600,1727426944.0],[20101104,19.05,18.93,19.150000000000002,18.75,18.92,61345800,1160505984.0],[20101105,18.92,19.1,19.19,18.79,18.93,50395900,953355008.0],[20101108,18.93,18.97,19.39,18.97,19.14,62519400,1197820032.0],[20101109,19.14,19.16,19.18,18.6,18.650000000000002,56692600,1066476032.0],[20101110,18.650000000000002,18.54,18.55,18.1,18.13,57120400,1042355968.0],[20101111,18.13,18.2,18.66,18.080000000000002,18.44,67968600,1241063040.0],[20101112,18.44,18.21,18.29,17.13,17.19,61625600,1095115008.0],[20101115,17.19,17.25,17.32,16.990000000000002,17.31,43991800,754704000.0],[20101116,17.31,17.3,17.3,16.66,16.7,44266700,749307008.0],[20101117,16.7,16.57,17.07,16.51,16.8,33927400,571086976.0],[20101118,16.8,16.93,17.27,16.85,17.18,43733900,745420992.0],[20101119,17.18,17.2,17.22,16.59,17.01,43301400,730444992.0],[20101122,17.01,16.8,16.85,16.6,16.68,35349800,591129984.0],[20101123,16.68,16.580000000000002,16.7,16.25,16.55,32938400,540216000.0],[20101124,16.55,16.45,16.9,16.41,16.76,31836600,531391008.0],[20101125,16.76,16.81,17.12,16.6,16.95,38293900,645536000.0],[20101126,16.95,16.93,16.93,16.65,16.69,23703000,396928992.0],[20101129,16.69,16.59,16.88,16.48,16.72,20063900,333488992.0],[20101130,16.72,16.65,16.79,16.18,16.39,28262100,464292000.0],[20101201,16.39,16.39,16.56,16.3,16.490000000000002,15427200,253584000.0],[20101202,16.490000000000002,16.71,16.79,16.48,16.51,20269900,336507008.0],[20101203,16.51,16.56,16.65,16.45,16.57,15700600,259727008.0],[20101206,16.57,16.6,16.88,16.5,16.740000000000002,21792300,364204992.0],[20101207,16.740000000000002,16.69,16.830000000000002,16.42,16.73,19954500,331262016.0],[20101208,16.73,16.7,16.740000000000002,16.45,16.490000000000002,17288600,286846016.0],[20101209,16.490000000000002,16.47,16.490000000000002,16.2,16.21,24029300,391356000.0],[20101210,16.21,16.2,16.38,16.1,16.34,19834100,322263008.0],[20101213,16.34,16.35,16.64,16.26,16.62,28080300,461224000.0],[20101214,16.62,16.62,16.65,16.48,16.54,23751600,392884992.0],[20101215,16.54,16.6,16.8,16.51,16.59,28127600,467398016.0],[20101216,16.59,16.62,16.72,16.43,16.45,22055600,365484992.0],[20101217,16.45,16.45,16.5,16.29,16.35,17302000,283291008.0],[20101220,16.35,16.39,16.44,15.99,16.13,25620500,414236000.0],[20101221,16.13,16.17,16.65,16.07,16.57,30685300,503880992.0],[20101222,16.57,16.61,16.63,16.2,16.23,22703500,371863008.0],[20101224,16.23,16.2,16.6,16.15,16.44,28612700,469742016.0],[20101227,16.44,16.62,16.73,16.02,16.07,30865700,505246016.0],[20101228,16.07,16.080000000000002,16.22,15.950000000000001,15.950000000000001,26556600,426320000.0],[20101229,15.950000000000001,15.950000000000001,15.98,15.6,15.77,23683200,372484000.0],[20101230,15.77,15.77,15.8,15.51,15.67,17826600,278979008.0],[20101231,15.67,15.68,15.870000000000001,15.59,15.790000000000001,24089100,378316992.0],[20110104,15.790000000000001,15.82,16.18,15.65,16.02,35884000,573342976.0],[20110105,16.02,15.99,16.13,15.91,15.93,23746200,379868992.0],[20110106,15.93,15.93,16.080000000000002,15.700000000000001,15.81,20653100,327148000.0],[20110107,15.81,15.8,16.78,15.700000000000001,16.41,77048200,1263298944.0],[20110110,16.41,16.23,16.4,15.9,15.98,36187200,584172032.0],[20110111,15.98,15.9,16.29,15.88,16.19,20820000,335260000.0],[20110112,16.19,16.23,16.42,16.11,16.4,27713300,451289984.0],[20110113,16.4,16.48,16.55,16.31,16.34,19481100,319664000.0],[20110114,16.34,16.29,16.29,15.98,15.99,20691400,332809984.0],[20110117,15.99,15.81,15.93,15.36,15.38,26616400,415801984.0],[20110118,15.38,15.4,15.450000000000001,15.26,15.34,15555400,238788992.0],[20110119,15.34,15.35,15.52,15.23,15.49,16794400,258415008.0],[20110120,15.49,15.48,15.48,14.92,14.92,28757900,435524000.0],[20110121,14.92,14.870000000000001,15.6,14.86,15.15,22997700,349887008.0],[20110124,15.15,15.15,15.200000000000001,14.950000000000001,15.05,15382600,231930000.0],[20110125,15.05,15.11,15.24,15.0,15.17,13420100,203198000.0],[20110126,15.17,15.15,15.3,15.13,15.26,10506000,160007008.0],[20110127,15.26,15.15,15.4,15.0,15.33,25551100,389319008.0],[20110128,15.33,15.32,15.36,15.06,15.200000000000001,18541900,281316000.0],[20110131,15.200000000000001,15.200000000000001,15.33,15.09,15.31,14024400,213770000.0],[20110201,15.31,15.32,15.49,15.26,15.44,15169700,233656000.0],[20110209,15.44,15.35,15.55,15.23,15.25,16650800,255979008.0],[20110210,15.25,15.25,15.47,15.200000000000001,15.450000000000001,13682200,210139008.0],[20110211,15.450000000000001,15.38,15.59,15.3,15.5,22582800,348148992.0],[20110214,15.5,15.49,16.09,15.48,16.0,41765600,661742976.0],[20110215,16.0,16.01,16.080000000000002,15.81,15.82,32109800,512496000.0],[20110216,15.82,15.81,15.950000000000001,15.72,15.88,18320500,289815008.0],[20110217,15.88,15.96,16.17,15.84,15.98,25381000,405836000.0],[20110218,15.98,15.9,16.1,15.8,15.98,22880200,363416000.0],[20110221,15.98,15.8,16.0,15.75,15.97,31654300,502016000.0],[20110222,15.97,15.98,15.99,15.46,15.47,34395800,538515968.0],[20110223,15.47,15.49,15.72,15.47,15.58,35743400,555793984.0],[20110224,15.58,15.58,15.59,15.4,15.56,20230700,313472992.0],[20110225,15.56,15.610000000000001,16.17,15.46,15.89,50926300,807238016.0],[20110228,15.89,15.81,15.98,15.63,15.93,30763700,486808992.0],[20110301,15.93,15.950000000000001,16.19,15.870000000000001,16.04,48277500,774219008.0],[20110302,16.04,15.950000000000001,16.3,15.91,16.18,48810700,786881024.0],[20110303,16.18,16.2,16.77,16.18,16.4,98048896,1616931968.0],[20110304,16.4,16.45,16.75,16.31,16.68,50539600,833233984.0],[20110307,16.68,16.78,16.97,16.55,16.740000000000002,49762400,834012992.0],[20110308,16.740000000000002,16.740000000000002,16.86,16.57,16.65,32181200,537368000.0],[20110309,16.65,16.7,16.87,16.68,16.69,32364700,542958976.0],[20110310,16.69,16.6,16.6,16.22,16.25,30849300,504164992.0],[20110311,16.25,16.18,16.29,16.03,16.05,23016600,371900992.0],[20110314,16.05,16.0,16.19,15.99,16.17,21799900,350756000.0],[20110315,16.17,16.02,16.1,15.700000000000001,15.84,28438100,451454016.0],[20110316,15.84,15.860000000000001,16.0,15.74,15.950000000000001,24207500,384300992.0],[20110317,15.950000000000001,15.82,15.9,15.68,15.71,20726200,327039008.0],[20110318,15.71,15.89,15.89,15.75,15.83,14524300,229686000.0],[20110321,15.83,15.8,15.89,15.72,15.77,16015700,252850000.0],[20110322,15.77,15.83,16.05,15.65,16.01,25194300,401084992.0],[20110323,16.01,15.96,16.15,15.92,16.1,22679800,363808992.0],[20110324,16.1,16.09,16.1,15.950000000000001,15.98,16012400,256090000.0],[20110325,15.98,15.98,16.34,15.96,16.26,36086200,585086016.0],[20110328,16.26,16.37,16.62,16.32,16.330000000000002,36793200,605067008.0],[20110329,16.330000000000002,16.36,16.75,16.31,16.5,48258700,798646976.0],[20110330,16.5,16.48,16.7,16.35,16.38,27507600,453620000.0],[20110331,16.38,16.38,16.46,16.01,16.080000000000002,21336800,345191008.0],[20110401,16.080000000000002,16.080000000000002,16.580000000000002,16.07,16.57,32324000,530033984.0],[20110406,16.57,16.6,17.080000000000002,16.6,17.0,74524304,1263488000.0],[20110407,17.0,17.0,17.37,16.85,17.2,64881000,1112313984.0],[20110408,17.2,17.16,17.240000000000002,16.96,17.17,26811700,458984992.0],[20110411,17.17,17.18,17.55,17.0,17.03,56381800,974851968.0],[20110412,17.03,17.1,17.35,16.97,17.06,38618100,662860032.0],[20110413,17.06,17.0,18.05,16.89,18.05,72385104,1268536960.0],[20110414,18.05,18.47,18.6,18.1,18.19,104925000,1921868032.0],[20110415,18.19,18.21,18.77,18.150000000000002,18.73,67079400,1242599936.0],[20110418,18.73,18.67,18.88,18.45,18.87,58014800,1082013056.0],[20110419,18.87,18.63,18.75,18.330000000000002,18.43,52577700,975147008.0],[20110420,18.43,18.43,18.55,17.91,18.07,48925600,891280000.0],[20110421,18.07,18.2,18.43,18.05,18.12,31806200,579304000.0],[20110422,18.12,18.0,18.13,17.73,17.86,30666800,548689024.0],[20110425,17.86,17.88,18.27,17.7,18.080000000000002,35864600,646188992.0],[20110426,18.080000000000002,18.04,18.44,17.98,18.42,38943000,711900032.0],[20110427,18.42,18.43,18.78,18.09,18.28,53270500,985539968.0],[20110428,18.28,18.42,19.0,18.36,18.62,64895800,1215618048.0],[20110429,18.62,18.6,18.6,17.91,18.2,50049500,911382016.0],[20110503,18.2,18.150000000000002,18.36,18.07,18.22,22105800,402350016.0],[20110504,18.22,18.0,18.34,17.68,17.86,39381900,708758016.0],[20110505,17.86,17.63,17.92,17.62,17.73,24603700,437563008.0],[20110506,17.73,17.55,17.84,17.46,17.54,24111900,425935008.0],[20110513,17.54,17.5,17.72,17.0,17.67,36798400,638078976.0],[20110516,17.67,17.46,17.64,17.14,17.150000000000002,19710400,342548992.0],[20110517,17.150000000000002,17.150000000000002,17.97,17.150000000000002,17.86,31970800,565241984.0],[20110518,17.86,17.740000000000002,18.41,17.67,18.11,29415300,532337984.0],[20110519,18.11,18.17,18.36,17.88,17.93,16459900,297958016.0],[20110520,17.93,17.92,18.59,17.89,18.34,31190000,572652032.0],[20110523,18.34,18.27,18.3,17.64,17.900000000000002,32912000,588700032.0],[20110524,17.900000000000002,17.8,18.34,17.8,18.16,29158700,528777984.0],[20110526,18.16,17.93,18.1,17.61,17.79,29474000,525548000.0],[20110527,17.79,17.7,17.98,17.6,17.6,23833000,423279008.0],[20110530,17.6,17.47,17.7,17.27,17.57,15090100,263972000.0],[20110531,17.57,17.57,17.740000000000002,17.17,17.66,19360700,338686016.0],[20110601,17.66,17.650000000000002,17.650000000000002,17.330000000000002,17.43,18103500,316217984.0],[20110602,17.43,17.2,17.330000000000002,16.490000000000002,16.7,43960000,739553024.0],[20110603,16.7,16.61,16.79,16.490000000000002,16.71,15453600,257350000.0],[20110607,16.71,16.55,16.92,16.45,16.85,14608900,244067008.0],[20110608,16.85,16.82,16.82,16.48,16.69,16075900,267290000.0],[20110609,16.69,16.6,16.81,16.53,16.55,12022200,200272992.0],[20110610,16.55,16.51,16.75,16.4,16.53,14557100,240550000.0],[20110613,16.53,16.39,16.45,16.11,16.31,16282200,265032992.0],[20110614,16.31,16.3,16.82,16.25,16.51,27898300,463184992.0],[20110615,16.51,16.46,16.62,16.26,16.26,16867700,275972992.0],[20110616,16.26,16.14,16.23,15.93,15.97,17385000,279148000.0],[20110617,15.97,16.04,16.12,15.85,15.89,19132900,305942016.0],[20110620,15.89,15.9,16.04,15.75,16.02,12269100,195132000.0],[20110621,16.02,16.06,16.330000000000002,15.99,16.28,19391100,313896000.0],[20110622,16.28,16.3,16.41,16.18,16.26,15194000,247618000.0],[20110623,16.26,16.2,16.67,16.15,16.6,16588800,272356992.0],[20110624,16.6,16.52,17.19,16.5,16.990000000000002,32282500,547044992.0],[20110627,16.990000000000002,16.98,17.53,16.93,17.09,28093300,483915008.0],[20110628,17.09,17.400000000000002,17.400000000000002,16.79,17.04,20652900,350987008.0],[20110629,17.04,17.13,17.17,16.580000000000002,16.63,25898100,435680992.0],[20110630,16.63,16.69,17.21,16.67,17.07,27584000,468824000.0],[20110701,17.07,17.150000000000002,17.150000000000002,16.830000000000002,16.93,24878900,422094016.0],[20110704,16.93,16.990000000000002,17.56,16.97,17.55,37824900,655990016.0],[20110705,17.55,17.5,17.53,17.28,17.400000000000002,19056000,331712992.0],[20110706,17.400000000000002,17.31,17.37,17.05,17.240000000000002,20647500,354627008.0],[20110707,17.240000000000002,17.5,17.63,17.14,17.29,33785500,588625024.0],[20110708,17.29,17.29,17.8,17.22,17.52,26960300,473536000.0],[20110711,17.52,17.39,17.63,17.35,17.400000000000002,16173400,282633984.0],[20110712,17.400000000000002,17.27,17.28,16.94,17.0,24514300,418118016.0],[20110713,17.0,17.25,17.72,17.13,17.54,32429400,566412032.0],[20110714,17.54,17.57,17.650000000000002,17.38,17.580000000000002,24447800,428448992.0],[20110715,17.580000000000002,17.55,18.2,17.39,17.990000000000002,37573700,671465984.0],[20110718,17.990000000000002,18.0,18.13,17.79,17.94,19781400,354920992.0],[20110719,17.94,17.75,17.76,17.48,17.54,21935500,385644992.0],[20110720,17.54,17.69,17.740000000000002,17.38,17.54,14593400,255516000.0],[20110721,17.54,17.52,17.56,17.17,17.18,18897100,326948000.0],[20110722,17.18,17.25,17.45,17.150000000000002,17.21,12273300,211870000.0],[20110725,17.21,17.1,17.26,16.75,16.87,19707000,335512000.0],[20110726,16.87,16.88,17.3,16.8,17.23,17324200,296943008.0],[20110727,17.23,17.05,17.34,17.02,17.18,15007900,258034000.0],[20110728,17.18,17.01,17.02,16.72,16.85,18780600,316188992.0],[20110729,16.85,16.92,17.75,16.7,17.34,31350700,541257984.0],[20110801,17.34,17.2,17.52,16.98,17.2,20792000,358425984.0],[20110802,17.2,17.05,17.12,16.73,17.0,19388300,327408992.0],[20110803,17.0,16.78,17.080000000000002,16.72,16.86,14194400,240147008.0],[20110804,16.86,16.89,17.2,16.87,16.89,11502200,195599008.0],[20110805,16.89,16.54,16.62,16.29,16.3,24826900,408435008.0],[20110808,16.3,16.22,16.51,15.75,16.0,25034700,403625984.0],[20110809,16.0,15.74,16.23,15.55,16.03,27088500,430793984.0],[20110810,16.03,16.25,16.4,16.080000000000002,16.09,18298300,297294016.0],[20110811,16.09,15.83,16.48,15.8,16.43,18987300,308443008.0],[20110812,16.43,16.490000000000002,16.7,16.4,16.64,18053400,297982016.0],[20110815,16.64,16.65,17.25,16.37,17.13,30852700,519120000.0],[20110816,17.13,17.09,17.29,16.98,17.05,19781800,338284992.0],[20110818,17.05,17.080000000000002,17.330000000000002,16.67,16.73,25245900,427196992.0],[20110819,16.73,16.4,16.63,16.29,16.6,15545100,255822000.0],[20110822,16.6,16.54,16.64,16.27,16.42,12807300,210392992.0],[20110823,16.42,16.44,16.69,16.37,16.64,10465400,173120992.0],[20110824,16.64,16.68,16.73,16.35,16.39,12520800,207818000.0],[20110825,16.39,16.5,17.37,16.39,17.34,46535400,793665024.0],[20110826,17.34,17.2,17.39,17.13,17.38,25855800,446200000.0],[20110829,17.38,17.0,17.0,16.56,16.72,45187100,755955968.0],[20110830,16.72,16.82,17.12,16.67,16.68,22000500,371612000.0],[20110831,16.68,16.7,17.02,16.55,16.85,13043400,218858000.0],[20110901,16.85,16.85,17.05,16.79,16.93,11465300,193932000.0],[20110905,16.93,16.6,16.68,16.36,16.45,13828600,228178000.0],[20110906,16.45,16.35,16.51,16.3,16.36,11350500,185902000.0],[20110907,16.36,16.490000000000002,16.76,16.34,16.66,13007200,215260000.0],[20110908,16.66,16.66,16.740000000000002,16.52,16.57,10076600,167311008.0],[20110909,16.57,16.65,16.87,16.37,16.48,10662800,176663008.0],[20110913,16.48,16.2,16.53,16.16,16.52,10320500,168927008.0],[20110914,16.52,16.54,16.59,16.16,16.42,14722600,241207008.0],[20110915,16.42,16.45,16.68,16.41,16.56,17064200,282497984.0],[20110916,16.56,16.65,17.1,16.62,17.0,36953500,626905984.0],[20110919,17.0,16.81,16.82,16.56,16.6,10599800,176591008.0],[20110920,16.6,16.55,16.92,16.5,16.740000000000002,7712700,128974000.0],[20110921,16.740000000000002,16.740000000000002,17.2,16.61,17.06,18368600,312327008.0],[20110922,17.06,16.88,16.94,16.68,16.7,15644700,262524000.0],[20110923,16.7,16.41,16.830000000000002,16.330000000000002,16.62,15181000,250804992.0],[20110926,16.62,16.43,16.76,15.98,16.04,19813800,322611008.0],[20110927,16.04,16.2,16.3,15.91,16.17,13761700,221844992.0],[20110928,16.17,16.28,16.28,15.9,16.0,9670300,155236992.0],[20110929,16.0,15.9,16.13,15.84,16.04,11315700,181407008.0],[20110930,16.04,16.080000000000002,16.22,16.0,16.04,14204000,228902000.0],[20111010,16.04,15.950000000000001,16.04,15.450000000000001,15.5,20965500,326892000.0],[20111011,15.5,16.0,16.09,15.540000000000001,15.65,21464900,339236992.0],[20111012,15.65,15.55,16.4,15.49,16.36,27447200,442777984.0],[20111013,16.36,16.25,16.43,16.22,16.35,14506400,236988992.0],[20111014,16.35,16.29,16.42,16.12,16.36,8695200,141751008.0],[20111017,16.36,16.48,16.71,16.42,16.54,11711500,194055008.0],[20111018,16.54,16.41,16.44,15.99,16.02,13801200,223255008.0],[20111019,16.02,16.11,16.28,16.01,16.06,8237400,132855000.0],[20111020,16.06,16.0,16.03,15.700000000000001,15.8,9245900,146319008.0],[20111021,15.8,15.9,16.18,15.77,16.03,14082600,225852000.0],[20111024,16.03,16.1,16.67,15.93,16.53,24059000,394449984.0],[20111025,16.53,16.52,16.77,16.4,16.64,19957300,331620992.0],[20111026,16.64,16.65,16.93,16.6,16.75,24416100,410238016.0],[20111027,16.75,16.77,16.93,16.61,16.72,14650000,245495008.0],[20111028,16.72,17.0,17.2,16.88,17.03,28495700,484862016.0],[20111031,17.03,17.03,17.080000000000002,16.63,16.88,14176600,238720992.0],[20111101,16.88,16.76,17.11,16.68,16.85,17930900,303128000.0],[20111102,16.85,16.64,17.12,16.62,17.12,19069400,320967008.0],[20111103,17.12,17.11,17.19,16.78,16.88,26232800,445806016.0],[20111104,16.88,17.0,17.05,16.830000000000002,16.98,13339600,226230000.0],[20111107,16.98,16.85,16.92,16.62,16.72,12957700,217220000.0],[20111108,16.72,16.740000000000002,16.87,16.66,16.740000000000002,9670500,162043008.0],[20111109,16.740000000000002,16.79,16.96,16.68,16.94,11355200,190844992.0],[20111110,16.94,16.78,16.97,16.7,16.78,15843600,266508992.0],[20111111,16.78,16.77,16.84,16.51,16.57,16526700,274796992.0],[20111114,16.57,16.68,16.85,16.57,16.73,17925000,299360992.0],[20111115,16.73,16.68,16.72,16.38,16.47,21708800,357983008.0],[20111116,16.47,16.47,16.48,15.97,16.03,19927200,322231008.0],[20111117,16.03,16.080000000000002,16.13,15.94,15.98,10961800,175962000.0],[20111118,15.98,15.89,16.080000000000002,15.860000000000001,15.950000000000001,14386800,229648992.0],[20111121,15.950000000000001,15.97,15.97,15.8,15.950000000000001,13673600,217304000.0],[20111122,15.950000000000001,15.9,16.12,15.82,16.05,13281800,212748000.0],[20111123,16.05,16.1,16.14,15.72,15.76,18894400,299732992.0],[20111124,15.76,15.71,15.92,15.59,15.84,12146300,191344000.0],[20111125,15.84,15.73,15.860000000000001,15.69,15.790000000000001,8446200,133224000.0],[20111128,15.790000000000001,15.82,15.92,15.71,15.780000000000001,9813200,155000992.0],[20111129,15.780000000000001,15.94,16.01,15.8,15.96,15649400,249152000.0],[20111130,15.96,15.950000000000001,15.96,15.48,15.51,19165700,299555008.0],[20111201,15.51,15.93,16.27,15.85,15.88,41183200,660688000.0],[20111202,15.88,15.81,16.02,15.74,15.950000000000001,18186000,289399008.0],[20111205,15.950000000000001,15.94,16.04,15.700000000000001,15.950000000000001,11349100,180714000.0],[20111207,15.950000000000001,15.9,16.15,15.860000000000001,16.05,14862400,238162000.0],[20111208,16.05,16.05,16.13,15.81,15.94,18705200,298945984.0],[20111209,15.94,15.88,15.96,15.790000000000001,15.85,8686200,137984000.0],[20111212,15.85,15.860000000000001,15.96,15.72,15.84,8633100,137072000.0],[20111213,15.84,15.8,15.93,15.64,15.68,19000400,300294016.0],[20111214,15.68,15.68,15.76,15.5,15.6,8493100,132825000.0],[20111215,15.6,15.51,15.58,15.02,15.05,19273600,294608992.0],[20111216,15.05,15.08,15.39,14.93,15.280000000000001,15737700,238364000.0],[20111219,15.280000000000001,15.17,15.46,15.02,15.35,12810000,194558000.0],[20111220,15.35,15.3,15.57,15.27,15.33,9463700,146040992.0],[20111221,15.33,15.47,15.620000000000001,15.31,15.34,14660800,227230000.0],[20111222,15.34,15.31,15.56,15.200000000000001,15.450000000000001,10984900,168904000.0],[20111223,15.450000000000001,15.43,15.610000000000001,15.36,15.42,9946500,153908000.0],[20111226,15.42,15.4,15.530000000000001,15.34,15.42,7377600,113827000.0],[20111227,15.42,15.41,15.610000000000001,15.4,15.48,13879700,214959008.0],[20111228,15.48,15.42,15.56,15.1,15.3,11317900,173347008.0],[20111229,15.3,15.25,15.42,15.21,15.31,12859200,197104992.0],[20111230,15.31,15.35,15.59,15.3,15.59,26148700,402708000.0],[20120104,15.59,15.59,15.59,15.15,15.16,14791000,227563008.0],[20120105,15.16,15.16,15.55,15.13,15.39,24408000,375880000.0],[20120106,15.39,15.35,15.51,15.15,15.35,13315100,204143008.0],[20120109,15.35,15.36,15.81,15.25,15.780000000000001,22113800,345937984.0],[20120120,15.780000000000001,16.73,16.94,16.32,16.78,58667500,972825984.0],[20120130,16.78,16.81,16.94,16.63,16.71,33298800,558094976.0],[20120131,16.71,16.72,16.8,16.5,16.64,17326500,288275008.0],[20120201,16.64,16.580000000000002,16.8,16.43,16.45,18515800,307694016.0],[20120202,16.45,16.5,16.96,16.45,16.92,24462300,410097984.0],[20120203,16.92,16.86,17.04,16.7,16.990000000000002,22996400,388800000.0],[20120206,16.990000000000002,17.0,17.02,16.77,16.830000000000002,15780800,266559008.0],[20120207,16.830000000000002,16.740000000000002,16.78,16.54,16.59,12208600,203100992.0],[20120208,16.59,16.580000000000002,17.01,16.580000000000002,16.9,17227200,290646016.0],[20120210,16.9,16.8,16.98,16.8,16.91,18211800,307363008.0],[20120213,16.91,16.79,16.81,16.580000000000002,16.68,21506600,359692000.0],[20120214,16.68,16.65,16.72,16.490000000000002,16.6,10854600,179835008.0],[20120215,16.6,16.59,16.76,16.45,16.62,20130500,334136992.0],[20120216,16.62,16.62,16.69,16.36,16.45,27369200,451824992.0],[20120217,16.45,16.54,16.57,16.4,16.45,15069000,248572992.0],[20120220,16.45,16.740000000000002,16.75,16.44,16.45,22420500,372071008.0],[20120221,16.45,16.48,16.54,16.34,16.490000000000002,15026400,247188000.0],[20120222,16.490000000000002,16.490000000000002,16.65,16.44,16.62,31739700,525336992.0],[20120223,16.62,16.62,16.76,16.59,16.63,22626700,376851008.0],[20120224,16.63,16.69,16.87,16.53,16.87,36410400,609180992.0],[20120227,16.87,16.9,17.19,16.76,16.92,44761700,759502016.0],[20120228,16.92,16.93,17.48,16.9,17.25,46014100,793134976.0],[20120229,17.25,17.27,17.27,17.02,17.1,26302400,451401984.0],[20120301,17.1,17.080000000000002,17.44,17.06,17.23,29162100,504303008.0],[20120302,17.23,17.23,17.5,17.22,17.48,29097300,505353984.0],[20120305,17.48,17.53,17.78,17.22,17.27,35041700,614488000.0],[20120306,17.27,17.21,17.3,16.9,16.95,33137400,565065024.0],[20120307,16.95,16.8,17.03,16.75,16.8,20137100,339796992.0],[20120308,16.8,16.92,17.16,16.85,17.03,28878200,491703008.0],[20120309,17.03,16.9,16.94,16.66,16.87,53053600,891070016.0],[20120312,16.87,16.88,16.88,16.64,16.7,27064700,451971008.0],[20120313,16.7,16.75,16.88,16.68,16.85,23753000,398817984.0],[20120314,16.85,16.92,17.04,16.44,16.48,43996400,738596992.0],[20120315,16.48,16.490000000000002,16.580000000000002,16.25,16.25,25804800,423784992.0],[20120316,16.25,16.27,16.41,16.16,16.4,16786500,273740992.0],[20120319,16.4,16.34,16.4,16.2,16.35,16746400,272964000.0],[20120320,16.35,16.32,16.330000000000002,16.05,16.07,20304000,328052000.0],[20120321,16.07,16.2,16.22,16.02,16.1,15040400,242480992.0],[20120322,16.1,16.11,16.28,15.97,16.19,17938800,288804000.0],[20120323,16.19,16.11,16.13,15.96,16.01,11901600,190843008.0],[20120326,16.01,16.02,16.080000000000002,15.98,16.04,8246100,132200000.0],[20120327,16.04,16.11,16.16,16.05,16.07,11120900,179214000.0],[20120328,16.07,16.06,16.1,15.76,15.780000000000001,20448200,325212992.0],[20120329,15.780000000000001,15.780000000000001,15.780000000000001,15.46,15.57,18886500,295267008.0],[20120330,15.57,15.63,15.73,15.59,15.71,10631200,166628000.0],[20120405,15.71,15.71,15.790000000000001,15.450000000000001,15.74,18379200,287160992.0],[20120406,15.74,15.700000000000001,16.01,15.63,15.99,19387500,306955008.0],[20120409,15.99,15.9,15.9,15.700000000000001,15.75,9319700,147459008.0],[20120410,15.75,15.72,15.89,15.58,15.88,19699800,308913984.0],[20120411,15.88,15.68,15.94,15.66,15.83,10514300,166106000.0],[20120412,15.83,15.84,16.34,15.75,16.330000000000002,27577900,443771008.0],[20120413,16.330000000000002,16.35,16.61,16.2,16.3,33774400,554097984.0],[20120416,16.3,16.19,16.35,16.080000000000002,16.18,13367300,216400992.0],[20120417,16.18,16.14,16.23,15.98,15.99,11895100,191092992.0],[20120418,15.99,16.02,16.330000000000002,16.02,16.26,15960000,258852000.0],[20120419,16.26,16.3,16.37,16.2,16.36,13739100,223742000.0],[20120420,16.36,16.3,16.6,16.25,16.580000000000002,25807400,426240000.0],[20120423,16.580000000000002,16.54,16.62,16.35,16.42,19738100,325312000.0],[20120424,16.42,16.4,17.12,16.38,16.76,47804000,802958976.0],[20120425,16.76,16.62,16.86,16.580000000000002,16.86,20892300,350400992.0],[20120426,16.86,16.88,16.91,16.46,16.580000000000002,28341400,470734016.0],[20120427,16.580000000000002,16.63,16.75,16.47,16.56,16661700,277246016.0],[20120502,16.56,16.72,16.94,16.64,16.78,26117200,438591008.0],[20120503,16.78,16.78,16.84,16.61,16.63,16148700,269467008.0],[20120504,16.63,16.61,16.73,16.57,16.71,14029500,233812992.0],[20120507,16.71,16.61,16.740000000000002,16.48,16.6,25573000,423783008.0],[20120508,16.6,16.56,16.580000000000002,16.45,16.54,17512900,289312000.0],[20120509,16.54,16.45,16.47,16.12,16.16,21367600,347527008.0],[20120510,16.16,16.16,16.26,16.07,16.13,12942800,209027008.0],[20120511,16.13,16.13,16.2,16.01,16.02,16251900,261354000.0],[20120514,16.02,16.14,16.16,15.9,15.94,20696000,332240000.0],[20120515,15.94,15.9,16.06,15.8,16.02,13445400,213764000.0],[20120516,16.02,16.0,16.0,15.75,15.76,15030500,238216000.0],[20120517,15.76,15.8,15.97,15.76,15.94,13338900,211748992.0],[20120518,15.94,15.8,15.91,15.66,15.72,15786300,248755008.0],[20120521,15.72,15.72,15.84,15.700000000000001,15.77,8569400,135114000.0],[20120522,15.77,15.83,15.99,15.83,15.97,11359800,180940992.0],[20120524,15.97,15.88,15.91,15.67,15.71,19407300,305713984.0],[20120525,15.71,15.72,15.76,15.6,15.620000000000001,9892900,154918000.0],[20120528,15.620000000000001,15.620000000000001,15.81,15.52,15.81,13720200,215528992.0],[20120529,15.81,15.8,15.96,15.65,15.93,28680800,453700992.0],[20120530,15.93,15.860000000000001,15.88,15.6,15.700000000000001,21712500,341897984.0],[20120531,15.700000000000001,15.67,15.77,15.56,15.69,15325100,239888000.0],[20120601,15.69,15.700000000000001,15.88,15.65,15.780000000000001,15835300,249588992.0],[20120604,15.780000000000001,15.610000000000001,15.64,15.38,15.4,17177700,266891008.0],[20120605,15.4,15.44,15.46,15.26,15.26,24614400,377715008.0],[20120606,15.26,15.3,15.35,15.25,15.32,18886000,288959008.0],[20120607,15.32,15.43,15.48,15.17,15.21,13130200,201455008.0],[20120608,15.21,15.25,15.27,14.77,14.81,39755700,593132992.0],[20120611,14.81,14.85,14.93,14.72,14.790000000000001,26550900,393124992.0],[20120612,14.790000000000001,14.700000000000001,14.780000000000001,14.450000000000001,14.530000000000001,29815500,434459008.0],[20120613,14.530000000000001,14.58,14.91,14.5,14.84,26011600,383736000.0],[20120614,14.84,14.76,14.81,14.61,14.64,13047800,191928992.0],[20120615,14.64,14.71,15.35,14.71,15.16,42295100,636342016.0],[20120618,15.16,15.14,15.23,15.06,15.21,19873300,301169984.0],[20120619,15.21,15.15,15.370000000000001,15.11,15.25,14992400,228552992.0],[20120620,15.25,15.33,15.5,15.200000000000001,15.23,14370700,220127008.0],[20120621,15.23,15.22,15.23,14.86,14.9,14483200,217216992.0],[20120625,14.9,14.88,15.06,14.77,14.77,16435800,245383008.0],[20120626,14.77,14.81,15.01,14.790000000000001,14.9,13492300,201320992.0],[20120627,14.9,14.91,14.96,14.8,14.86,8177600,121766000.0],[20120628,14.86,14.86,14.96,14.71,14.73,10084700,149964000.0],[20120629,14.73,14.77,15.23,14.700000000000001,15.16,18455400,278224000.0],[20120702,15.16,15.23,15.23,15.0,15.15,15564500,234575008.0],[20120703,15.15,15.11,15.280000000000001,15.02,15.13,12372700,187834000.0],[20120704,15.13,15.13,15.48,15.13,15.280000000000001,19766900,302420992.0],[20120705,15.280000000000001,15.23,15.33,15.15,15.19,10289600,156808000.0],[20120706,15.19,14.950000000000001,15.200000000000001,14.75,15.14,16545400,247858000.0],[20120709,15.14,15.06,15.06,14.71,14.71,16095200,238871008.0],[20120710,14.71,14.72,15.030000000000001,14.71,14.91,12370900,183975008.0],[20120711,14.91,14.86,14.97,14.780000000000001,14.86,7544400,112224000.0],[20120712,14.86,14.82,14.94,14.65,14.88,19473000,287704000.0],[20120713,14.88,14.8,15.14,14.75,14.98,11070000,165726000.0],[20120716,14.98,15.0,15.07,14.85,14.85,10860200,162268000.0],[20120717,14.85,14.85,15.040000000000001,14.82,15.030000000000001,9160100,136786000.0],[20120718,15.030000000000001,14.98,15.030000000000001,14.85,15.01,7561200,112967000.0],[20120719,15.01,14.99,15.1,14.88,15.02,13626300,204768000.0],[20120720,15.02,14.870000000000001,14.96,14.82,14.85,10673400,158679008.0],[20120723,14.85,14.76,14.81,14.66,14.81,15049300,221835008.0],[20120724,14.81,14.75,14.97,14.74,14.8,10094300,149950000.0],[20120725,14.8,14.8,14.870000000000001,14.620000000000001,14.64,9840400,144875008.0],[20120726,14.64,14.64,14.81,14.61,14.65,7290300,107285000.0],[20120727,14.65,14.72,14.94,14.65,14.75,10966000,162335008.0],[20120730,14.75,14.76,15.07,14.76,14.85,11842600,176839008.0],[20120731,14.85,14.89,15.13,14.86,15.1,15313400,230444000.0],[20120801,15.1,15.08,15.22,15.0,15.16,12186700,184236000.0],[20120802,15.16,15.16,15.200000000000001,15.06,15.16,8907700,134826000.0],[20120803,15.16,15.15,15.19,15.030000000000001,15.15,9438700,142870000.0],[20120806,15.15,15.13,15.22,15.1,15.1,15331200,232307008.0],[20120807,15.1,15.09,15.15,14.94,14.96,15982500,239640000.0],[20120808,14.96,14.950000000000001,15.05,14.94,15.040000000000001,11754100,176391008.0],[20120809,15.040000000000001,15.030000000000001,15.040000000000001,14.91,15.040000000000001,8575000,128443000.0],[20120810,15.040000000000001,15.07,15.17,15.07,15.08,10549800,159571008.0],[20120813,15.08,15.1,15.17,15.02,15.030000000000001,10799000,163090000.0],[20120814,15.030000000000001,15.030000000000001,15.3,14.94,15.26,18037000,273064000.0],[20120815,15.26,15.16,15.24,15.01,15.1,11614200,175631008.0],[20120816,15.1,15.030000000000001,15.040000000000001,14.86,14.91,14681500,219340000.0],[20120817,14.91,14.91,15.1,14.88,15.06,10399600,156222000.0],[20120820,15.06,14.99,15.0,14.73,14.85,15579500,231016000.0],[20120821,14.85,14.85,14.88,14.74,14.790000000000001,13021900,192756992.0],[20120822,14.790000000000001,14.8,14.81,14.61,14.67,12518200,183731008.0],[20120823,14.67,14.68,14.74,14.540000000000001,14.620000000000001,13128900,191920992.0],[20120824,14.620000000000001,14.59,14.6,14.36,14.370000000000001,18817900,271872000.0],[20120827,14.370000000000001,14.36,14.370000000000001,14.05,14.11,16775900,237771008.0],[20120828,14.11,14.13,14.46,14.030000000000001,14.370000000000001,15910800,226308000.0],[20120829,14.370000000000001,14.3,14.32,14.19,14.280000000000001,6948300,99043000.0],[20120830,14.280000000000001,14.16,14.370000000000001,14.15,14.280000000000001,8987300,128124000.0],[20120831,14.280000000000001,14.24,14.43,14.19,14.19,8561900,122564000.0],[20120903,14.19,14.22,14.3,14.18,14.21,10112900,143818000.0],[20120904,14.21,14.21,14.25,13.82,13.870000000000001,20775500,290804992.0],[20120905,13.870000000000001,13.85,13.870000000000001,13.540000000000001,13.620000000000001,17219000,235084000.0],[20120906,13.620000000000001,13.63,13.75,13.56,13.73,10356000,141626000.0],[20120907,13.73,13.8,14.4,13.76,14.21,28173700,398457984.0],[20120910,14.21,14.200000000000001,14.23,13.950000000000001,14.07,23677700,332644000.0],[20120911,14.07,14.01,14.05,13.91,14.02,8743600,122118000.0],[20120912,14.02,14.08,14.15,13.86,13.98,12245200,171431008.0],[20120913,13.98,13.96,14.030000000000001,13.89,13.89,8244200,115132000.0],[20120914,13.89,13.98,14.14,13.86,14.05,15327200,214680992.0],[20120917,14.05,14.02,14.02,13.68,13.71,11471400,158728992.0],[20120918,13.71,13.68,13.68,13.49,13.51,12250100,166388992.0],[20120919,13.51,13.52,13.57,13.21,13.34,18434600,245924000.0],[20120920,13.34,13.31,13.31,13.0,13.01,18134600,237807008.0],[20120921,13.01,13.0,13.030000000000001,12.83,12.88,15751200,203492000.0],[20120924,12.88,12.82,13.0,12.59,12.91,17905600,228728000.0],[20120925,12.91,12.88,12.88,12.700000000000001,12.74,9882500,126342000.0],[20120926,12.74,12.75,12.790000000000001,12.6,12.64,7078900,89861000.0],[20120927,12.64,12.64,13.26,12.63,13.030000000000001,21538700,279688992.0],[20120928,13.030000000000001,12.950000000000001,13.15,12.89,13.13,15095700,196802000.0],[20121008,13.13,13.14,13.23,12.9,12.96,10638600,138955008.0],[20121009,12.96,13.0,13.33,13.0,13.290000000000001,16481500,218228992.0],[20121010,13.290000000000001,13.290000000000001,13.3,13.200000000000001,13.290000000000001,9976500,132165000.0],[20121011,13.290000000000001,13.3,13.3,13.18,13.22,9574700,126809000.0],[20121012,13.22,13.27,13.43,13.21,13.290000000000001,10145100,135067008.0],[20121015,13.290000000000001,13.3,13.31,13.05,13.1,8911900,117114000.0],[20121016,13.1,13.13,13.35,13.07,13.22,12634600,167235008.0],[20121017,13.22,13.27,13.38,13.23,13.36,12188100,162228992.0],[20121018,13.36,13.38,13.56,13.35,13.51,15917800,214090000.0],[20121019,13.51,13.42,13.46,13.36,13.43,10071300,135099008.0],[20121022,13.43,13.38,13.51,13.290000000000001,13.47,13408900,179787008.0],[20121023,13.47,13.48,13.5,13.27,13.3,11680800,156356992.0],[20121024,13.3,13.27,13.4,13.23,13.290000000000001,8995200,119926000.0],[20121025,13.290000000000001,13.32,13.34,13.19,13.21,12337700,163551008.0],[20121026,13.21,13.27,13.3,12.9,12.93,17138000,224200992.0],[20121029,12.93,12.9,13.05,12.870000000000001,12.94,12964100,167852992.0],[20121030,12.94,12.94,13.14,12.92,13.09,14292100,186512000.0],[20121031,13.09,13.120000000000001,13.21,13.06,13.16,7512500,98717000.0],[20121101,13.16,13.16,13.51,13.15,13.38,13800300,184644000.0],[20121102,13.38,13.38,13.57,13.370000000000001,13.530000000000001,16333600,219876992.0],[20121105,13.530000000000001,13.540000000000001,13.71,13.5,13.61,14675400,199475008.0],[20121106,13.61,13.59,13.620000000000001,13.38,13.58,13017900,175738000.0],[20121107,13.58,13.51,13.63,13.43,13.55,8816800,119251000.0],[20121108,13.55,13.44,13.530000000000001,13.38,13.38,8472800,113907000.0],[20121109,13.38,13.370000000000001,13.44,13.33,13.42,6217000,83239000.0],[20121112,13.42,13.39,13.63,13.38,13.620000000000001,14534900,196914000.0],[20121113,13.620000000000001,13.61,13.61,13.38,13.42,9993500,134504000.0],[20121114,13.42,13.5,13.5,13.33,13.38,7526300,100889000.0],[20121115,13.38,13.3,13.39,13.1,13.15,7651900,101637000.0],[20121116,13.15,13.1,13.15,12.92,13.1,14755800,192143008.0],[20121119,13.1,13.02,13.11,12.93,13.09,9836900,128001000.0],[20121120,13.09,13.09,13.11,12.92,13.08,7975800,104041000.0],[20121121,13.08,13.040000000000001,13.3,12.99,13.26,10792600,141558000.0],[20121122,13.26,13.24,13.26,13.11,13.15,4858900,63994000.0],[20121123,13.15,13.19,13.33,13.14,13.26,8031800,106505000.0],[20121126,13.26,13.24,13.25,13.1,13.13,5737200,75519000.0],[20121127,13.13,13.08,13.19,13.06,13.18,8875200,116511000.0],[20121128,13.18,13.120000000000001,13.19,13.08,13.09,7213600,94731000.0],[20121129,13.09,13.09,13.1,12.74,12.74,20497400,263156000.0],[20121130,12.74,12.700000000000001,12.88,12.700000000000001,12.8,9664600,123711000.0],[20121203,12.8,12.81,12.83,12.5,12.56,14072700,177383008.0],[20121204,12.56,12.56,12.77,12.48,12.700000000000001,11692400,147536992.0],[20121205,12.700000000000001,12.66,13.47,12.63,13.39,40236300,532825984.0],[20121206,13.39,13.35,13.56,13.31,13.51,36101500,486216000.0],[20121207,13.51,13.51,14.030000000000001,13.48,14.02,45656700,632609024.0],[20121210,14.02,14.15,14.42,13.870000000000001,14.32,48181400,681366016.0],[20121211,14.32,14.200000000000001,14.370000000000001,14.09,14.11,26068300,370736000.0],[20121212,14.11,14.13,14.39,14.09,14.24,22739600,323504992.0],[20121213,14.24,14.19,14.22,14.05,14.06,18964900,268484992.0],[20121214,14.06,14.040000000000001,15.200000000000001,14.02,15.18,77413696,1143057024.0],[20121217,15.18,15.200000000000001,15.32,15.0,15.22,48778000,740676992.0],[20121218,15.22,15.15,15.47,15.040000000000001,15.25,41162900,630112000.0],[20121219,15.25,15.200000000000001,15.34,15.14,15.18,27157600,413928000.0],[20121220,15.18,15.1,15.15,14.780000000000001,15.11,29347500,438976992.0],[20121221,15.11,15.08,15.14,14.85,14.870000000000001,24527100,366606016.0],[20121224,14.870000000000001,14.84,15.21,14.82,14.92,21777800,327128000.0],[20121225,14.92,14.89,15.58,14.8,15.41,44988100,691035008.0],[20121226,15.41,15.4,15.450000000000001,15.25,15.370000000000001,30801400,472347008.0],[20121227,15.370000000000001,15.43,15.56,15.27,15.48,28363000,436844992.0],[20121228,15.48,15.450000000000001,15.780000000000001,15.370000000000001,15.6,24234900,377652000.0],[20121231,15.6,15.71,16.17,15.65,16.02,37868400,605187008.0],[20130104,16.02,16.32,16.45,15.92,15.99,44385100,717566976.0],[20130107,15.99,15.98,16.35,15.88,16.3,35716900,578449984.0],[20130108,16.3,16.3,16.37,15.860000000000001,16.0,31247900,501360000.0],[20130109,16.0,15.96,16.02,15.8,15.860000000000001,25132900,399696000.0],[20130110,15.860000000000001,15.860000000000001,16.1,15.790000000000001,15.870000000000001,24003000,383347008.0],[20130111,15.870000000000001,15.870000000000001,16.04,15.450000000000001,15.540000000000001,25126800,396184000.0],[20130114,15.540000000000001,15.49,17.09,15.49,17.09,93989504,1568840960.0],[20130115,17.09,17.12,17.92,17.09,17.61,98406400,1719308032.0],[20130116,17.61,17.61,17.91,17.22,17.82,68270000,1198985984.0],[20130117,17.82,17.7,18.28,17.46,17.740000000000002,67577200,1206432000.0],[20130118,17.740000000000002,17.87,18.42,17.6,18.330000000000002,66536700,1201751040.0],[20130121,18.330000000000002,18.3,19.7,17.990000000000002,19.7,78213600,1465650944.0],[20130122,19.7,19.46,20.900000000000002,19.330000000000002,20.48,106876896,2167548928.0],[20130123,20.48,20.01,20.41,19.3,20.05,63569800,1266082048.0],[20130124,20.05,20.03,20.580000000000002,19.3,19.45,85723600,1709191040.0],[20130125,19.45,19.5,19.580000000000002,18.94,19.150000000000002,61431200,1178016000.0],[20130128,19.150000000000002,19.16,21.07,19.16,21.07,116399504,2365202944.0],[20130129,21.07,21.3,21.55,20.63,21.38,108289400,2288064000.0],[20130130,21.38,21.1,21.34,20.8,21.330000000000002,58362400,1233766016.0],[20130131,21.330000000000002,21.27,21.34,20.8,21.1,41588400,873902016.0],[20130201,21.1,21.02,22.55,20.79,22.43,82408000,1793444992.0],[20130204,22.43,22.26,22.79,21.71,22.01,85741904,1906658944.0],[20130205,22.01,21.740000000000002,22.16,21.19,21.78,42689100,927036992.0],[20130206,21.78,21.7,21.98,21.45,21.86,38082600,827478976.0],[20130207,21.86,21.7,21.81,20.31,20.85,58612600,1230116992.0],[20130208,20.85,20.78,21.05,20.39,20.75,46202400,958772992.0],[20130218,20.75,20.91,21.490000000000002,20.73,20.900000000000002,42181300,887486016.0],[20130219,20.900000000000002,20.8,21.11,20.67,20.81,48650800,1017084992.0],[20130220,20.81,20.85,20.990000000000002,19.69,20.3,65915700,1324230016.0],[20130221,20.3,20.0,20.0,19.06,19.6,74024400,1445656960.0],[20130222,19.6,19.5,19.69,18.95,19.12,46859500,907187968.0],[20130225,19.12,19.26,20.3,19.22,20.01,61630000,1218834944.0],[20130226,20.01,19.81,21.97,19.7,20.85,103481400,2186226944.0],[20130227,20.85,21.01,21.82,20.85,21.02,70067600,1492889984.0],[20130228,21.02,21.14,23.0,21.03,23.0,111989104,2487830016.0],[20130301,23.0,22.93,23.240000000000002,22.37,23.06,103782304,2371269888.0],[20130304,23.06,22.45,23.0,21.53,21.75,109877904,2429985024.0],[20130305,21.75,21.8,23.93,21.79,23.93,116898704,2700252928.0],[20130306,23.93,24.5,24.71,23.92,24.25,113828096,2762181888.0],[20130307,24.25,23.95,24.12,22.75,23.740000000000002,89267000,2106339968.0],[20130308,23.740000000000002,23.8,23.98,22.46,22.86,92586800,2138189952.0],[20130311,22.86,22.72,22.98,21.85,22.63,57329300,1288819968.0],[20130312,22.63,22.6,22.79,21.31,21.72,84076896,1845179008.0],[20130313,21.72,21.69,22.580000000000002,21.61,22.09,83690096,1857825024.0],[20130314,22.09,22.0,22.09,21.3,21.67,57785300,1259572992.0],[20130315,21.67,21.66,22.63,20.8,22.2,94357400,2057527040.0],[20130318,22.2,21.7,22.0,21.21,21.35,74529400,1605426048.0],[20130319,21.35,21.3,21.73,21.04,21.5,52977100,1135421056.0],[20130320,21.5,21.43,23.27,21.400000000000002,23.1,130937000,2950191104.0],[20130321,23.1,22.990000000000002,23.21,22.68,22.96,71531696,1640674944.0],[20130322,22.96,22.95,23.14,22.78,23.03,41182500,947444992.0],[20130325,23.03,23.13,23.28,22.67,22.76,45289300,1037164032.0],[20130326,22.76,22.59,22.59,22.080000000000002,22.14,55977300,1248605952.0],[20130327,22.14,22.17,22.67,21.92,22.150000000000002,38599600,859814976.0],[20130328,22.150000000000002,21.0,21.0,19.94,20.02,117504304,2385878016.0],[20130329,20.02,20.02,20.37,19.64,20.12,56984800,1139476992.0],[20130401,20.12,20.2,20.6,20.1,20.39,38554100,786200000.0],[20130402,20.39,20.38,20.900000000000002,20.19,20.44,46305400,952838016.0],[20130403,20.44,20.56,20.79,20.31,20.45,22458900,461544992.0],[20130408,20.45,19.79,20.1,19.580000000000002,19.93,40771400,808524992.0],[20130409,19.93,19.990000000000002,20.26,19.91,19.94,38049100,763833984.0],[20130410,19.94,19.88,19.900000000000002,19.13,19.400000000000002,50776700,988313984.0],[20130411,19.400000000000002,19.59,19.7,19.29,19.41,31178800,607689984.0],[20130412,19.41,19.45,19.48,18.8,18.900000000000002,80532200,1535799040.0],[20130415,18.900000000000002,18.94,19.06,18.41,18.56,57095600,1065286976.0],[20130416,18.56,18.330000000000002,18.76,18.1,18.75,65549200,1213261056.0],[20130417,18.75,18.7,18.77,18.05,18.490000000000002,64270300,1180893056.0],[20130418,18.490000000000002,18.22,19.19,18.09,19.1,90124400,1685860992.0],[20130419,19.1,19.0,20.6,18.94,20.240000000000002,147838000,2902667008.0],[20130422,20.240000000000002,20.0,20.37,19.91,20.23,69291400,1396574976.0],[20130423,20.23,20.330000000000002,20.39,19.05,19.080000000000002,80265904,1559982976.0],[20130424,19.080000000000002,18.75,19.79,18.55,19.400000000000002,73338000,1397784960.0],[20130425,19.400000000000002,19.0,19.38,18.740000000000002,18.830000000000002,44685500,847664000.0],[20130426,18.830000000000002,18.990000000000002,19.22,18.650000000000002,18.7,33673800,637945024.0],[20130502,18.7,18.6,18.92,18.400000000000002,18.91,23757200,445019008.0],[20130503,18.91,18.98,20.21,18.86,19.73,72012600,1419670016.0],[20130506,19.73,19.84,20.56,19.68,20.31,84054400,1700265984.0],[20130507,20.31,20.16,20.38,19.88,20.25,42417000,854342976.0],[20130508,20.25,20.35,20.87,19.92,20.38,62878700,1286249984.0],[20130509,20.38,20.27,20.27,19.8,20.13,48361300,967721024.0],[20130510,20.13,20.0,20.42,19.89,20.19,38624800,779054016.0],[20130513,20.19,20.11,20.2,19.8,19.92,32387900,645920000.0],[20130514,19.92,19.92,19.93,19.11,19.29,49816000,963270976.0],[20130515,19.29,19.29,19.42,19.150000000000002,19.3,24208200,466686016.0],[20130516,19.3,19.21,20.47,19.05,20.31,81311504,1620142976.0],[20130517,20.31,20.28,20.53,19.92,20.39,59580700,1207256064.0],[20130520,20.39,20.48,21.5,20.38,20.98,87697400,1842616960.0],[20130521,20.98,20.8,21.21,20.740000000000002,21.1,44757400,938804992.0],[20130522,21.1,21.1,21.29,20.92,21.16,41311300,872230976.0],[20130523,21.16,21.01,21.2,20.5,20.52,50740900,1054438976.0],[20130524,20.52,20.55,20.94,20.31,20.69,33280900,686838016.0],[20130527,20.69,20.59,20.88,20.29,20.42,35854600,737774976.0],[20130528,20.42,20.42,21.7,20.240000000000002,21.6,78361696,1653683968.0],[20130529,21.6,21.61,21.69,21.22,21.28,53259700,1140653952.0],[20130530,21.28,21.22,21.580000000000002,21.06,21.2,42544100,905433024.0],[20130531,21.2,21.25,21.490000000000002,20.98,20.990000000000002,36186200,767273984.0],[20130603,20.990000000000002,20.93,21.19,20.79,20.91,34379200,720121984.0],[20130604,20.91,20.91,21.330000000000002,20.78,21.13,44215600,930179968.0],[20130605,21.13,21.01,21.11,20.62,20.81,30574500,636041984.0],[20130606,20.81,20.59,20.77,20.04,20.13,43527000,883833024.0],[20130607,20.13,20.13,20.26,19.41,19.53,40200000,795705024.0],[20130613,19.53,19.31,19.330000000000002,18.55,18.79,38134200,717936000.0],[20130614,18.79,19.0,19.2,18.8,19.06,32855300,625124992.0],[20130617,19.06,19.16,19.56,18.95,19.240000000000002,30921000,596190016.0],[20130618,19.240000000000002,19.45,20.04,19.45,19.73,38959900,770155008.0],[20130619,19.73,19.55,19.56,19.150000000000002,19.240000000000002,36997700,714070016.0],[20130620,19.240000000000002,11.93,11.950000000000001,11.07,11.18,90306600,1029737984.0],[20130621,11.18,10.950000000000001,11.39,10.85,11.28,61400200,687937024.0],[20130624,11.28,11.11,11.11,10.15,10.15,116667104,1210827008.0],[20130625,10.15,9.8,10.1,9.14,9.98,171716192,1643643008.0],[20130626,9.98,10.0,10.0,9.58,9.76,101715104,992740992.0],[20130627,9.76,9.85,10.0,9.540000000000001,9.6,83586704,819712000.0],[20130628,9.6,9.5,10.14,9.3,9.97,92664304,909148032.0],[20130701,9.97,9.81,9.950000000000001,9.44,9.75,80019600,775395968.0],[20130702,9.75,9.78,9.8,9.370000000000001,9.6,81375296,776185984.0],[20130703,9.6,9.55,9.55,9.27,9.33,77115800,723582016.0],[20130704,9.33,9.22,9.57,9.01,9.370000000000001,80515904,750347008.0],[20130705,9.370000000000001,9.35,9.57,9.34,9.370000000000001,64144600,606232000.0],[20130708,9.370000000000001,9.18,9.26,8.97,8.99,59500600,542811008.0],[20130709,8.99,9.01,9.11,8.97,9.0,51215000,463016992.0],[20130710,9.0,9.01,9.4,8.99,9.4,74724096,686265024.0],[20130711,9.4,9.5,10.34,9.5,10.34,173361104,1737228032.0],[20130712,10.34,10.5,10.84,10.26,10.34,211854304,2237234944.0],[20130715,10.34,10.5,10.76,10.040000000000001,10.51,134165904,1397980032.0],[20130716,10.51,10.35,10.44,10.14,10.38,101622704,1045499008.0],[20130717,10.38,10.370000000000001,10.46,10.1,10.14,67368800,691750016.0],[20130718,10.14,10.08,10.18,9.78,9.82,80668704,798982016.0],[20130719,9.82,9.82,9.9,9.41,9.43,82736704,797155008.0],[20130722,9.43,9.23,9.5,9.120000000000001,9.42,65837700,613752000.0],[20130723,9.42,9.47,10.24,9.41,9.96,124744304,1234752000.0],[20130724,9.96,9.790000000000001,9.88,9.55,9.76,89972096,872705984.0],[20130725,9.76,9.790000000000001,10.02,9.700000000000001,9.81,68987400,681137024.0],[20130726,9.81,9.71,9.76,9.55,9.64,46505000,448748992.0],[20130729,9.64,9.47,9.52,9.36,9.41,49813000,469745984.0],[20130730,9.41,9.5,9.93,9.46,9.68,67454096,655828992.0],[20130731,9.68,9.81,9.99,9.55,9.59,45446800,442921984.0],[20130801,9.59,9.74,9.92,9.61,9.92,76275000,748544000.0],[20130802,9.92,10.02,10.1,9.790000000000001,9.82,57741700,571091008.0],[20130805,9.82,9.82,9.94,9.77,9.94,53143000,524424992.0],[20130806,9.94,9.870000000000001,10.0,9.78,9.92,59617900,588828992.0],[20130807,9.92,9.88,10.120000000000001,9.85,9.93,74376400,743841024.0],[20130808,9.93,9.86,10.05,9.83,9.89,54585900,542966016.0],[20130809,9.89,9.97,10.02,9.75,9.85,49763400,491212992.0],[20130812,9.85,9.88,10.450000000000001,9.85,10.33,134836304,1373703040.0],[20130813,10.33,10.31,10.56,10.25,10.5,120349600,1252253952.0],[20130814,10.5,10.51,10.83,10.38,10.43,116474400,1237080064.0],[20130815,10.43,10.42,10.52,10.18,10.200000000000001,58675600,605654016.0],[20130816,10.200000000000001,10.18,11.22,10.01,10.58,253143392,2723080960.0],[20130819,10.58,10.22,10.950000000000001,10.22,10.790000000000001,158560304,1677377024.0],[20130820,10.790000000000001,10.71,11.25,10.59,11.0,153186704,1676956032.0],[20130821,11.0,10.97,11.1,10.75,10.91,62680400,682275008.0],[20130822,10.91,10.86,11.25,10.81,10.950000000000001,79080600,874059008.0],[20130823,10.950000000000001,10.950000000000001,11.07,10.44,10.620000000000001,104396096,1116167936.0],[20130826,10.620000000000001,10.63,10.950000000000001,10.5,10.9,74327400,803065984.0],[20130827,10.9,10.89,11.02,10.76,10.88,58688400,638179008.0],[20130828,10.88,10.74,10.84,10.53,10.63,68220304,728467968.0],[20130829,10.63,10.8,10.89,10.6,10.64,55125300,590422976.0],[20130830,10.64,10.540000000000001,10.85,10.52,10.61,52029000,555843968.0],[20130902,10.61,10.74,10.83,10.63,10.75,50023100,537024000.0],[20130903,10.75,10.790000000000001,11.200000000000001,10.72,11.200000000000001,115757104,1276796032.0],[20130904,11.200000000000001,11.16,11.4,11.05,11.08,89262000,1001843968.0],[20130905,11.08,11.08,11.13,10.98,11.03,34323000,379656992.0],[20130909,11.03,11.28,12.13,11.28,12.13,220449296,2639382016.0],[20130910,12.13,12.42,12.65,11.99,12.44,208529408,2574800896.0],[20130911,12.44,12.4,13.15,12.200000000000001,12.69,170823008,2186674944.0],[20130912,12.69,12.52,13.86,12.4,13.47,183054000,2418432000.0],[20130913,13.47,13.23,13.700000000000001,13.030000000000001,13.21,119131904,1587325952.0],[20130916,13.21,13.22,13.64,12.67,13.200000000000001,143436608,1874387968.0],[20130917,13.200000000000001,13.15,13.370000000000001,12.75,12.790000000000001,94002600,1224995968.0],[20130918,12.790000000000001,12.75,12.99,12.51,12.790000000000001,61700200,786897024.0],[20130923,12.790000000000001,12.8,12.97,12.620000000000001,12.88,72379504,928672000.0],[20130924,12.88,12.86,12.870000000000001,11.97,12.27,145618896,1786488064.0],[20130925,12.27,12.18,12.450000000000001,11.98,12.030000000000001,77993000,949782016.0],[20130926,12.030000000000001,11.96,11.96,11.5,11.66,86071104,1002417024.0],[20130927,11.66,11.63,12.01,11.6,11.9,68751904,810755968.0],[20130930,11.9,11.9,12.040000000000001,11.82,11.88,37360100,445332992.0],[20131008,11.88,11.88,12.34,11.51,12.21,73757400,888899008.0],[20131009,12.21,12.120000000000001,12.75,12.02,12.55,84408400,1054297024.0],[20131010,12.55,12.6,12.75,12.200000000000001,12.280000000000001,77626800,967347968.0],[20131011,12.280000000000001,12.41,12.780000000000001,12.36,12.69,92298600,1165261056.0],[20131014,12.69,12.6,12.69,12.47,12.49,55293900,693548032.0],[20131015,12.49,12.49,12.5,12.13,12.21,48446300,594406976.0],[20131016,12.21,12.15,12.16,11.93,12.01,45239600,544118976.0],[20131017,12.01,12.13,12.24,12.0,12.0,31361500,378747008.0],[20131018,12.0,12.01,12.44,11.96,12.200000000000001,51565200,631500992.0],[20131021,12.200000000000001,12.21,12.38,12.02,12.33,60301200,736780992.0],[20131022,12.33,12.280000000000001,12.280000000000001,12.01,12.05,51490000,623985984.0],[20131023,12.05,12.17,13.16,12.16,12.58,154335696,1957186944.0],[20131024,12.58,12.61,13.15,12.4,13.0,147778400,1909976960.0],[20131025,13.0,12.93,13.8,12.86,13.43,144110704,1935858944.0],[20131028,13.43,13.4,13.42,12.97,13.13,87876200,1154606976.0],[20131029,13.13,13.15,14.4,13.15,14.120000000000001,214154000,2981260032.0],[20131030,14.120000000000001,14.0,14.49,13.81,14.4,132582200,1871874048.0],[20131031,14.4,14.25,14.32,13.75,13.9,111296800,1558478976.0],[20131101,13.9,13.88,14.11,13.65,13.870000000000001,84492096,1175746944.0],[20131104,13.870000000000001,13.98,14.09,13.47,13.56,73966800,1013875968.0],[20131105,13.56,13.3,13.69,12.96,13.66,98703504,1305185024.0],[20131106,13.66,13.41,13.48,13.06,13.15,71528896,951289984.0],[20131107,13.15,13.21,13.46,13.1,13.27,68650304,913998016.0],[20131108,13.27,13.1,13.540000000000001,13.08,13.33,72008096,958252992.0],[20131111,13.33,13.33,13.540000000000001,13.1,13.4,61585000,823193984.0],[20131112,13.4,13.41,14.1,13.41,14.05,108732600,1510756992.0],[20131113,14.05,13.870000000000001,13.93,13.27,13.33,82642096,1127154944.0],[20131114,13.33,13.25,13.36,12.97,13.14,96441200,1262294016.0],[20131115,13.14,13.18,13.77,13.06,13.36,96702896,1306568960.0],[20131118,13.36,13.48,14.14,13.25,14.09,128156096,1761156992.0],[20131119,14.09,14.040000000000001,14.120000000000001,13.77,13.82,83538304,1161254016.0],[20131120,13.82,14.0,14.200000000000001,13.75,13.99,70523800,984763008.0],[20131121,13.99,13.870000000000001,13.96,13.48,13.94,94467400,1289348992.0],[20131122,13.94,13.88,13.9,13.67,13.67,53878400,741590976.0],[20131125,13.67,13.4,13.790000000000001,13.36,13.5,53232800,722870016.0],[20131126,13.5,13.5,13.63,13.4,13.47,39201900,528774016.0],[20131127,13.47,13.41,13.82,13.370000000000001,13.57,57665600,783820032.0],[20131128,13.57,13.57,13.790000000000001,13.540000000000001,13.620000000000001,61904000,845915008.0],[20131129,13.620000000000001,13.8,13.89,13.56,13.6,62016300,850387968.0],[20131202,13.6,13.64,14.06,13.55,13.75,122233104,1682918016.0],[20131203,13.75,13.68,13.82,13.3,13.540000000000001,80243600,1081622016.0],[20131204,13.540000000000001,13.5,13.85,13.36,13.6,89180400,1217121024.0],[20131205,13.6,13.58,13.620000000000001,13.370000000000001,13.43,60748000,818131968.0],[20131206,13.43,13.47,13.48,13.24,13.290000000000001,48110300,640155008.0],[20131209,13.290000000000001,13.3,13.39,13.18,13.19,41804400,553192000.0],[20131210,13.19,13.3,13.34,13.200000000000001,13.290000000000001,32403300,429632000.0],[20131211,13.290000000000001,13.200000000000001,13.24,12.68,12.84,92520400,1192541952.0],[20131212,12.84,12.71,12.870000000000001,12.66,12.72,39806200,507708000.0],[20131213,12.72,12.68,12.69,12.450000000000001,12.55,43034300,540932992.0],[20131216,12.55,12.5,12.83,12.5,12.75,55566700,704816000.0],[20131217,12.75,12.790000000000001,12.88,12.620000000000001,12.72,36768000,470046016.0],[20131218,12.72,12.700000000000001,12.85,12.65,12.76,23274000,296740000.0],[20131219,12.76,12.780000000000001,12.85,12.5,12.5,35620100,450676000.0],[20131220,12.5,12.51,12.58,11.91,11.91,68133296,826323008.0],[20131223,11.91,11.92,12.18,11.8,11.950000000000001,41215300,495535008.0],[20131224,11.950000000000001,12.0,12.120000000000001,11.6,11.700000000000001,51936400,617009024.0],[20131225,11.700000000000001,11.700000000000001,11.790000000000001,11.53,11.72,50589900,589596032.0],[20131226,11.72,11.700000000000001,11.700000000000001,11.43,11.450000000000001,40230000,463847008.0],[20131227,11.450000000000001,11.46,11.89,11.43,11.75,63066100,733105024.0],[20131230,11.75,11.790000000000001,11.85,11.700000000000001,11.74,43574400,512281984.0],[20131231,11.74,11.73,12.39,11.65,12.25,82686400,1002632000.0],[20140102,12.25,12.120000000000001,12.3,12.05,12.23,48991000,596222976.0],[20140103,12.23,12.15,12.16,11.78,11.93,55111400,656630976.0],[20140106,11.93,11.89,12.0,11.5,11.67,58211800,679280000.0],[20140107,11.67,11.53,11.76,11.51,11.63,33840700,393976992.0],[20140108,11.63,11.64,11.950000000000001,11.53,11.76,45776800,538435968.0],[20140109,11.76,11.69,11.99,11.65,11.82,48551800,576870016.0],[20140110,11.82,11.78,11.950000000000001,11.66,11.82,38119700,450487008.0],[20140113,11.82,11.8,11.91,11.49,11.6,47887500,559374976.0],[20140114,11.6,11.57,11.78,11.450000000000001,11.72,36242700,420715008.0],[20140115,11.72,11.700000000000001,11.74,11.56,11.67,29798800,346732992.0],[20140116,11.67,11.66,11.8,11.58,11.69,29959300,350027008.0],[20140117,11.69,11.620000000000001,11.64,11.450000000000001,11.48,42351300,487423008.0],[20140120,11.48,11.48,11.48,11.25,11.3,30721900,349153984.0],[20140121,11.3,11.32,11.56,11.32,11.36,26579400,303577984.0],[20140122,11.36,11.36,11.86,11.35,11.790000000000001,61908400,723523008.0],[20140123,11.790000000000001,11.77,11.790000000000001,11.65,11.700000000000001,37553500,439496992.0],[20140124,11.700000000000001,11.64,11.81,11.57,11.66,48528300,567516032.0],[20140127,11.66,11.56,11.63,11.35,11.39,44299700,508343008.0],[20140128,11.39,11.450000000000001,11.59,11.370000000000001,11.5,38968300,446212992.0],[20140129,11.5,11.540000000000001,11.64,11.5,11.56,31210400,361575008.0],[20140130,11.56,11.55,11.55,11.38,11.4,29141300,332617984.0],[20140207,11.4,11.32,11.38,11.1,11.38,41875700,470137984.0],[20140210,11.38,11.38,11.59,11.35,11.57,58122600,670008000.0],[20140211,11.57,11.53,12.33,11.43,12.0,131046496,1569553024.0],[20140212,12.0,11.870000000000001,12.200000000000001,11.85,11.94,69462096,831732992.0],[20140213,11.94,11.83,12.5,11.8,12.22,121819200,1480576000.0],[20140214,12.22,12.11,12.19,11.96,12.08,58233900,701905024.0],[20140217,12.08,12.1,12.17,11.870000000000001,11.97,60892100,727601024.0],[20140218,11.97,11.91,11.93,11.620000000000001,11.66,59606100,700246016.0],[20140219,11.66,11.61,12.13,11.61,12.0,98817400,1177762944.0],[20140220,12.0,11.93,12.25,11.75,11.76,76632400,919006016.0],[20140221,11.76,11.82,11.84,11.58,11.6,47999600,559681024.0],[20140224,11.6,11.450000000000001,11.48,11.14,11.16,66782000,750803008.0],[20140225,11.16,11.17,11.35,11.0,11.02,54838700,611611008.0],[20140226,11.02,11.03,11.22,11.0,11.11,40793700,453164000.0],[20140227,11.11,11.15,11.35,11.01,11.24,55508600,621811008.0],[20140228,11.24,11.17,11.24,10.88,11.13,44623700,493548992.0],[20140303,11.13,11.02,11.08,10.93,11.040000000000001,42743100,470295008.0],[20140304,11.040000000000001,10.99,11.02,10.8,10.98,52758500,575054016.0],[20140305,10.98,10.89,10.98,10.63,10.700000000000001,53301600,575251008.0],[20140306,10.700000000000001,10.71,10.85,10.51,10.77,52738200,564310016.0],[20140307,10.77,10.75,10.94,10.72,10.8,48865400,529718016.0],[20140310,10.8,10.700000000000001,10.72,10.25,10.31,54432000,567572992.0],[20140311,10.31,10.31,10.39,10.1,10.24,45078900,462135008.0],[20140312,10.24,10.27,10.48,10.18,10.35,51510700,532491008.0],[20140313,10.35,10.48,10.790000000000001,10.370000000000001,10.56,62662500,663460992.0],[20140314,10.56,10.43,10.53,10.27,10.32,45039200,466403008.0],[20140317,10.32,10.41,10.5,10.34,10.47,37297900,388751008.0],[20140318,10.47,10.47,10.51,10.33,10.38,43181400,449376992.0],[20140319,10.38,10.35,10.35,10.15,10.24,36302800,370332000.0],[20140320,10.24,10.22,10.290000000000001,10.05,10.1,45488100,462702016.0],[20140321,10.1,10.07,10.94,10.03,10.790000000000001,125181104,1316754048.0],[20140324,10.790000000000001,10.77,10.93,10.63,10.790000000000001,84253800,908755008.0],[20140325,10.790000000000001,10.77,10.81,10.56,10.6,41575400,444839008.0],[20140326,10.6,10.66,10.75,10.540000000000001,10.700000000000001,36020600,383228992.0],[20140327,10.700000000000001,10.64,11.03,10.52,10.77,80313296,867998976.0],[20140328,10.77,10.700000000000001,10.96,10.67,10.78,53264900,576611008.0],[20140331,10.78,10.85,10.94,10.67,10.77,32113000,346028992.0],[20140401,10.77,10.72,10.89,10.700000000000001,10.8,28124200,303939008.0],[20140402,10.8,10.790000000000001,11.01,10.73,10.91,46039700,500529984.0],[20140403,10.91,10.96,11.02,10.76,10.77,45365000,494227008.0],[20140404,10.77,10.700000000000001,10.82,10.59,10.790000000000001,34209000,366584992.0],[20140408,10.790000000000001,10.78,11.49,10.78,11.28,134292000,1503024000.0],[20140409,11.28,11.27,11.35,11.16,11.19,55734600,626176000.0],[20140410,11.19,11.21,11.6,11.16,11.36,77006800,876017024.0],[20140411,11.36,11.34,11.5,11.25,11.4,59325500,674561984.0],[20140414,11.4,11.35,11.450000000000001,11.19,11.28,42174100,476278016.0],[20140415,11.28,11.21,11.23,10.91,10.97,53468800,589939968.0],[20140416,10.97,10.93,11.13,10.86,10.99,37664600,414020992.0],[20140417,10.99,11.02,11.08,10.83,10.9,30488500,333304992.0],[20140418,10.9,10.85,10.88,10.72,10.8,32354400,349102016.0],[20140421,10.8,10.75,10.9,10.67,10.69,29815600,321959008.0],[20140422,10.69,10.71,11.18,10.68,11.06,52328100,569433024.0],[20140423,11.06,11.08,11.450000000000001,11.08,11.3,119102800,1346114944.0],[20140424,11.3,11.42,11.450000000000001,11.120000000000001,11.23,63400400,712291968.0],[20140425,11.23,11.23,11.52,11.11,11.25,71433504,810796032.0],[20140428,11.25,11.25,11.28,10.96,11.03,52604500,582532992.0],[20140429,11.03,11.02,11.25,10.92,11.16,41362100,458216000.0],[20140430,11.16,11.18,11.22,11.09,11.14,25959600,289385984.0],[20140505,11.14,11.1,11.11,10.83,10.99,40327000,440412992.0],[20140506,10.99,10.92,11.09,10.9,10.950000000000001,26777000,294196992.0],[20140507,10.950000000000001,10.91,10.950000000000001,10.85,10.85,24191000,263547008.0],[20140508,10.85,10.83,11.15,10.81,10.93,37962000,418459008.0],[20140509,10.93,10.93,11.13,10.9,11.05,32191400,354936000.0],[20140512,11.05,11.15,11.4,11.02,11.34,60199100,678608000.0],[20140513,11.34,11.33,11.36,11.19,11.23,30583300,344108992.0],[20140514,11.23,11.21,11.44,11.21,11.31,41612100,471889984.0],[20140515,11.31,11.3,11.35,11.15,11.19,31262700,351067008.0],[20140516,11.19,11.19,11.34,11.18,11.27,31177300,351625984.0],[20140519,11.27,11.27,11.28,11.14,11.27,26110500,292425984.0],[20140520,11.27,11.25,11.34,11.17,11.24,20576600,231624992.0],[20140521,11.24,11.200000000000001,11.38,11.08,11.33,26316800,297217984.0],[20140522,11.33,11.33,11.66,11.290000000000001,11.39,61914100,713100032.0],[20140523,11.39,11.4,11.61,11.36,11.58,41535600,478107008.0],[20140526,11.58,11.65,11.65,11.46,11.58,31598900,365020000.0],[20140527,11.58,11.53,11.700000000000001,11.5,11.58,28440700,329864992.0],[20140528,11.58,11.57,11.63,11.39,11.6,42703700,491816000.0],[20140529,11.6,11.59,11.74,11.49,11.5,36223800,420664000.0],[20140530,11.5,11.49,11.620000000000001,11.46,11.5,31877300,367350016.0],[20140603,11.5,11.5,11.69,11.5,11.51,27811300,322371008.0],[20140604,11.51,11.51,11.52,11.25,11.33,32388900,367011008.0],[20140605,11.33,11.3,11.44,11.290000000000001,11.43,24629100,280048992.0],[20140606,11.43,11.44,11.48,11.290000000000001,11.38,18643500,212128992.0],[20140609,11.38,11.35,11.540000000000001,11.32,11.48,31352200,359580000.0],[20140610,11.48,11.52,11.75,11.47,11.75,62198200,723590016.0],[20140611,11.75,11.68,11.84,11.63,11.78,43323300,509140992.0],[20140612,11.78,9.620000000000001,9.77,9.6,9.71,36744100,355904992.0],[20140613,9.71,9.700000000000001,10.38,9.68,10.120000000000001,123950400,1246107008.0],[20140616,10.120000000000001,10.06,10.24,10.02,10.13,87818200,889628992.0],[20140617,10.13,10.05,10.18,9.98,10.040000000000001,54184700,546273984.0],[20140618,10.040000000000001,10.040000000000001,10.06,9.81,9.86,53855000,534087008.0],[20140619,9.86,9.86,9.94,9.68,9.78,48308100,474544992.0],[20140620,9.78,9.77,9.85,9.74,9.85,37207000,364388992.0],[20140623,9.85,9.85,9.950000000000001,9.76,9.77,43085900,423339008.0],[20140624,9.77,9.78,9.85,9.76,9.8,28459300,279235008.0],[20140625,9.8,9.8,9.81,9.64,9.77,27126200,263555008.0],[20140626,9.77,9.71,9.83,9.71,9.82,34288500,335699008.0],[20140627,9.82,9.790000000000001,9.870000000000001,9.71,9.82,36752000,359856000.0],[20140630,9.82,9.8,9.97,9.790000000000001,9.91,44723700,442036992.0],[20140701,9.91,9.91,9.950000000000001,9.83,9.86,28494300,281216000.0],[20140702,9.86,9.86,9.9,9.81,9.89,28604100,281856992.0],[20140703,9.89,9.89,9.99,9.83,9.96,44690400,443708992.0],[20140704,9.96,9.97,10.01,9.86,9.91,34231100,339852000.0],[20140707,9.91,9.91,9.93,9.8,9.86,34306100,337859008.0],[20140708,9.86,9.84,9.93,9.77,9.93,34608700,341179008.0],[20140709,9.93,9.92,9.92,9.58,9.65,58789100,573417024.0],[20140710,9.65,9.66,9.73,9.61,9.67,36025700,348040000.0],[20140711,9.67,9.66,9.700000000000001,9.64,9.67,31832000,307776000.0],[20140714,9.67,9.68,9.72,9.57,9.72,46311600,446246016.0],[20140716,9.72,9.700000000000001,9.71,9.52,9.61,61770200,592430976.0],[20140717,9.61,9.6,9.620000000000001,9.53,9.59,32007200,306408992.0],[20140718,9.59,9.55,9.65,9.53,9.6,37511500,360507008.0],[20140721,9.6,9.6,9.6,9.53,9.55,27299500,260823008.0],[20140722,9.55,9.53,9.8,9.52,9.73,61369800,594110976.0],[20140723,9.73,9.700000000000001,9.83,9.68,9.76,55570300,541820992.0],[20140724,9.76,9.77,10.3,9.76,10.16,180582304,1820306048.0],[20140725,10.16,10.200000000000001,10.26,10.08,10.22,85391296,868777984.0],[20140728,10.22,10.26,10.9,10.24,10.78,186787904,1997922048.0],[20140729,10.78,10.82,11.1,10.73,10.82,120182704,1306061056.0],[20140730,10.82,10.82,11.1,10.73,10.75,81002496,880625024.0],[20140731,10.75,10.75,10.9,10.65,10.870000000000001,63778400,685540992.0],[20140801,10.870000000000001,10.84,11.08,10.700000000000001,10.700000000000001,85450896,930971008.0],[20140804,10.700000000000001,10.700000000000001,10.93,10.6,10.93,83062304,896723008.0],[20140805,10.93,10.950000000000001,11.09,10.71,10.82,75217504,817860992.0],[20140806,10.82,10.75,10.75,10.51,10.65,83464704,884435968.0],[20140807,10.65,10.65,10.68,10.48,10.5,59643400,629404032.0],[20140808,10.5,10.53,10.620000000000001,10.46,10.540000000000001,55565100,586028032.0],[20140811,10.540000000000001,10.56,10.75,10.56,10.71,62133100,663289984.0],[20140812,10.71,10.65,10.66,10.52,10.6,48085200,508251008.0],[20140813,10.6,10.58,10.71,10.49,10.65,53336400,564716992.0],[20140814,10.65,10.68,10.75,10.51,10.540000000000001,52369300,556638016.0],[20140815,10.540000000000001,10.540000000000001,10.63,10.450000000000001,10.58,67508896,711372992.0],[20140818,10.58,10.59,10.69,10.55,10.65,58902300,625059008.0],[20140819,10.65,10.65,10.67,10.51,10.58,58082100,613961024.0],[20140820,10.58,10.57,10.57,10.44,10.47,57328500,600953024.0],[20140821,10.47,10.450000000000001,10.47,10.25,10.34,63223000,653438016.0],[20140822,10.34,10.290000000000001,10.41,10.26,10.35,48156100,497919008.0],[20140825,10.35,10.35,10.35,10.18,10.21,50943400,521444992.0],[20140826,10.21,10.19,10.27,10.14,10.19,46116500,469881984.0],[20140827,10.19,10.19,10.39,10.17,10.24,57314600,588958976.0],[20140828,10.24,10.24,10.25,10.14,10.15,43896900,447046016.0],[20140829,10.15,10.15,10.25,10.14,10.25,34372600,350688992.0],[20140901,10.25,10.24,10.33,10.17,10.3,48778200,501153984.0],[20140902,10.3,10.35,10.49,10.24,10.450000000000001,78800400,816712000.0],[20140903,10.450000000000001,10.47,10.59,10.43,10.5,76692800,807419008.0],[20140904,10.5,10.5,10.55,10.38,10.55,62815800,657750976.0],[20140905,10.55,10.55,10.64,10.5,10.57,59787800,631001024.0],[20140909,10.57,10.55,10.58,10.42,10.46,56669700,593195008.0],[20140910,10.46,10.4,10.41,10.31,10.33,53159300,549288000.0],[20140911,10.33,10.33,10.55,10.3,10.370000000000001,71346096,743736000.0],[20140912,10.370000000000001,10.370000000000001,10.38,10.27,10.370000000000001,40865400,421464992.0],[20140915,10.370000000000001,10.33,10.33,10.25,10.31,51541800,530216000.0],[20140916,10.31,10.32,10.46,10.24,10.25,82834000,855745984.0],[20140917,10.25,10.3,10.35,10.200000000000001,10.26,55674700,570332032.0],[20140918,10.26,10.21,10.46,10.18,10.33,76830896,793782976.0],[20140919,10.33,10.3,10.4,10.26,10.38,57075400,590539008.0],[20140922,10.38,10.33,10.34,10.02,10.06,79019104,802793024.0],[20140923,10.06,10.06,10.14,10.05,10.1,46215800,466700992.0],[20140924,10.1,10.07,10.3,10.040000000000001,10.28,76055200,774980992.0],[20140925,10.28,10.32,10.33,10.15,10.18,67716704,693100992.0],[20140926,10.18,10.16,10.17,10.06,10.120000000000001,45363300,458476992.0],[20140929,10.120000000000001,10.14,10.19,10.09,10.120000000000001,60535800,613587008.0],[20140930,10.120000000000001,10.14,10.16,10.1,10.14,48398200,490091008.0],[20141008,10.14,10.17,10.26,10.14,10.26,67468704,688179008.0],[20141009,10.26,10.26,10.290000000000001,10.16,10.200000000000001,66239300,676601024.0],[20141010,10.200000000000001,10.16,10.200000000000001,10.13,10.16,65934900,669473984.0],[20141013,10.16,10.120000000000001,10.14,10.040000000000001,10.1,51987500,524142016.0],[20141014,10.1,10.09,10.200000000000001,10.07,10.120000000000001,57588300,582555008.0],[20141015,10.120000000000001,10.11,10.18,10.02,10.16,59765900,604420992.0],[20141016,10.16,10.1,10.35,10.08,10.200000000000001,132373504,1355833984.0],[20141017,10.200000000000001,10.200000000000001,10.22,10.06,10.120000000000001,70051104,709337024.0],[20141020,10.120000000000001,10.15,10.19,10.09,10.17,61117000,619515008.0],[20141021,10.17,10.14,10.16,10.07,10.09,48632300,491185984.0],[20141022,10.09,10.08,10.19,10.06,10.1,55946000,566147968.0],[20141023,10.1,10.120000000000001,10.34,10.120000000000001,10.24,158547904,1625133056.0],[20141024,10.24,10.33,10.35,10.15,10.18,82098896,842529024.0],[20141027,10.18,10.1,10.13,9.98,10.02,72956800,732278016.0],[20141028,10.02,10.05,10.19,10.05,10.17,53065000,536920000.0],[20141029,10.17,10.19,10.38,10.14,10.3,106527600,1093979008.0],[20141030,10.3,10.31,10.55,10.21,10.43,152063296,1578265984.0],[20141031,10.43,10.5,11.35,10.46,11.03,359308416,3900875008.0],[20141103,11.03,11.16,11.26,10.98,11.11,191683392,2129641984.0],[20141104,11.11,11.15,11.18,10.78,10.85,131899200,1443563008.0],[20141105,10.85,10.85,10.950000000000001,10.66,10.82,128587600,1386577024.0],[20141106,10.82,10.82,10.9,10.74,10.84,64512300,697761984.0],[20141107,10.84,10.81,11.38,10.77,10.91,223436896,2470576896.0],[20141110,10.91,11.05,11.25,10.86,11.14,162134800,1792128000.0],[20141111,11.14,11.11,11.64,11.07,11.27,298139008,3390990080.0],[20141112,11.27,11.19,11.21,10.99,11.200000000000001,138946208,1538194048.0],[20141113,11.200000000000001,11.18,11.36,11.03,11.05,134038400,1498070016.0],[20141114,11.05,11.0,11.01,10.8,10.93,90152600,980489984.0],[20141117,10.93,10.950000000000001,10.99,10.71,10.76,88959400,961843008.0],[20141118,10.76,10.74,10.81,10.56,10.61,93029600,989520000.0],[20141119,10.61,10.6,10.66,10.540000000000001,10.63,59165600,627088000.0],[20141120,10.63,10.58,10.69,10.5,10.63,68354400,724358976.0],[20141121,10.63,10.620000000000001,10.86,10.5,10.8,114673104,1223437952.0],[20141124,10.8,10.61,10.950000000000001,10.52,10.78,222736800,2397291008.0],[20141125,10.78,10.75,11.02,10.69,10.98,156780192,1704413056.0],[20141126,10.98,10.99,11.370000000000001,10.92,11.21,218491808,2437180928.0],[20141127,11.21,11.35,11.51,11.120000000000001,11.31,210385600,2386849024.0],[20141128,11.31,11.27,12.44,11.18,12.44,484483904,5793392128.0],[20141201,12.44,12.6,13.040000000000001,12.15,12.19,446521312,5600611840.0],[20141202,12.19,12.14,13.4,12.08,13.120000000000001,349041088,4436545024.0],[20141203,13.120000000000001,13.120000000000001,13.89,12.71,13.1,399752992,5328330240.0],[20141204,13.1,13.14,13.97,12.9,13.96,345017984,4674285056.0],[20141205,13.96,14.05,15.23,13.52,14.530000000000001,441369696,6338167808.0],[20141208,14.530000000000001,14.21,15.5,14.0,15.23,392834208,5883663872.0],[20141209,15.23,14.96,15.530000000000001,13.71,13.71,404542016,6002898944.0],[20141210,13.71,13.6,14.36,13.02,14.19,352784384,4800983040.0],[20141211,14.19,13.81,14.58,13.69,13.92,223799504,3153660928.0],[20141212,13.92,13.9,14.200000000000001,13.68,13.94,164390896,2291244032.0],[20141215,13.94,13.75,13.75,13.27,13.58,180093600,2428185088.0],[20141216,13.58,13.5,14.39,13.44,14.39,246907200,3433988096.0],[20141217,14.39,14.4,15.67,14.200000000000001,15.36,440016608,6579202048.0],[20141218,15.36,15.41,15.55,14.6,14.89,247024992,3714888960.0],[20141219,14.89,14.82,15.19,14.44,15.0,193540496,2880581120.0],[20141222,15.0,14.9,16.16,14.81,15.34,346739104,5383744000.0],[20141223,15.34,14.99,15.280000000000001,14.5,14.75,179784992,2688160000.0],[20141224,14.75,14.74,14.85,13.68,14.07,201027104,2854208000.0],[20141225,14.07,14.35,14.75,14.040000000000001,14.69,199727504,2887580928.0],[20141226,14.69,14.61,15.18,14.52,15.1,243707296,3625690112.0],[20141229,15.1,15.610000000000001,16.05,14.75,14.92,258614800,3983922944.0],[20141230,14.92,14.93,15.59,14.870000000000001,15.5,236607808,3637484032.0],[20141231,15.5,15.610000000000001,15.88,15.3,15.84,240006496,3760218112.0],[20150105,15.84,15.99,16.28,15.6,16.02,286043584,4565386752.0],[20150106,16.02,15.85,16.39,15.55,15.780000000000001,216642096,3453445888.0],[20150107,15.780000000000001,15.56,15.83,15.3,15.48,170012000,2634796032.0],[20150108,15.48,15.5,15.57,14.9,14.96,140771392,2128002944.0],[20150109,14.96,14.9,15.870000000000001,14.71,15.08,250850000,3835377920.0],[20150112,15.08,14.870000000000001,15.05,14.5,14.77,155328992,2293104128.0],[20150113,14.77,14.65,14.9,14.61,14.68,81687400,1204987008.0],[20150114,14.68,14.780000000000001,15.200000000000001,14.700000000000001,14.81,126302896,1889296000.0],[20150115,14.81,14.85,15.35,14.71,15.35,124217000,1868795008.0],[20150116,15.35,15.4,15.620000000000001,15.18,15.370000000000001,155584608,2403345920.0],[20150119,15.370000000000001,14.01,14.57,13.83,13.83,213712304,3016203008.0],[20150120,13.83,13.83,14.06,13.56,13.83,149101792,2064280064.0],[20150121,13.83,13.88,14.6,13.75,14.42,194052992,2758192128.0],[20150122,14.42,14.34,14.52,14.16,14.3,125501600,1801436032.0],[20150123,14.3,14.36,14.63,14.3,14.4,145918096,2108745984.0],[20150126,14.4,14.36,14.44,14.16,14.34,105760496,1508445952.0],[20150127,14.34,14.35,14.370000000000001,13.83,13.99,133949400,1881058048.0],[20150128,13.99,13.870000000000001,14.3,13.8,14.06,124087696,1742174976.0],[20150129,14.06,13.82,14.01,13.75,13.9,101675296,1408824960.0],[20150130,13.9,13.93,14.120000000000001,13.76,13.93,93011600,1298734976.0],[20150202,13.93,13.6,13.8,13.55,13.63,86093200,1176948992.0],[20150203,13.63,13.780000000000001,13.99,13.620000000000001,13.950000000000001,88334896,1217875968.0],[20150204,13.950000000000001,14.0,14.040000000000001,13.700000000000001,13.71,80762304,1122665984.0],[20150205,13.71,14.3,14.43,13.76,13.790000000000001,191372896,2710522880.0],[20150206,13.790000000000001,13.69,13.950000000000001,13.4,13.51,103040800,1411298048.0],[20150209,13.51,13.5,13.68,13.22,13.52,94658600,1273140992.0],[20150210,13.52,13.49,13.82,13.42,13.77,72487504,991822976.0],[20150211,13.77,13.780000000000001,13.85,13.68,13.73,55434900,763414016.0],[20150212,13.73,13.75,13.9,13.620000000000001,13.86,60871500,838611008.0],[20150213,13.86,13.93,14.18,13.84,13.950000000000001,88774304,1244514048.0],[20150216,13.950000000000001,13.950000000000001,14.01,13.73,13.92,72120200,999897984.0],[20150217,13.92,13.96,14.11,13.93,13.99,68049104,954430016.0],[20150225,13.99,14.040000000000001,14.05,13.76,13.8,57739200,799193024.0],[20150226,13.8,13.8,14.08,13.6,14.07,102554400,1424064000.0],[20150227,14.07,14.06,14.16,13.96,13.99,79357000,1115145984.0],[20150302,13.99,14.030000000000001,14.09,13.870000000000001,14.030000000000001,101879696,1423602944.0],[20150303,14.030000000000001,13.98,13.98,13.59,13.6,105947600,1457304960.0],[20150304,13.6,13.620000000000001,13.72,13.5,13.57,81497296,1108145024.0],[20150305,13.57,13.5,13.530000000000001,13.290000000000001,13.38,82860400,1109152000.0],[20150306,13.38,13.370000000000001,13.51,13.35,13.44,55704700,748958976.0],[20150309,13.44,13.47,14.34,13.32,14.15,220532304,3067984896.0],[20150310,14.15,14.0,14.120000000000001,13.77,13.77,138570592,1927581056.0],[20150311,13.77,13.790000000000001,14.08,13.790000000000001,13.86,90335400,1258355968.0],[20150312,13.86,14.200000000000001,14.96,14.08,14.6,330513696,4805590016.0],[20150313,14.6,14.9,15.610000000000001,14.8,14.99,316398784,4799933952.0],[20150316,14.99,15.1,15.5,14.92,15.41,221847200,3387197952.0],[20150317,15.41,15.51,15.8,15.25,15.4,195984096,3020408064.0],[20150318,15.4,15.36,15.58,15.290000000000001,15.51,183100000,2823982080.0],[20150319,15.51,15.48,15.48,15.120000000000001,15.19,158030000,2413981952.0],[20150320,15.19,15.19,15.55,15.06,15.32,197639392,3027314944.0],[20150323,15.32,15.33,15.56,15.33,15.43,178205504,2750596096.0],[20150324,15.43,15.43,15.59,15.22,15.35,155919296,2396552960.0],[20150325,15.35,15.280000000000001,15.32,14.89,14.91,159146800,2396613120.0],[20150326,14.91,14.86,15.42,14.71,15.11,148789104,2246002944.0],[20150327,15.11,15.1,15.290000000000001,14.86,15.08,104763800,1577607040.0],[20150330,15.08,15.23,15.94,15.1,15.66,258261296,4014724096.0],[20150331,15.66,16.04,16.6,15.63,15.75,273318304,4393135104.0],[20150401,15.75,15.82,16.14,15.55,15.96,164331600,2608975872.0],[20150402,15.96,16.09,16.14,15.620000000000001,15.8,140583696,2222670080.0],[20150403,15.8,15.700000000000001,15.94,15.610000000000001,15.85,143494096,2262843904.0],[20150407,15.85,16.15,16.96,16.15,16.81,296047200,4898119168.0],[20150408,16.81,16.93,18.080000000000002,16.65,17.92,337164608,5784458752.0],[20150409,17.92,17.95,19.05,17.73,18.0,317306304,5794632192.0],[20150410,18.0,18.0,19.8,17.85,19.8,334020896,6339649024.0],[20150413,19.8,17.0,17.16,16.15,16.54,480715296,8021095936.0],[20150414,16.54,16.5,16.5,16.1,16.3,247237504,4020208896.0],[20150415,16.3,16.3,17.28,16.1,16.65,341764192,5746874880.0],[20150416,16.65,16.34,17.1,16.25,17.0,246740704,4102823936.0],[20150417,17.0,17.5,17.5,16.8,16.93,260952304,4447331840.0],[20150420,16.93,17.1,17.2,16.16,16.3,344725696,5776437248.0],[20150421,16.3,16.32,16.7,15.98,16.56,241593600,3943355904.0],[20150422,16.56,16.580000000000002,16.98,16.5,16.95,277314112,4640334848.0],[20150423,16.95,16.98,17.04,16.56,16.66,231968800,3893521920.0],[20150424,16.66,16.3,16.51,16.01,16.14,244283600,3959606016.0],[20150427,16.14,16.21,16.6,16.2,16.42,246056304,4027939072.0],[20150428,16.42,16.45,17.38,16.22,16.7,476354400,8014319104.0],[20150429,16.7,16.66,16.75,16.2,16.65,215118800,3550492928.0],[20150430,16.65,16.830000000000002,17.26,16.68,16.7,289063488,4899379200.0],[20150504,16.7,16.7,16.7,16.28,16.52,142757504,2351546880.0],[20150505,16.52,16.41,16.52,15.5,15.860000000000001,229934096,3685371904.0],[20150506,15.860000000000001,15.82,16.3,15.49,15.72,194991104,3107565056.0],[20150507,15.72,15.72,15.88,15.5,15.67,125870704,1968941056.0],[20150508,15.67,15.71,15.98,15.5,15.85,137446800,2163108096.0],[20150511,15.85,15.8,16.12,15.49,16.03,212307696,3349065984.0],[20150512,16.03,15.98,16.18,15.65,15.96,198965504,3166863872.0],[20150513,15.96,16.18,16.25,15.74,15.88,175656096,2807444992.0],[20150514,15.88,16.0,16.05,15.69,15.89,143802704,2283603968.0],[20150515,15.89,15.8,15.88,15.27,15.450000000000001,175271600,2718885120.0],[20150518,15.450000000000001,15.200000000000001,15.35,14.97,15.18,153708400,2327557888.0],[20150519,15.18,15.17,15.74,15.05,15.59,191781200,2959557120.0],[20150520,15.59,16.01,16.15,15.6,15.74,258966592,4115471872.0],[20150521,15.74,15.8,15.89,15.620000000000001,15.790000000000001,140584608,2214023936.0],[20150522,15.790000000000001,15.91,16.3,15.82,16.27,262190704,4233675008.0],[20150525,16.27,16.35,16.71,16.35,16.6,273036896,4518316032.0],[20150526,16.6,16.63,16.7,16.28,16.62,279220800,4607493120.0],[20150527,16.62,16.62,16.91,16.4,16.48,234121696,3888992000.0],[20150528,16.48,16.5,16.51,15.43,15.5,273306112,4404153856.0],[20150529,15.5,15.51,15.67,15.11,15.32,201493200,3103543040.0],[20150601,15.32,15.33,15.98,15.19,15.9,215836192,3365458944.0],[20150602,15.9,15.89,15.9,15.52,15.77,190482208,2991565056.0],[20150603,15.77,15.77,15.950000000000001,15.5,15.83,197523104,3103859968.0],[20150604,15.83,15.85,16.580000000000002,15.66,16.37,368253184,5971846144.0],[20150605,16.37,16.7,16.8,16.03,16.3,285545600,4681141760.0],[20150608,16.3,16.32,17.45,16.19,17.29,508604992,8596940800.0],[20150609,17.29,17.36,17.45,16.68,16.98,328696704,5601776128.0],[20150610,16.98,16.8,16.93,16.53,16.68,219838592,3679460096.0],[20150611,16.68,16.68,16.77,16.35,16.48,170696000,2811188992.0],[20150612,16.48,16.48,16.63,16.31,16.51,190338800,3131995904.0],[20150615,16.51,16.53,16.6,15.9,15.92,219217600,3547149056.0],[20150616,15.92,15.8,16.06,15.5,15.64,181217904,2858213120.0],[20150617,15.64,15.83,15.89,15.450000000000001,15.73,171594208,2689989888.0],[20150618,15.73,15.68,15.68,15.01,15.38,160255392,2468465920.0],[20150619,15.38,15.25,15.39,14.5,14.63,156552000,2345767936.0],[20150623,14.63,14.64,14.97,14.11,14.950000000000001,180548800,2643180032.0],[20150624,14.950000000000001,15.0,15.13,14.700000000000001,15.120000000000001,153199600,2290362880.0],[20150625,15.120000000000001,15.58,15.63,14.76,14.870000000000001,207916400,3179773952.0],[20150626,14.870000000000001,14.64,14.950000000000001,13.38,13.77,255532096,3623879936.0],[20150629,13.77,14.08,14.15,12.75,13.56,261294304,3570319104.0],[20150630,13.56,13.540000000000001,14.540000000000001,13.38,14.540000000000001,254810304,3572977920.0],[20150701,14.540000000000001,14.35,14.59,13.74,13.92,183540608,2629095936.0],[20150702,13.92,13.9,14.31,13.38,13.75,198282592,2762337024.0],[20150703,13.75,13.98,13.99,12.790000000000001,13.07,259745792,3473335040.0],[20150706,13.07,14.3,14.31,13.290000000000001,13.88,338152608,4660186112.0],[20150707,13.88,13.66,14.65,13.21,14.65,480831104,6808003072.0],[20150708,14.65,13.81,14.0,13.19,13.19,499669600,6762102784.0],[20150709,13.19,13.19,14.44,12.11,14.26,434435488,5904697856.0],[20150710,14.26,13.85,15.36,13.61,14.86,465098688,6891580928.0],[20150713,14.86,14.4,14.89,14.120000000000001,14.44,326819584,4737399808.0],[20150714,14.44,14.200000000000001,14.38,13.51,13.870000000000001,258022896,3608580096.0],[20150715,13.870000000000001,13.66,13.96,13.4,13.58,162642304,2225697024.0],[20150716,13.58,13.6,13.76,13.42,13.6,138893904,1884221056.0],[20150717,13.6,13.66,13.94,13.530000000000001,13.82,168063696,2304998912.0],[20150720,13.82,13.8,13.8,13.530000000000001,13.6,135868304,1852316032.0],[20150721,13.6,13.51,13.64,13.38,13.57,113164304,1529148032.0],[20150722,13.57,13.49,13.540000000000001,13.34,13.52,113809000,1528782976.0],[20150723,13.52,13.46,13.75,13.41,13.67,148369600,2022034944.0],[20150724,13.67,13.68,13.700000000000001,13.32,13.38,133930896,1815659008.0],[20150727,13.38,13.25,13.32,12.040000000000001,12.44,178785904,2289449984.0],[20150728,12.44,12.19,12.76,12.15,12.620000000000001,201120000,2509970944.0],[20150729,12.620000000000001,12.6,12.620000000000001,12.38,12.6,97168200,1210759040.0],[20150730,12.6,12.61,12.64,12.23,12.26,77027800,962337024.0],[20150731,12.26,12.16,12.42,12.02,12.36,120274600,1472860032.0],[20150803,12.36,12.200000000000001,12.85,12.15,12.82,140512192,1757739008.0],[20150804,12.82,12.77,12.99,12.59,12.86,77493696,988843008.0],[20150805,12.86,12.8,12.950000000000001,12.57,12.59,55180200,704539008.0],[20150806,12.59,12.5,12.73,12.43,12.530000000000001,45021800,567208000.0],[20150807,12.530000000000001,12.61,12.72,12.540000000000001,12.61,62201000,785500992.0],[20150810,12.61,12.66,12.99,12.55,12.92,105311104,1346324992.0],[20150811,12.92,12.91,12.950000000000001,12.790000000000001,12.84,82849296,1065323008.0],[20150812,12.84,12.69,12.77,12.56,12.57,68682200,869580032.0],[20150813,12.57,12.51,12.67,12.42,12.57,60634400,760265024.0],[20150814,12.57,12.69,12.75,12.58,12.64,82378896,1043761984.0],[20150817,12.64,12.61,12.69,12.450000000000001,12.540000000000001,67964200,852588032.0],[20150818,12.540000000000001,12.5,12.74,11.950000000000001,12.27,117632400,1459671040.0],[20150819,12.27,12.1,12.23,11.9,12.23,95889400,1157078016.0],[20150820,12.23,12.17,12.17,11.9,12.05,67763400,815651968.0],[20150821,12.05,11.9,11.99,11.46,11.5,93336704,1095667968.0],[20150824,11.5,11.1,11.17,10.35,10.35,151802896,1601528960.0],[20150825,10.35,9.85,10.35,9.32,9.46,219233296,2122787968.0],[20150826,9.46,9.6,10.23,9.3,9.91,249191904,2460482048.0],[20150827,9.91,10.16,10.9,9.86,10.8,184923504,1912162944.0],[20150828,10.8,10.89,11.09,10.55,10.83,160802896,1728744960.0],[20150831,10.83,10.71,11.07,10.48,11.07,146429696,1578260992.0],[20150901,11.07,10.9,11.61,10.61,11.57,265766096,3003859968.0],[20150902,11.57,11.18,12.0,11.06,11.84,281574592,3273803008.0],[20150907,11.84,11.55,11.56,10.89,10.89,137611008,1544055040.0],[20150908,10.89,10.88,11.15,10.59,11.0,74729200,815241024.0],[20150909,11.0,11.03,11.19,10.88,11.1,85107296,940582016.0],[20150910,11.1,11.0,11.18,10.94,11.05,46520500,514577984.0],[20150911,11.05,11.02,11.120000000000001,10.88,10.96,42645000,469296992.0],[20150914,10.96,10.99,11.0,10.450000000000001,10.870000000000001,75645200,813926976.0],[20150915,10.870000000000001,10.69,10.85,10.5,10.57,54283900,579041984.0],[20150916,10.57,10.59,11.08,10.52,10.9,56924300,612766976.0],[20150917,10.9,10.85,11.14,10.77,10.77,62079800,682337984.0],[20150918,10.77,10.84,10.96,10.73,10.81,31827200,345063008.0],[20150921,10.81,10.700000000000001,10.89,10.65,10.82,38611100,416851008.0],[20150922,10.82,10.83,11.06,10.82,10.96,49295500,541006976.0],[20150923,10.96,10.86,10.91,10.68,10.700000000000001,37115000,399583008.0],[20150924,10.700000000000001,10.76,10.81,10.67,10.71,25863200,277273984.0],[20150925,10.71,10.69,10.71,10.450000000000001,10.55,44642000,471536992.0],[20150928,10.55,10.56,10.59,10.43,10.53,19908700,209186000.0],[20150929,10.53,10.450000000000001,10.56,10.32,10.38,33360300,347612000.0],[20150930,10.38,10.4,10.59,10.39,10.49,36465900,383230016.0],[20151008,10.49,10.85,10.89,10.700000000000001,10.700000000000001,49407000,533806016.0],[20151009,10.700000000000001,10.75,10.950000000000001,10.72,10.9,47461200,516310016.0],[20151012,10.9,10.96,11.38,10.91,11.23,84966496,950601984.0],[20151013,11.23,11.200000000000001,11.26,11.09,11.13,35979800,401600000.0],[20151014,11.13,11.040000000000001,11.15,10.94,10.98,41898000,462963008.0],[20151015,10.98,10.950000000000001,11.17,10.94,11.17,48590000,539102976.0],[20151016,11.17,11.21,11.3,11.16,11.23,57000100,640488000.0],[20151019,11.23,11.27,11.35,11.15,11.26,72337104,814910016.0],[20151020,11.26,11.200000000000001,11.38,11.19,11.32,71516304,807641984.0],[20151021,11.32,11.290000000000001,11.75,11.18,11.22,133262896,1523591040.0],[20151022,11.22,11.25,11.4,11.18,11.33,82280496,928960000.0],[20151023,11.33,11.39,11.53,11.34,11.47,93742496,1073981056.0],[20151026,11.47,11.6,11.81,11.44,11.52,108591696,1260871936.0],[20151027,11.52,11.5,11.64,11.34,11.48,58043600,664648000.0],[20151028,11.48,11.46,11.48,11.25,11.27,54481100,619790016.0],[20151029,11.27,11.3,11.36,11.25,11.27,31670300,357830016.0],[20151030,11.27,11.3,11.42,11.27,11.36,53593000,607980032.0],[20151102,11.36,11.27,11.32,11.1,11.14,48443500,544000000.0],[20151103,11.14,11.15,11.21,11.01,11.05,39126500,434817984.0],[20151104,11.05,11.08,11.700000000000001,11.05,11.69,130724400,1493255040.0],[20151105,11.69,11.6,12.57,11.55,12.07,229218896,2780265984.0],[20151106,12.07,12.02,12.41,11.92,12.39,146319392,1781330944.0],[20151109,12.39,12.5,13.38,12.46,12.94,241388704,3137640960.0],[20151110,12.94,12.8,13.07,12.61,12.75,112502704,1438706944.0],[20151111,12.75,12.700000000000001,12.780000000000001,12.38,12.55,102173504,1280173952.0],[20151112,12.55,12.6,12.65,12.280000000000001,12.4,67113904,833753024.0],[20151113,12.4,12.22,12.48,12.19,12.24,58755500,722252032.0],[20151116,12.24,12.13,12.39,12.09,12.34,55984800,685977024.0],[20151117,12.34,12.41,12.700000000000001,12.36,12.5,104648600,1315319040.0],[20151118,12.5,12.46,12.700000000000001,12.31,12.42,79370400,991513024.0],[20151119,12.42,12.4,12.51,12.33,12.5,47112000,585571008.0],[20151120,12.5,12.5,12.59,12.42,12.55,59803600,747486976.0],[20151123,12.55,12.55,12.6,12.38,12.450000000000001,60797500,760492992.0],[20151124,12.450000000000001,12.41,12.450000000000001,12.16,12.280000000000001,66421400,812675008.0],[20151125,12.280000000000001,12.21,12.370000000000001,12.17,12.32,51346200,629507008.0],[20151126,12.32,12.36,12.38,12.200000000000001,12.23,55221000,679692032.0],[20151127,12.23,12.18,12.200000000000001,11.53,11.73,72802496,867702016.0],[20151130,11.73,11.72,11.870000000000001,11.5,11.74,65849300,770220992.0],[20151201,11.74,11.700000000000001,11.86,11.51,11.75,68025296,793118016.0],[20151202,11.75,11.700000000000001,12.64,11.66,12.51,161576000,1978749952.0],[20151203,12.51,12.39,12.75,12.25,12.450000000000001,142597600,1786008064.0],[20151204,12.450000000000001,12.31,12.38,12.08,12.120000000000001,76453200,934905984.0],[20151207,12.120000000000001,12.18,12.25,12.040000000000001,12.15,40279200,488369984.0],[20151208,12.15,12.07,12.09,11.9,11.96,50310100,602568000.0],[20151209,11.96,11.92,12.120000000000001,11.9,11.99,42938400,515596000.0],[20151210,11.99,11.950000000000001,12.14,11.91,11.96,41760300,502326016.0],[20151211,11.96,11.91,11.92,11.73,11.83,37950800,448800000.0],[20151214,11.83,11.73,12.11,11.71,12.07,58723600,698792000.0],[20151215,12.07,12.030000000000001,12.09,11.86,11.92,36448700,436556992.0],[20151216,11.92,11.98,12.01,11.88,11.89,39276200,468510016.0],[20151217,11.89,11.97,12.14,11.96,12.07,64827400,780891008.0],[20151218,12.07,12.030000000000001,12.55,12.02,12.23,102294400,1257360000.0],[20151221,12.23,12.14,12.72,12.11,12.51,128114200,1595741056.0],[20151222,12.51,12.5,12.620000000000001,12.38,12.43,69809104,870121024.0],[20151223,12.43,12.47,12.780000000000001,12.4,12.48,103901800,1302340992.0],[20151224,12.48,12.46,12.56,12.24,12.34,64022900,791974976.0],[20151225,12.34,12.38,12.47,12.33,12.41,39984500,495638016.0],[20151228,12.41,12.43,12.46,11.98,11.98,82240800,1003009984.0],[20151229,11.98,11.99,12.1,11.97,12.09,61980200,744718016.0],[20151230,12.09,12.09,12.11,11.950000000000001,12.1,53266700,641276992.0],[20151231,12.1,12.1,12.13,11.98,11.99,49125800,591643008.0],[20160104,11.99,12.0,12.030000000000001,11.23,11.33,56349700,660376000.0],[20160105,11.33,11.27,11.57,11.15,11.4,66326900,755531008.0],[20160106,11.4,11.42,11.56,11.39,11.53,51570600,591697984.0],[20160107,11.53,11.41,11.41,10.91,10.94,17476100,194868992.0],[20160108,10.94,11.21,11.290000000000001,10.9,11.120000000000001,74752704,831334016.0],[20160111,11.120000000000001,11.0,11.08,10.68,10.76,73201296,800683008.0],[20160112,10.76,10.83,10.91,10.64,10.81,56164200,605969984.0],[20160113,10.81,10.89,10.94,10.700000000000001,10.71,39170900,424371008.0],[20160114,10.71,10.59,10.8,10.48,10.77,66631400,708534016.0],[20160115,10.77,10.66,10.8,10.42,10.46,44820200,474908000.0],[20160118,10.46,10.34,10.56,10.3,10.41,42104000,439916992.0],[20160119,10.41,10.450000000000001,10.78,10.41,10.71,50110900,532073984.0],[20160120,10.71,10.700000000000001,10.8,10.44,10.540000000000001,60375200,640968000.0],[20160121,10.540000000000001,10.48,10.75,10.32,10.32,60614500,638126976.0],[20160122,10.32,10.4,10.450000000000001,10.22,10.4,46675200,482984000.0],[20160125,10.4,10.4,10.44,10.33,10.370000000000001,37643100,390734016.0],[20160126,10.370000000000001,10.32,10.32,9.86,9.870000000000001,64790100,653561024.0],[20160127,9.870000000000001,9.93,9.98,9.6,9.88,56903700,558510016.0],[20160128,9.88,9.82,9.89,9.65,9.69,30254000,296055008.0],[20160129,9.69,9.74,10.08,9.69,10.0,54443500,540544000.0],[20160201,10.0,9.98,10.01,9.74,9.8,41773200,412635008.0],[20160202,9.8,9.8,10.03,9.78,9.950000000000001,36910400,367360000.0],[20160203,9.950000000000001,9.85,9.89,9.77,9.85,27457200,269996992.0],[20160204,9.85,9.89,10.0,9.88,9.950000000000001,37309900,370585984.0],[20160205,9.950000000000001,9.96,9.97,9.91,9.92,27089300,269184000.0],[20160215,9.92,9.66,9.85,9.65,9.790000000000001,27849900,271172992.0],[20160216,9.790000000000001,9.84,10.03,9.83,10.01,42838600,427507008.0],[20160217,10.01,10.03,10.22,9.99,10.15,58516700,590537984.0],[20160218,10.15,10.18,10.22,10.09,10.09,40617800,412336992.0],[20160219,10.09,10.09,10.14,9.99,10.040000000000001,31889800,320939008.0],[20160222,10.040000000000001,10.13,10.31,10.06,10.290000000000001,61773900,630251008.0],[20160223,10.290000000000001,10.290000000000001,10.290000000000001,10.05,10.120000000000001,42587400,432315008.0],[20160224,10.120000000000001,10.06,10.15,10.01,10.15,30010300,302497984.0],[20160225,10.15,10.120000000000001,10.13,9.6,9.67,62207200,615004032.0],[20160226,9.67,9.77,9.83,9.66,9.790000000000001,39215400,382633984.0],[20160229,9.790000000000001,9.790000000000001,9.81,9.42,9.56,56689600,542184000.0],[20160301,9.56,9.620000000000001,9.77,9.58,9.700000000000001,37791000,365148992.0],[20160302,9.700000000000001,9.75,10.13,9.72,10.1,67661296,673625984.0],[20160303,10.1,10.09,10.18,10.040000000000001,10.11,55308900,559044992.0],[20160304,10.11,10.09,10.5,10.07,10.4,138124896,1429272960.0],[20160307,10.4,10.35,10.49,10.3,10.34,60635200,630155008.0],[20160308,10.34,10.36,10.36,9.94,10.28,64315600,650470976.0],[20160309,10.28,10.14,10.22,10.040000000000001,10.17,32590000,330124000.0],[20160310,10.17,10.24,10.35,10.13,10.15,47402000,486414016.0],[20160311,10.15,10.1,10.22,10.040000000000001,10.16,38373600,389638016.0],[20160314,10.16,10.21,10.46,10.21,10.26,65515800,679161024.0],[20160315,10.26,10.28,10.36,10.16,10.32,41792000,428785984.0],[20160316,10.32,10.27,10.450000000000001,10.25,10.35,66488600,690086976.0],[20160317,10.35,10.36,10.48,10.3,10.42,61099600,635180992.0],[20160318,10.42,10.42,10.57,10.4,10.540000000000001,79721504,836564992.0],[20160321,10.540000000000001,10.55,10.86,10.55,10.8,92043200,987763968.0],[20160322,10.8,10.77,10.94,10.69,10.72,62548200,675406016.0],[20160323,10.72,10.71,10.77,10.61,10.700000000000001,43027800,458963008.0],[20160324,10.700000000000001,10.61,10.63,10.5,10.52,37240600,393411008.0],[20160325,10.52,10.51,10.6,10.5,10.59,23707000,250338000.0],[20160328,10.59,10.620000000000001,10.65,10.450000000000001,10.48,35862100,378972992.0],[20160329,10.48,10.51,10.52,10.38,10.43,31831700,332422016.0],[20160330,10.43,10.48,10.700000000000001,10.47,10.700000000000001,53969900,572627008.0],[20160331,10.700000000000001,10.71,10.75,10.64,10.64,41838700,447265984.0],[20160401,10.64,10.620000000000001,10.69,10.5,10.66,36934100,391830016.0],[20160405,10.66,10.620000000000001,10.81,10.5,10.700000000000001,59230800,632377984.0],[20160406,10.700000000000001,10.68,10.75,10.61,10.72,43525900,464961984.0],[20160407,10.72,10.72,10.73,10.59,10.59,37771900,401948992.0],[20160408,10.59,10.55,10.67,10.5,10.57,37655300,397998016.0],[20160411,10.57,10.6,10.8,10.6,10.72,78638600,840486016.0],[20160412,10.72,10.700000000000001,10.71,10.620000000000001,10.67,29859900,318537984.0],[20160413,10.67,10.73,10.97,10.71,10.81,85676000,929857984.0],[20160414,10.81,10.88,10.9,10.790000000000001,10.84,32364600,350702016.0],[20160415,10.84,10.84,10.94,10.8,10.88,49722400,541052032.0],[20160418,10.88,10.82,10.85,10.73,10.73,35065400,377791008.0],[20160419,10.73,10.77,10.81,10.71,10.77,21823900,234479008.0],[20160420,10.77,10.77,10.78,10.36,10.52,60658600,640148992.0],[20160421,10.52,10.52,10.63,10.450000000000001,10.51,55879900,588731008.0],[20160422,10.51,10.46,10.620000000000001,10.41,10.55,35967700,379176000.0],[20160425,10.55,10.56,10.56,10.42,10.5,34925700,366532992.0],[20160426,10.5,10.48,10.6,10.46,10.59,29169900,306961984.0],[20160427,10.59,10.58,10.61,10.52,10.57,23955300,253308000.0],[20160428,10.57,10.58,10.76,10.540000000000001,10.66,45746000,487260992.0],[20160429,10.66,10.64,10.64,10.55,10.57,40497700,428582016.0],[20160503,10.57,10.58,10.72,10.52,10.68,48910200,521136992.0],[20160504,10.68,10.68,10.75,10.66,10.72,41243500,441848000.0],[20160505,10.72,10.69,10.72,10.65,10.72,23951600,256002000.0],[20160506,10.72,10.73,10.73,10.52,10.52,34654500,367408000.0],[20160509,10.52,10.5,10.53,10.32,10.35,41117100,428356000.0],[20160510,10.35,10.34,10.370000000000001,10.27,10.28,29259900,301767008.0],[20160511,10.28,10.3,10.44,10.3,10.370000000000001,32728900,339004992.0],[20160512,10.370000000000001,10.31,10.4,10.25,10.38,32588500,336792000.0],[20160513,10.38,10.35,10.4,10.33,10.35,18426600,191007008.0],[20160516,10.35,10.32,10.36,10.25,10.36,21522400,221931008.0],[20160517,10.36,10.36,10.370000000000001,10.24,10.3,25042400,257859008.0],[20160518,10.3,10.290000000000001,10.32,10.17,10.3,53415000,547075968.0],[20160519,10.3,10.27,10.32,10.25,10.25,17077700,175591008.0],[20160520,10.25,10.24,10.33,10.19,10.3,20670300,212276992.0],[20160523,10.3,10.33,10.34,10.25,10.28,32364600,333300000.0],[20160524,10.28,10.27,10.28,10.19,10.21,25929400,265042000.0],[20160525,10.21,10.25,10.28,10.19,10.23,20423500,209019008.0],[20160526,10.23,10.22,10.27,10.17,10.22,26139600,266736000.0],[20160527,10.22,10.22,10.290000000000001,10.19,10.27,22281800,228376992.0],[20160530,10.27,10.25,10.28,10.200000000000001,10.28,38094600,390119008.0],[20160531,10.28,10.26,10.57,10.26,10.55,94646704,991667968.0],[20160601,10.55,10.51,10.55,10.44,10.48,55675000,584161024.0],[20160602,10.48,10.47,10.48,10.42,10.46,29303600,306268992.0],[20160603,10.46,10.47,10.52,10.41,10.5,42338900,443039008.0],[20160606,10.5,10.51,10.53,10.450000000000001,10.51,33833200,354998016.0],[20160607,10.51,10.52,10.53,10.48,10.52,22928200,240887008.0],[20160608,10.52,10.540000000000001,10.540000000000001,10.46,10.5,26818800,281651008.0],[20160613,10.5,10.46,10.47,10.33,10.33,34481600,358996000.0],[20160614,10.33,10.34,10.41,10.32,10.4,27363700,283577984.0],[20160615,10.4,10.33,10.48,10.32,10.44,37817200,394032992.0],[20160616,10.44,8.57,8.6,8.53,8.57,38667000,331192000.0],[20160617,8.57,8.57,8.61,8.540000000000001,8.58,31517300,270236000.0],[20160620,8.58,8.59,8.6,8.56,8.6,27073100,232204992.0],[20160621,8.6,8.61,8.65,8.58,8.61,38074900,327940000.0],[20160622,8.61,8.6,8.73,8.58,8.73,47800200,413947008.0],[20160623,8.73,8.67,8.700000000000001,8.63,8.66,33561400,290489984.0],[20160624,8.66,8.64,8.700000000000001,8.52,8.57,42766400,367771008.0],[20160627,8.57,8.57,8.64,8.540000000000001,8.61,32521400,280044000.0],[20160628,8.61,8.58,8.64,8.56,8.63,33651900,289121984.0],[20160629,8.63,8.63,8.69,8.620000000000001,8.69,36961100,319908000.0],[20160630,8.69,8.69,8.74,8.66,8.700000000000001,36220400,315051008.0],[20160701,8.700000000000001,8.69,8.73,8.68,8.71,34893000,303652000.0],[20160704,8.71,8.69,8.86,8.67,8.81,60825700,534656000.0],[20160705,8.81,8.8,8.83,8.77,8.81,42203700,371422016.0],[20160706,8.81,8.8,8.82,8.76,8.790000000000001,32295000,283827008.0],[20160707,8.790000000000001,8.790000000000001,8.8,8.74,8.78,31285300,274336992.0],[20160708,8.78,8.790000000000001,8.790000000000001,8.73,8.74,26134200,228778000.0],[20160711,8.74,8.75,8.790000000000001,8.74,8.75,36537200,320332992.0],[20160712,8.75,8.75,8.89,8.74,8.88,71183200,627505024.0],[20160713,8.88,8.88,9.05,8.86,8.99,79828800,716796992.0],[20160714,8.99,8.97,9.0,8.91,8.94,35969900,321888992.0],[20160715,8.94,8.950000000000001,9.0,8.91,8.99,35203300,315555008.0],[20160718,8.99,8.99,9.08,8.97,9.040000000000001,50693400,457358016.0],[20160719,9.040000000000001,9.040000000000001,9.05,8.950000000000001,8.97,36278700,326046016.0],[20160720,8.97,8.96,8.99,8.950000000000001,8.96,31092600,278736992.0],[20160721,8.96,8.950000000000001,9.01,8.950000000000001,8.99,34026100,305710016.0],[20160722,8.99,8.99,8.99,8.92,8.94,29554900,264379008.0],[20160725,8.94,8.93,8.98,8.91,8.98,26468200,236936992.0],[20160726,8.98,8.97,9.120000000000001,8.97,9.11,54655600,494505984.0],[20160727,9.11,9.120000000000001,9.17,8.91,9.01,81867800,741262976.0],[20160728,9.01,8.98,9.11,8.97,9.08,47991000,434489984.0],[20160729,9.08,9.08,9.24,9.03,9.200000000000001,67142496,614972032.0],[20160801,9.200000000000001,9.18,9.34,9.17,9.28,75932400,702465984.0],[20160802,9.28,9.24,9.26,9.17,9.25,44916500,413484000.0],[20160803,9.25,9.21,9.22,9.15,9.18,42462200,389816992.0],[20160804,9.18,9.17,9.18,8.93,8.99,134446208,1210347008.0],[20160805,8.99,8.99,9.07,8.950000000000001,9.040000000000001,72594800,654998016.0],[20160808,9.040000000000001,9.040000000000001,9.11,9.01,9.11,39847900,361191008.0],[20160809,9.11,9.09,9.15,9.07,9.15,41567600,378720000.0],[20160810,9.15,9.15,9.18,9.120000000000001,9.14,43665500,399656000.0],[20160811,9.14,9.14,9.35,9.13,9.22,93557600,866593984.0],[20160812,9.22,9.200000000000001,9.53,9.18,9.5,137002096,1282336000.0],[20160815,9.5,9.55,9.8,9.51,9.68,189755200,1835196032.0],[20160816,9.68,9.68,9.68,9.46,9.52,109955800,1050478976.0],[20160817,9.52,9.52,9.6,9.48,9.55,56072500,534926016.0],[20160818,9.55,9.56,9.59,9.43,9.5,69150400,658182976.0],[20160819,9.5,9.49,9.52,9.43,9.51,50533400,478779008.0],[20160822,9.51,9.5,9.51,9.36,9.4,97943200,922425984.0],[20160823,9.4,9.38,9.450000000000001,9.370000000000001,9.4,89065600,838185024.0],[20160824,9.4,9.41,9.43,9.38,9.43,73228096,688971008.0],[20160825,9.43,9.42,9.450000000000001,9.34,9.44,61738900,580648000.0],[20160826,9.44,9.450000000000001,9.47,9.4,9.450000000000001,50223300,473688000.0],[20160829,9.450000000000001,9.41,9.450000000000001,9.38,9.42,56523100,532295008.0],[20160830,9.42,9.42,9.47,9.41,9.47,59508100,561854016.0],[20160831,9.47,9.46,9.5,9.43,9.49,48974600,463875008.0],[20160901,9.49,9.49,9.52,9.42,9.450000000000001,48013100,454848000.0],[20160902,9.450000000000001,9.43,9.46,9.42,9.450000000000001,36879600,348054016.0],[20160905,9.450000000000001,9.46,9.46,9.4,9.42,46993600,443204000.0],[20160906,9.42,9.42,9.43,9.36,9.41,57473800,539812992.0],[20160907,9.41,9.41,9.42,9.370000000000001,9.4,45937300,431984000.0],[20160908,9.4,9.39,9.42,9.38,9.4,29521800,277503008.0],[20160909,9.4,9.4,9.43,9.36,9.38,32743100,307527008.0],[20160912,9.38,9.290000000000001,9.32,9.13,9.16,75658096,697758976.0],[20160913,9.16,9.18,9.21,9.14,9.19,46093100,423112992.0],[20160914,9.19,9.17,9.18,9.05,9.06,42148100,384080992.0],[20160919,9.06,9.05,9.14,9.05,9.120000000000001,35434800,322575008.0],[20160920,9.120000000000001,9.120000000000001,9.120000000000001,9.040000000000001,9.08,43667800,396359008.0],[20160921,9.08,9.08,9.1,9.03,9.08,40566500,367767008.0],[20160922,9.08,9.1,9.18,9.09,9.16,49461300,451908992.0],[20160923,9.16,9.16,9.19,9.14,9.15,28879800,264699008.0],[20160926,9.15,9.13,9.13,9.040000000000001,9.040000000000001,43948100,398771008.0],[20160927,9.040000000000001,9.040000000000001,9.07,9.01,9.06,40132300,362768992.0],[20160928,9.06,9.06,9.06,9.03,9.05,27136600,245499008.0],[20160929,9.05,9.05,9.08,9.05,9.06,30366400,275239008.0],[20160930,9.06,9.06,9.1,9.05,9.07,30808400,279526016.0],[20161010,9.07,9.1,9.17,9.08,9.120000000000001,61138100,557121984.0],[20161011,9.120000000000001,9.13,9.15,9.11,9.15,36337000,331886016.0],[20161012,9.15,9.14,9.16,9.120000000000001,9.13,27031600,246995008.0],[20161013,9.13,9.08,9.11,9.05,9.07,63236700,574142016.0],[20161014,9.07,9.06,9.09,9.040000000000001,9.09,33541100,304217984.0],[20161017,9.09,9.08,9.09,9.03,9.05,35922300,325582016.0],[20161018,9.05,9.03,9.09,9.03,9.09,59373700,537784000.0],[20161019,9.09,9.09,9.11,9.05,9.08,48263600,438299008.0],[20161020,9.08,9.08,9.09,9.05,9.07,34284400,310966016.0],[20161021,9.07,9.08,9.13,9.06,9.13,68389600,621548992.0],[20161024,9.13,9.13,9.3,9.120000000000001,9.24,91567696,844745984.0],[20161025,9.24,9.25,9.26,9.18,9.21,50075200,461542016.0],[20161026,9.21,9.22,9.22,9.13,9.15,44045200,403750016.0],[20161027,9.15,9.16,9.17,9.120000000000001,9.16,32414000,296216000.0],[20161028,9.16,9.16,9.23,9.14,9.17,54199700,497615008.0],[20161031,9.17,9.15,9.16,9.09,9.15,49359600,450148000.0],[20161101,9.15,9.14,9.16,9.11,9.14,52541500,480116992.0],[20161102,9.14,9.14,9.14,9.05,9.07,63358600,576083008.0],[20161103,9.07,9.06,9.14,9.05,9.13,61687100,561464000.0],[20161104,9.13,9.11,9.17,9.1,9.11,50811700,463831008.0],[20161107,9.11,9.1,9.120000000000001,9.07,9.120000000000001,49724000,452447008.0],[20161108,9.120000000000001,9.120000000000001,9.15,9.1,9.15,80669400,736747008.0],[20161109,9.15,9.14,9.14,9.01,9.07,72261600,656060992.0],[20161110,9.07,9.1,9.16,9.1,9.14,63199800,576897984.0],[20161111,9.14,9.14,9.18,9.11,9.18,81226896,742969024.0],[20161114,9.18,9.16,9.25,9.16,9.22,97507800,898057984.0],[20161115,9.22,9.200000000000001,9.24,9.18,9.23,55434200,510596000.0],[20161116,9.23,9.23,9.24,9.200000000000001,9.23,41584200,383424992.0],[20161117,9.23,9.22,9.22,9.18,9.21,50532400,464611008.0],[20161118,9.21,9.21,9.21,9.16,9.18,51759700,475288992.0],[20161121,9.18,9.18,9.28,9.17,9.24,85024304,785475008.0],[20161122,9.24,9.24,9.36,9.23,9.36,118025600,1097408000.0],[20161123,9.36,9.34,9.56,9.34,9.450000000000001,175286896,1660465024.0],[20161124,9.450000000000001,9.44,9.52,9.42,9.47,77974800,738579968.0],[20161125,9.47,9.48,9.620000000000001,9.46,9.620000000000001,101367400,968126976.0],[20161128,9.620000000000001,9.69,9.78,9.6,9.63,127968896,1240685952.0],[20161129,9.63,9.59,9.700000000000001,9.55,9.620000000000001,88777904,854307968.0],[20161130,9.620000000000001,9.65,9.72,9.5,9.55,102596304,985758016.0],[20161201,9.55,9.57,9.63,9.55,9.6,64600400,619633024.0],[20161202,9.6,9.6,9.6,9.44,9.55,82968600,790044032.0],[20161205,9.55,9.5,9.540000000000001,9.41,9.46,76436496,723222016.0],[20161206,9.46,9.48,9.52,9.450000000000001,9.49,60290200,571585024.0],[20161207,9.49,9.48,9.49,9.41,9.48,49340400,466084992.0],[20161208,9.48,9.5,9.55,9.43,9.52,67145200,638057984.0],[20161209,9.52,9.5,9.75,9.48,9.65,151419904,1460777984.0],[20161212,9.65,9.65,9.77,9.44,9.5,125687400,1206662016.0],[20161213,9.5,9.48,9.5,9.33,9.42,64577100,607769024.0],[20161214,9.42,9.42,9.51,9.4,9.4,59770500,564787008.0],[20161215,9.4,9.370000000000001,9.41,9.21,9.25,82761200,767750976.0],[20161216,9.25,9.24,9.290000000000001,9.21,9.25,39681300,366924992.0],[20161219,9.25,9.22,9.23,9.17,9.200000000000001,49401000,453899008.0],[20161220,9.200000000000001,9.200000000000001,9.200000000000001,9.08,9.11,63663800,580118016.0],[20161221,9.11,9.120000000000001,9.16,9.11,9.16,36992000,338200992.0],[20161222,9.16,9.15,9.16,9.11,9.14,34134100,311545984.0],[20161223,9.14,9.14,9.14,9.07,9.08,38291200,348140000.0],[20161226,9.08,9.06,9.13,9.02,9.120000000000001,30205800,273934016.0],[20161227,9.120000000000001,9.120000000000001,9.13,9.07,9.08,26884100,244788000.0],[20161228,9.08,9.08,9.11,9.040000000000001,9.06,33605500,304897984.0],[20161229,9.06,9.07,9.09,9.05,9.08,33875800,307183008.0],[20161230,9.08,9.08,9.1,9.06,9.1,30260700,274881984.0],[20170103,9.1,9.11,9.18,9.09,9.16,45984000,420595008.0],[20170104,9.16,9.15,9.18,9.14,9.16,44932900,411503008.0],[20170105,9.16,9.17,9.18,9.15,9.17,34437200,315768992.0],[20170106,9.17,9.17,9.17,9.11,9.13,35815400,327176000.0],[20170109,9.13,9.13,9.17,9.11,9.15,36108100,329993984.0],[20170110,9.15,9.15,9.16,9.14,9.15,24105300,220575008.0],[20170111,9.15,9.14,9.17,9.13,9.14,30343000,277552992.0],[20170112,9.14,9.13,9.17,9.13,9.15,42800600,391868992.0],[20170113,9.15,9.14,9.19,9.120000000000001,9.16,43430100,397600992.0],[20170116,9.16,9.15,9.16,9.07,9.14,68316496,623025024.0],[20170117,9.14,9.120000000000001,9.16,9.1,9.15,54555200,498179008.0],[20170118,9.15,9.14,9.19,9.13,9.17,57426900,526425984.0],[20170119,9.17,9.15,9.24,9.15,9.18,43771200,402444992.0],[20170120,9.18,9.17,9.23,9.17,9.22,39332800,361864992.0],[20170123,9.22,9.22,9.26,9.200000000000001,9.22,42029900,388019008.0],[20170124,9.22,9.23,9.28,9.200000000000001,9.27,47024400,434787008.0],[20170125,9.27,9.27,9.28,9.25,9.26,30440100,281976000.0],[20170126,9.26,9.27,9.34,9.26,9.33,42071200,391844000.0],[20170203,9.33,9.34,9.36,9.23,9.26,31547200,292616992.0],[20170206,9.26,9.26,9.32,9.26,9.31,51678600,480440992.0],[20170207,9.31,9.31,9.32,9.27,9.3,39688400,368755008.0],[20170208,9.3,9.290000000000001,9.3,9.24,9.3,36027200,333975008.0],[20170209,9.3,9.3,9.33,9.28,9.31,34285500,319200992.0],[20170210,9.31,9.32,9.36,9.31,9.33,48274300,450700992.0],[20170213,9.33,9.34,9.44,9.33,9.41,63836400,599950976.0],[20170214,9.41,9.41,9.42,9.370000000000001,9.4,36240400,340318016.0],[20170215,9.4,9.4,9.540000000000001,9.39,9.450000000000001,75661296,716758976.0],[20170216,9.450000000000001,9.450000000000001,9.5,9.42,9.46,41116100,388636000.0],[20170217,9.46,9.46,9.49,9.370000000000001,9.39,42377400,400160992.0],[20170220,9.39,9.4,9.58,9.4,9.56,89875504,855710016.0],[20170221,9.56,9.55,9.620000000000001,9.540000000000001,9.57,64658400,618761024.0],[20170222,9.57,9.57,9.57,9.5,9.57,46296600,441528000.0],[20170223,9.57,9.55,9.57,9.48,9.51,33532700,319292992.0],[20170224,9.51,9.5,9.540000000000001,9.48,9.5,33250000,316020000.0],[20170227,9.5,9.5,9.5,9.42,9.43,40734100,384780992.0],[20170228,9.43,9.43,9.51,9.42,9.48,36971900,350366016.0],[20170301,9.48,9.49,9.55,9.47,9.49,34699300,330156992.0],[20170302,9.49,9.51,9.540000000000001,9.42,9.43,40362800,382395008.0],[20170303,9.43,9.41,9.43,9.36,9.4,34265500,321952000.0],[20170306,9.4,9.4,9.46,9.39,9.450000000000001,40451100,381212000.0],[20170307,9.450000000000001,9.44,9.46,9.4,9.450000000000001,29467200,277747008.0],[20170308,9.450000000000001,9.43,9.450000000000001,9.4,9.42,24443800,230424992.0],[20170309,9.42,9.41,9.43,9.36,9.38,37816900,354812992.0],[20170310,9.38,9.38,9.41,9.36,9.4,39018200,366140000.0],[20170313,9.4,9.39,9.450000000000001,9.370000000000001,9.44,54530400,513148000.0],[20170314,9.44,9.43,9.46,9.41,9.44,40448400,381593984.0],[20170315,9.44,9.42,9.48,9.42,9.48,54656000,515943008.0],[20170316,9.48,9.48,9.53,9.450000000000001,9.52,63595300,603449984.0],[20170317,9.52,9.450000000000001,9.46,9.3,9.31,158364704,1482737024.0],[20170320,9.31,9.290000000000001,9.31,9.22,9.25,71502096,661886976.0],[20170321,9.25,9.25,9.26,9.200000000000001,9.24,55464800,511913984.0],[20170322,9.24,9.200000000000001,9.22,9.14,9.16,56612300,519331008.0],[20170323,9.16,9.16,9.24,9.15,9.200000000000001,43358800,398985984.0],[20170324,9.200000000000001,9.200000000000001,9.24,9.16,9.19,71082704,653532992.0],[20170327,9.19,9.120000000000001,9.19,9.08,9.14,98501200,900094016.0],[20170328,9.14,9.16,9.17,9.1,9.120000000000001,48137200,439404992.0],[20170329,9.120000000000001,9.13,9.15,9.09,9.11,60114000,548060032.0],[20170330,9.11,9.120000000000001,9.120000000000001,9.06,9.08,68728496,623995008.0],[20170331,9.08,9.08,9.18,9.08,9.17,63312100,578579008.0],[20170405,9.17,9.16,9.22,9.15,9.21,49915000,458567008.0],[20170406,9.21,9.200000000000001,9.22,9.17,9.200000000000001,43439100,399118016.0],[20170407,9.200000000000001,9.19,9.22,9.17,9.200000000000001,51484400,473366016.0],[20170410,9.200000000000001,9.200000000000001,9.21,9.17,9.18,40134300,368681984.0],[20170411,9.18,9.17,9.19,9.09,9.15,61243700,560304000.0],[20170412,9.15,9.16,9.17,9.1,9.120000000000001,45533600,416100992.0],[20170413,9.120000000000001,9.11,9.14,9.1,9.120000000000001,35744200,325948992.0],[20170414,9.120000000000001,9.11,9.120000000000001,9.06,9.08,49050000,445636992.0],[20170417,9.08,9.08,9.11,9.05,9.1,53189200,483129984.0],[20170418,9.1,9.09,9.1,9.05,9.05,33537600,304161984.0],[20170419,9.05,9.03,9.040000000000001,8.9,8.91,79966800,714963008.0],[20170420,8.91,8.9,8.94,8.89,8.92,43762900,390063008.0],[20170421,8.92,8.92,8.99,8.9,8.97,32540800,291126016.0],[20170424,8.97,8.97,8.98,8.89,8.93,39499500,352926016.0],[20170425,8.93,8.93,9.01,8.93,9.0,37793300,339230016.0],[20170426,9.0,9.0,9.01,8.96,8.99,38214700,343316000.0],[20170427,8.99,8.97,8.98,8.91,8.97,38739200,346185984.0],[20170428,8.97,8.96,8.99,8.92,8.99,28644600,256106000.0],[20170502,8.99,8.96,8.96,8.9,8.94,31102600,277664992.0],[20170503,8.94,8.92,8.93,8.89,8.91,28031000,249660000.0],[20170504,8.91,8.89,8.89,8.72,8.74,69651696,613782976.0],[20170505,8.74,8.74,8.76,8.58,8.63,62370000,539540992.0],[20170508,8.63,8.6,8.620000000000001,8.540000000000001,8.57,46008900,394424000.0],[20170509,8.57,8.56,8.64,8.55,8.64,32419400,279119008.0],[20170510,8.64,8.63,8.8,8.620000000000001,8.67,57307700,498675008.0],[20170511,8.67,8.65,8.72,8.6,8.700000000000001,50364300,436444000.0],[20170512,8.700000000000001,8.68,8.9,8.64,8.9,91796800,809131008.0],[20170515,8.9,8.89,8.950000000000001,8.81,8.86,53657800,476416992.0],[20170516,8.86,8.84,8.85,8.73,8.84,52487200,461068992.0],[20170517,8.84,8.81,8.81,8.75,8.77,41733800,365987008.0],[20170518,8.77,8.72,8.77,8.71,8.73,22740100,198764992.0],[20170519,8.73,8.74,8.76,8.68,8.69,29427000,256396000.0],[20170522,8.69,8.68,8.73,8.61,8.68,67912000,588545984.0],[20170523,8.68,8.67,8.84,8.64,8.790000000000001,80004000,702123008.0],[20170524,8.790000000000001,8.78,8.83,8.68,8.81,53237600,466560000.0],[20170525,8.81,8.790000000000001,9.14,8.78,9.1,162154304,1462763008.0],[20170526,9.1,9.08,9.13,9.040000000000001,9.1,89536496,813387008.0],[20170531,9.1,9.1,9.23,9.06,9.200000000000001,103321000,948740992.0],[20170601,9.200000000000001,9.200000000000001,9.23,9.120000000000001,9.19,56618200,519544000.0],[20170602,9.19,9.18,9.290000000000001,9.14,9.17,77075696,710118976.0],[20170605,9.17,9.13,9.17,8.99,9.03,63413200,573459968.0],[20170606,9.03,9.01,9.06,8.99,9.040000000000001,35534100,320520000.0],[20170607,9.040000000000001,9.02,9.15,9.01,9.13,64572300,587356992.0],[20170608,9.13,9.11,9.15,9.08,9.13,38300400,348860000.0],[20170609,9.13,9.15,9.22,9.120000000000001,9.15,68546800,628281024.0],[20170612,9.15,9.15,9.19,9.1,9.11,50457800,461492992.0],[20170613,9.11,9.11,9.14,9.05,9.120000000000001,44843400,407876000.0],[20170614,9.120000000000001,9.120000000000001,9.13,9.040000000000001,9.08,37544400,340596000.0],[20170615,9.08,9.08,9.08,9.03,9.040000000000001,33779700,305609984.0],[20170616,9.040000000000001,9.040000000000001,9.08,9.01,9.02,28599100,258559008.0],[20170619,9.02,9.03,9.15,9.02,9.13,48970400,446000000.0],[20170620,9.13,9.120000000000001,9.16,9.09,9.120000000000001,31361500,286052992.0],[20170621,9.120000000000001,9.17,9.18,9.11,9.15,49693200,454488000.0],[20170622,9.15,9.15,9.4,9.14,9.25,142695808,1325209984.0],[20170623,9.25,9.23,9.27,9.16,9.25,58400400,538302976.0],[20170626,9.25,9.26,9.4,9.26,9.3,71076896,663761984.0],[20170627,9.3,9.3,9.39,9.27,9.36,54601600,509161984.0],[20170628,9.36,9.35,9.49,9.33,9.43,116879600,1102438016.0],[20170629,9.43,9.43,9.450000000000001,9.370000000000001,9.43,48880400,459809984.0],[20170630,9.43,9.4,9.43,9.31,9.39,49963300,468003008.0],[20170703,9.39,9.4,9.43,9.34,9.4,38834900,364464992.0],[20170704,9.4,9.4,9.41,9.3,9.34,48836200,456576992.0],[20170705,9.34,9.290000000000001,9.38,9.27,9.370000000000001,56772000,529294016.0],[20170706,9.370000000000001,9.36,9.41,9.31,9.4,73891104,691387008.0],[20170707,9.4,9.370000000000001,9.48,9.34,9.47,76036896,717084032.0],[20170710,9.47,9.450000000000001,9.66,9.44,9.59,136081504,1303090048.0],[20170711,9.59,9.61,10.46,9.61,10.25,381208608,3842010112.0],[20170712,10.25,10.27,10.58,10.200000000000001,10.34,299884416,3113680896.0],[20170713,10.34,10.3,10.9,10.24,10.9,299453408,3180144128.0],[20170714,10.9,10.81,10.94,10.66,10.9,172256992,1864449024.0],[20170717,10.9,10.950000000000001,11.33,10.72,10.81,327312288,3608691968.0],[20170718,10.81,10.75,11.14,10.620000000000001,11.05,234943104,2558434048.0],[20170719,11.05,10.99,11.19,10.88,11.09,193307504,2131335936.0],[20170720,11.09,11.08,11.22,10.91,10.97,153733792,1695059968.0],[20170721,10.97,10.83,10.950000000000001,10.69,10.89,150102000,1625415936.0],[20170724,10.89,10.82,11.06,10.73,10.950000000000001,169266400,1846886016.0],[20170725,10.950000000000001,10.98,11.27,10.950000000000001,11.0,195476800,2172113920.0],[20170726,11.0,10.92,11.18,10.66,10.74,169741200,1846281984.0],[20170727,10.74,10.72,10.77,10.53,10.59,119449000,1273888000.0],[20170728,10.59,10.61,10.81,10.58,10.74,81919504,877769024.0],[20170731,10.74,10.8,10.82,10.450000000000001,10.67,157586400,1671814016.0],[20170801,10.67,10.64,11.08,10.6,11.040000000000001,203570896,2222886912.0],[20170802,11.040000000000001,11.05,11.34,10.96,11.15,206206896,2307726080.0],[20170803,11.15,11.14,11.22,10.97,11.01,98421904,1090953984.0],[20170804,11.01,11.0,11.290000000000001,10.93,11.17,135395104,1511389056.0],[20170807,11.17,11.06,11.17,10.9,11.0,86064400,946974976.0],[20170808,11.0,11.0,11.11,10.91,11.05,68956704,758872000.0],[20170809,11.05,10.96,11.02,10.68,10.73,104232096,1126512000.0],[20170810,10.73,10.700000000000001,10.82,10.540000000000001,10.620000000000001,95987904,1026675968.0],[20170811,10.620000000000001,10.48,10.540000000000001,9.99,10.02,244064304,2501778944.0],[20170814,10.02,10.13,10.25,10.040000000000001,10.22,115766400,1175479040.0],[20170815,10.22,10.24,10.51,10.21,10.31,107516200,1116749056.0],[20170816,10.31,10.290000000000001,10.370000000000001,10.15,10.34,75680600,778516992.0],[20170817,10.34,10.35,10.42,10.290000000000001,10.42,55364200,573092992.0],[20170818,10.42,10.36,10.6,10.290000000000001,10.44,61652000,643187968.0],[20170821,10.44,10.43,10.52,10.39,10.46,39915400,417652992.0],[20170822,10.46,10.48,10.66,10.370000000000001,10.65,87568096,922881024.0],[20170823,10.65,10.63,10.98,10.59,10.9,131915104,1430050944.0],[20170824,10.9,10.89,11.11,10.84,10.93,92424800,1014932992.0],[20170825,10.93,10.94,11.17,10.9,11.11,96394000,1068993984.0],[20170828,11.11,11.1,11.540000000000001,11.1,11.35,160393792,1828380032.0],[20170829,11.35,11.3,11.74,11.28,11.67,135798304,1569229952.0],[20170830,11.67,11.68,11.700000000000001,11.35,11.43,109667400,1264128000.0],[20170831,11.43,11.39,11.44,11.15,11.28,115178600,1297730048.0],[20170901,11.28,11.28,11.39,11.15,11.21,95997600,1080995968.0],[20170904,11.21,11.18,11.72,11.17,11.72,135232496,1551874944.0],[20170905,11.72,11.68,11.94,11.6,11.64,128751800,1513758976.0],[20170906,11.64,11.59,11.88,11.48,11.700000000000001,79162096,925518976.0],[20170907,11.700000000000001,11.65,11.75,11.39,11.44,61418700,711036032.0],[20170908,11.44,11.46,11.64,11.38,11.49,48127600,553644032.0],[20170911,11.49,11.540000000000001,11.69,11.3,11.38,69947200,801825024.0],[20170912,11.38,11.38,11.540000000000001,11.27,11.540000000000001,84618304,962032000.0],[20170913,11.540000000000001,11.49,11.540000000000001,11.34,11.43,66823700,765027968.0],[20170914,11.43,11.43,11.59,11.24,11.32,88308704,1005774976.0],[20170915,11.32,11.290000000000001,11.32,11.15,11.290000000000001,64609400,726060992.0],[20170918,11.290000000000001,11.25,11.32,11.200000000000001,11.25,60761200,684222976.0],[20170919,11.25,11.25,11.34,11.08,11.13,76421200,853816000.0],[20170920,11.13,11.14,11.370000000000001,11.05,11.290000000000001,78715400,884640000.0],[20170921,11.290000000000001,11.26,11.51,11.200000000000001,11.46,69240704,788604992.0],[20170922,11.46,11.43,11.52,11.31,11.44,59392700,677622016.0],[20170925,11.44,11.44,11.450000000000001,11.18,11.290000000000001,53239100,602270016.0],[20170926,11.290000000000001,11.26,11.3,10.96,11.05,96746000,1074227968.0],[20170927,11.05,11.01,11.08,10.9,10.93,72718800,798377024.0],[20170928,10.93,10.98,10.98,10.82,10.88,51722000,563484992.0],[20170929,10.88,10.92,11.16,10.86,11.11,68228000,753852032.0],[20171009,11.11,11.57,11.64,11.26,11.3,132522704,1520609024.0],[20171010,11.3,11.33,11.5,11.33,11.47,74792496,853665024.0],[20171011,11.47,11.48,11.58,11.34,11.53,65807700,756203008.0],[20171012,11.53,11.540000000000001,11.58,11.47,11.55,57806500,667148032.0],[20171013,11.55,11.56,11.56,11.25,11.36,73737504,839662016.0],[20171016,11.36,11.36,11.6,11.290000000000001,11.59,103625000,1190723968.0],[20171017,11.59,11.620000000000001,11.65,11.48,11.51,50637200,585334016.0],[20171018,11.51,11.53,11.700000000000001,11.51,11.69,87136496,1011049984.0],[20171019,11.69,11.64,11.72,11.57,11.63,72276400,841545984.0],[20171020,11.63,11.59,11.59,11.41,11.48,46180800,529747008.0],[20171023,11.48,11.39,11.4,11.15,11.19,107446496,1206887936.0],[20171024,11.19,11.200000000000001,11.42,11.18,11.39,61887100,700896000.0],[20171025,11.39,11.36,11.370000000000001,11.25,11.27,41857300,472708000.0],[20171026,11.27,11.25,11.32,11.120000000000001,11.18,92899600,1041707008.0],[20171027,11.18,11.19,11.56,11.18,11.56,136008608,1548542976.0],[20171030,11.56,11.55,11.73,11.450000000000001,11.56,127824600,1484494976.0],[20171031,11.56,11.55,11.58,11.39,11.540000000000001,62749100,721236992.0],[20171101,11.540000000000001,11.56,11.59,11.32,11.4,69261696,792881024.0],[20171102,11.4,11.36,11.58,11.26,11.540000000000001,60430800,689228992.0],[20171103,11.540000000000001,11.49,11.68,11.35,11.39,74334304,852032000.0],[20171106,11.39,11.42,11.42,11.09,11.28,102990200,1157303040.0],[20171107,11.28,11.27,12.09,11.25,11.92,247716304,2914268928.0],[20171108,11.92,12.0,12.59,11.93,12.13,426282496,5199223808.0],[20171109,12.13,12.200000000000001,12.57,12.15,12.33,229528896,2839860992.0],[20171110,12.33,12.370000000000001,12.55,12.15,12.3,175755200,2167126016.0],[20171113,12.3,12.35,13.1,12.35,12.9,256690592,3307954944.0],[20171114,12.9,12.950000000000001,13.26,12.81,12.950000000000001,178030208,2318092032.0],[20171115,12.950000000000001,12.9,13.13,12.77,12.9,126305200,1627911936.0],[20171116,12.9,12.9,13.120000000000001,12.67,13.1,120081400,1550701056.0],[20171117,13.1,13.17,13.46,13.030000000000001,13.18,206414896,2731215104.0],[20171120,13.18,13.13,14.25,13.05,14.25,284392512,3860144896.0],[20171121,14.25,14.07,14.790000000000001,14.01,14.450000000000001,249532704,3609849088.0],[20171122,14.450000000000001,14.48,15.24,14.48,15.1,257023104,3839501056.0],[20171123,15.1,15.15,15.24,14.07,14.35,242914208,3562842880.0],[20171124,14.35,14.290000000000001,14.59,13.780000000000001,14.56,263018896,3732596992.0],[20171127,14.56,14.3,14.3,13.75,13.93,206408496,2878490880.0],[20171128,13.93,13.85,13.85,13.4,13.700000000000001,176643200,2396539904.0],[20171129,13.700000000000001,13.73,13.93,13.47,13.82,156409408,2148312064.0],[20171130,13.82,13.700000000000001,13.73,13.26,13.38,137963504,1866700032.0],[20171201,13.38,13.4,13.48,12.96,13.0,178493296,2354298880.0],[20171204,13.0,13.05,13.370000000000001,13.0,13.3,145402304,1923314944.0],[20171205,13.3,13.15,13.49,13.1,13.3,172368096,2301867008.0],[20171206,13.3,13.26,13.27,12.790000000000001,13.08,161984400,2104167936.0],[20171207,13.08,13.05,13.14,12.75,12.83,118195696,1526952960.0],[20171208,12.83,12.89,13.09,12.75,13.09,135131504,1751422976.0],[20171211,13.09,13.08,13.57,12.88,13.5,226195200,2980734976.0],[20171212,13.5,13.4,13.48,13.02,13.02,174340496,2302353920.0],[20171213,13.02,13.0,13.200000000000001,12.88,13.13,128924800,1679021952.0],[20171214,13.13,13.15,13.31,12.91,13.0,100199696,1311131008.0],[20171215,13.0,12.9,12.93,12.67,12.72,109995200,1405372032.0],[20171218,12.72,12.73,12.91,12.64,12.75,80546400,1029422016.0],[20171219,12.75,12.790000000000001,13.32,12.74,13.280000000000001,239794208,3138686976.0],[20171220,13.280000000000001,13.200000000000001,13.31,13.13,13.26,110624496,1463801984.0],[20171221,13.26,13.18,13.68,13.16,13.540000000000001,148520304,2005617024.0],[20171222,13.540000000000001,13.5,13.63,13.450000000000001,13.52,74290000,1004524992.0],[20171225,13.52,13.52,13.86,13.16,13.25,158556704,2145040000.0],[20171226,13.25,13.26,13.69,13.19,13.66,112368800,1510825984.0],[20171227,13.66,13.58,13.780000000000001,13.19,13.290000000000001,136656608,1848163968.0],[20171228,13.290000000000001,13.280000000000001,13.46,13.02,13.21,155303008,2052944000.0],[20171229,13.21,13.21,13.43,13.1,13.3,98291504,1303222016.0],[20180102,13.3,13.35,13.93,13.32,13.700000000000001,208159200,2856542976.0],[20180103,13.700000000000001,13.73,13.86,13.200000000000001,13.33,296249792,4006220032.0],[20180104,13.33,13.32,13.370000000000001,13.13,13.25,185450896,2454543104.0],[20180105,13.25,13.21,13.35,13.15,13.3,121031200,1603288960.0],[20180108,13.3,13.25,13.290000000000001,12.86,12.96,215862000,2806098944.0],[20180109,12.96,12.96,13.200000000000001,12.92,13.08,134434496,1754315008.0],[20180110,13.08,13.040000000000001,13.49,12.92,13.47,240327696,3196055040.0],[20180111,13.47,13.41,13.59,13.27,13.4,144387696,1937494016.0],[20180112,13.4,13.450000000000001,13.68,13.41,13.55,135399104,1833435008.0],[20180115,13.55,13.51,14.33,13.5,14.200000000000001,312239392,4376707072.0],[20180116,14.200000000000001,14.17,14.38,14.02,14.200000000000001,244454896,3479175936.0],[20180117,14.200000000000001,14.33,14.8,14.200000000000001,14.23,265629408,3849312000.0],[20180118,14.23,14.4,14.72,14.280000000000001,14.72,214802592,3120454912.0],[20180119,14.72,14.8,15.13,14.68,14.8,257114592,3832857088.0],[20180122,14.8,14.6,14.94,14.43,14.44,207386704,3032797952.0],[20180123,14.44,14.36,14.9,14.33,14.65,238879104,3492462080.0],[20180124,14.65,14.66,15.08,14.5,14.64,259129200,3838734080.0],[20180125,14.64,14.450000000000001,14.47,14.0,14.200000000000001,236998400,3360822016.0],[20180126,14.200000000000001,14.18,14.34,14.02,14.05,203298800,2885104128.0],[20180129,14.05,14.05,14.25,13.6,13.74,209054592,2911451904.0],[20180130,13.74,13.700000000000001,13.84,13.55,13.65,109473904,1497708032.0],[20180131,13.65,13.6,14.05,13.530000000000001,14.05,174772896,2423104000.0],[20180201,14.05,13.950000000000001,14.3,13.84,14.030000000000001,200561408,2821583104.0],[20180202,14.030000000000001,13.91,14.1,13.63,14.05,117651200,1637618944.0],[20180205,14.05,13.8,14.57,13.73,14.55,233199696,3326354944.0],[20180206,14.55,14.23,14.33,13.93,14.0,258287200,3641294080.0],[20180207,14.0,14.22,14.3,12.76,12.92,334571584,4521586176.0],[20180208,12.92,12.83,12.92,12.530000000000001,12.540000000000001,213781504,2711463936.0],[20180209,12.540000000000001,12.08,12.08,11.38,11.69,282494912,3308552960.0],[20180212,11.69,11.78,11.84,11.56,11.72,122878200,1439644032.0],[20180213,11.72,11.870000000000001,12.21,11.84,11.94,129817800,1562418944.0],[20180214,11.94,11.96,12.030000000000001,11.76,12.0,86419000,1030473984.0],[20180222,12.0,12.25,12.530000000000001,12.25,12.46,126840600,1573561984.0],[20180223,12.46,12.58,12.790000000000001,12.450000000000001,12.61,101366304,1278184960.0],[20180226,12.61,12.77,12.85,12.450000000000001,12.63,104575800,1318960000.0],[20180227,12.63,12.64,12.700000000000001,12.19,12.280000000000001,128586896,1590018048.0],[20180228,12.280000000000001,12.1,12.19,11.93,12.05,121414496,1463313024.0],[20180301,12.05,11.92,12.15,11.9,12.040000000000001,88695696,1069353984.0],[20180302,12.040000000000001,11.92,12.040000000000001,11.85,11.950000000000001,66312400,791736000.0],[20180305,11.950000000000001,11.93,12.08,11.8,11.86,75418304,897244032.0],[20180306,11.86,11.950000000000001,12.11,11.77,12.1,115016200,1373437952.0],[20180307,12.1,12.15,12.34,12.040000000000001,12.05,142756992,1744084992.0],[20180308,12.05,12.05,12.15,11.950000000000001,12.11,68975504,832153024.0],[20180309,12.11,12.15,12.200000000000001,11.98,12.09,94387600,1139042944.0],[20180312,12.09,12.15,12.17,11.950000000000001,12.030000000000001,126870096,1526642944.0],[20180313,12.030000000000001,12.040000000000001,12.22,12.0,12.02,108226704,1309543040.0],[20180314,12.02,11.98,12.0,11.83,11.92,63559400,757089984.0],[20180315,11.92,11.790000000000001,11.85,11.66,11.71,115569400,1356877952.0],[20180316,11.71,11.72,11.85,11.64,11.64,96298304,1130784000.0],[20180319,11.64,11.66,11.84,11.61,11.83,80853800,947664000.0],[20180320,11.83,11.74,11.88,11.72,11.82,77615000,916857984.0],[20180321,11.82,11.950000000000001,12.120000000000001,11.85,11.9,144510896,1736436992.0],[20180322,11.9,11.9,11.97,11.620000000000001,11.66,98427800,1155741056.0],[20180323,11.66,11.25,11.35,10.92,11.34,182568992,2037734016.0],[20180326,11.34,11.15,11.200000000000001,10.86,10.93,138359808,1519435008.0],[20180327,10.93,11.1,11.17,10.86,10.94,110393296,1213988992.0],[20180328,10.94,10.85,11.14,10.790000000000001,10.89,109902304,1201022976.0],[20180329,10.89,10.92,11.17,10.55,11.05,133060200,1445281024.0],[20180330,11.05,11.040000000000001,11.05,10.88,10.9,75217296,823438016.0],[20180402,10.9,10.870000000000001,10.99,10.700000000000001,10.71,110931600,1200912000.0],[20180403,10.71,10.6,10.67,10.51,10.56,89074496,942236992.0],[20180404,10.56,10.68,11.01,10.6,10.870000000000001,160248800,1737257984.0],[20180409,10.870000000000001,10.8,11.1,10.73,11.02,107479504,1180083968.0],[20180410,11.02,11.02,11.46,10.97,11.42,139095008,1562264960.0],[20180411,11.42,11.39,11.92,11.38,11.83,209596992,2458981888.0],[20180412,11.83,11.8,11.83,11.42,11.52,117312800,1364674944.0],[20180413,11.52,11.64,11.790000000000001,11.450000000000001,11.57,130025504,1516155008.0],[20180416,11.57,11.47,11.47,11.03,11.1,142707200,1593705984.0],[20180417,11.1,11.120000000000001,11.450000000000001,11.11,11.21,130189104,1468158976.0],[20180418,11.21,11.450000000000001,11.61,11.28,11.5,147584496,1692722048.0],[20180419,11.5,11.52,11.69,11.42,11.47,84913104,979593024.0],[20180420,11.47,11.51,11.58,11.200000000000001,11.35,95869000,1090801024.0],[20180423,11.35,11.3,11.61,11.26,11.57,107028896,1228544000.0],[20180424,11.57,11.63,11.94,11.58,11.86,146109792,1725152000.0],[20180425,11.86,11.76,11.81,11.63,11.68,73028600,854713024.0],[20180426,11.68,11.66,11.69,11.31,11.42,87423504,1002483008.0],[20180427,11.42,11.49,11.51,10.63,10.85,270979488,2958464000.0],[20180502,10.85,10.97,11.03,10.8,10.88,119052304,1295804032.0],[20180503,10.88,10.86,10.88,10.57,10.75,128135504,1372765056.0],[20180504,10.75,10.73,10.83,10.66,10.68,71050896,761302016.0],[20180507,10.68,10.700000000000001,10.83,10.64,10.81,97430896,1046742976.0],[20180508,10.81,10.83,11.15,10.8,11.01,137330496,1511545984.0],[20180509,11.01,10.98,11.03,10.88,10.97,62765600,687036032.0],[20180510,10.97,11.03,11.09,10.91,11.01,55273500,607350016.0],[20180511,11.01,11.040000000000001,11.13,10.96,11.01,77236896,853270976.0],[20180514,11.01,11.09,11.23,11.03,11.18,103929696,1158064000.0],[20180515,11.18,11.18,11.19,11.02,11.120000000000001,66926100,742590016.0],[20180516,11.120000000000001,11.07,11.07,10.89,10.9,71436200,782694016.0],[20180517,10.9,10.91,10.94,10.78,10.82,58649400,635675008.0],[20180518,10.82,10.81,10.97,10.76,10.96,57838400,628249984.0],[20180521,10.96,11.07,11.11,10.93,10.950000000000001,76353296,838750016.0],[20180522,10.950000000000001,10.950000000000001,10.98,10.790000000000001,10.86,58987100,639814976.0],[20180523,10.86,10.82,10.82,10.620000000000001,10.65,99101600,1058587008.0],[20180524,10.65,10.66,10.68,10.58,10.61,68815200,730678016.0],[20180525,10.61,10.61,10.67,10.55,10.59,59333500,629734976.0],[20180528,10.59,10.58,10.66,10.51,10.59,56940000,602590016.0],[20180529,10.59,10.58,10.63,10.35,10.38,88949400,930385984.0],[20180530,10.38,10.290000000000001,10.290000000000001,10.05,10.08,112444704,1139917952.0],[20180531,10.08,10.11,10.19,10.02,10.18,98736000,999216000.0],[20180601,10.18,10.15,10.290000000000001,10.07,10.19,59721100,608398016.0],[20180604,10.19,10.23,10.31,10.15,10.27,59303800,608291008.0],[20180605,10.27,10.290000000000001,10.3,10.11,10.26,65654000,670739968.0],[20180606,10.26,10.25,10.26,10.1,10.14,71274304,724032000.0],[20180607,10.14,10.200000000000001,10.46,10.18,10.370000000000001,126263820,1306425472.0],[20180608,10.370000000000001,10.33,10.33,10.06,10.120000000000001,109937982,1114968832.0],[20180611,10.120000000000001,10.06,10.13,10.0,10.040000000000001,72137498,724688000.0],[20180612,10.040000000000001,10.03,10.08,9.950000000000001,10.06,91330072,914001728.0],[20180613,10.06,10.040000000000001,10.06,9.950000000000001,9.950000000000001,53058431,530483744.0],[20180614,9.950000000000001,9.950000000000001,10.15,9.92,10.07,86639201,872487552.0],[20180615,10.07,10.08,10.290000000000001,10.06,10.17,124870788,1273412992.0],[20180619,10.17,10.05,10.15,9.82,9.870000000000001,156587447,1565756544.0],[20180620,9.870000000000001,9.870000000000001,9.950000000000001,9.76,9.91,76363731,752950720.0],[20180621,9.91,9.93,10.040000000000001,9.86,9.86,84007077,836014848.0],[20180622,9.86,9.8,9.870000000000001,9.77,9.85,65781851,645752896.0],[20180625,9.85,9.91,9.92,9.38,9.46,119521260,1154559104.0],[20180626,9.46,9.39,9.44,9.09,9.36,112415694,1042528512.0],[20180627,9.36,9.31,9.4,9.03,9.09,104514268,958871680.0],[20180628,9.09,8.950000000000001,9.08,8.870000000000001,8.92,111076403,996801216.0],[20180629,8.92,9.01,9.13,8.96,9.09,67529968,611346112.0],[20180702,9.09,9.05,9.05,8.55,8.61,131552013,1158545920.0],[20180703,8.61,8.69,8.700000000000001,8.45,8.67,127483857,1096657024.0],[20180704,8.67,8.63,8.75,8.61,8.61,71115337,617278528.0],[20180705,8.61,8.620000000000001,8.73,8.55,8.6,83576877,722169600.0],[20180706,8.6,8.61,8.78,8.45,8.66,98828269,852071552.0],[20180709,8.66,8.69,9.03,8.68,9.03,140995460,1255007616.0],[20180710,9.03,9.02,9.02,8.89,8.98,89686202,803038976.0],[20180711,8.98,8.76,8.83,8.68,8.78,85129670,744765824.0],[20180712,8.78,8.6,8.97,8.58,8.88,114049231,1008658816.0],[20180713,8.88,8.92,8.94,8.82,8.88,60337821,535401184.0],[20180716,8.88,8.85,8.9,8.69,8.73,68984558,603427712.0],[20180717,8.73,8.74,8.75,8.66,8.72,37535633,326396992.0],[20180718,8.72,8.75,8.85,8.69,8.700000000000001,52515277,460697376.0],[20180719,8.700000000000001,8.75,8.81,8.69,8.73,46137239,403674304.0],[20180720,8.73,8.73,9.200000000000001,8.61,9.11,175427740,1576843904.0],[20180723,9.11,9.040000000000001,9.450000000000001,9.0,9.42,178168826,1646028032.0],[20180724,9.42,9.39,9.59,9.33,9.4,142589416,1348746880.0],[20180725,9.4,9.44,9.47,9.33,9.38,61412281,575752192.0],[20180726,9.38,9.4,9.48,9.21,9.25,83335815,778429760.0],[20180727,9.25,9.3,9.36,9.18,9.25,51512603,477527424.0],[20180730,9.25,9.32,9.49,9.26,9.39,70638597,661767552.0],[20180731,9.39,9.370000000000001,9.49,9.25,9.42,72015080,674484672.0],[20180801,9.42,9.42,9.5,9.11,9.15,81408168,759282240.0],[20180802,9.15,9.13,9.15,8.88,8.94,93140128,839272256.0],[20180803,8.94,8.93,9.1,8.91,8.91,47654662,428641536.0],[20180806,8.91,8.94,9.11,8.89,8.94,55401008,497906688.0],[20180807,8.94,8.96,9.17,8.88,9.17,69042319,624359680.0],[20180808,9.17,9.16,9.16,9.040000000000001,9.05,57895316,527526976.0],[20180809,9.05,9.040000000000001,9.35,9.02,9.290000000000001,80678377,746469824.0],[20180810,9.290000000000001,9.3,9.32,9.16,9.23,42416836,391366336.0],[20180813,9.23,9.120000000000001,9.16,8.9,9.05,81849112,736947776.0],[20180814,9.05,9.03,9.040000000000001,8.94,9.0,43024036,386334624.0],[20180815,9.0,9.02,9.02,8.75,8.790000000000001,67044285,594759488.0],[20180816,8.790000000000001,8.73,8.89,8.64,8.78,63827255,559523136.0],[20180817,8.78,8.88,8.94,8.78,8.81,64947656,576683264.0],[20180820,8.81,8.9,9.02,8.870000000000001,9.0,68132206,609934720.0],[20180821,9.0,9.02,9.26,9.01,9.23,126447447,1163292800.0],[20180822,9.23,9.24,9.34,9.13,9.290000000000001,98243398,909598720.0],[20180823,9.290000000000001,9.3,9.42,9.23,9.36,72907462,680941376.0],[20180824,9.36,9.31,10.28,9.290000000000001,10.03,304040839,2995072000.0],[20180827,10.03,10.02,10.43,9.97,10.43,221842422,2251527680.0],[20180828,10.43,10.34,10.43,10.24,10.290000000000001,128977724,1331917824.0],[20180829,10.290000000000001,10.25,10.33,10.15,10.27,90188349,923581568.0],[20180830,10.27,10.27,10.35,10.08,10.120000000000001,99491773,1013877504.0],[20180831,10.120000000000001,10.13,10.32,10.1,10.13,131086524,1337898880.0],[20180903,10.13,10.09,10.3,10.09,10.19,71169567,725303296.0],[20180904,10.19,10.200000000000001,10.55,10.07,10.43,129634208,1339756544.0],[20180905,10.43,10.3,10.33,10.05,10.05,117945317,1202345728.0],[20180906,10.05,10.05,10.14,9.950000000000001,9.97,71177755,713975744.0],[20180907,9.97,10.040000000000001,10.18,9.93,10.01,80903534,815151744.0],[20180910,10.01,10.01,10.07,9.84,9.88,63698929,631174144.0],[20180911,9.88,9.9,10.03,9.81,9.91,71296751,707337600.0],[20180912,9.91,9.870000000000001,9.97,9.82,9.88,56482916,558399552.0],[20180913,9.88,10.09,10.1,9.84,9.96,99972561,993389952.0],[20180914,9.96,9.98,9.98,9.81,9.84,61975019,611422464.0],[20180917,9.84,9.8,9.8,9.68,9.69,51708233,502609632.0],[20180918,9.69,9.73,10.120000000000001,9.700000000000001,10.08,112680742,1120867584.0],[20180919,10.08,10.03,10.34,10.03,10.24,123154877,1257191552.0],[20180920,10.24,10.27,10.36,10.19,10.23,62034836,636742784.0],[20180921,10.23,10.26,10.700000000000001,10.18,10.67,162451841,1707850496.0],[20180925,10.67,10.52,10.68,10.48,10.55,97701470,1030715776.0],[20180926,10.55,10.61,10.92,10.52,10.71,149051343,1600626176.0],[20180927,10.71,10.65,10.84,10.57,10.74,88036333,942200384.0],[20180928,10.74,10.78,11.27,10.78,11.05,211024267,2331358208.0],[20181008,11.05,10.700000000000001,10.790000000000001,10.450000000000001,10.450000000000001,168635852,1793455232.0],[20181009,10.450000000000001,10.46,10.700000000000001,10.39,10.56,106408426,1117946496.0],[20181010,10.56,10.540000000000001,10.66,10.38,10.450000000000001,99520008,1045666176.0],[20181011,10.450000000000001,10.05,10.16,9.700000000000001,9.86,199514383,1994186624.0],[20181012,9.86,9.97,10.34,9.870000000000001,10.3,151681028,1532651392.0],[20181015,10.3,10.39,10.47,10.09,10.11,140268530,1443043072.0],[20181016,10.11,10.14,10.540000000000001,10.120000000000001,10.370000000000001,139692105,1450020352.0],[20181017,10.370000000000001,10.5,10.55,10.14,10.33,135088983,1400306304.0],[20181018,10.33,10.290000000000001,10.290000000000001,10.06,10.09,100115605,1015654848.0],[20181019,10.09,9.950000000000001,10.78,9.92,10.76,208366732,2173571328.0],[20181022,10.76,10.81,11.46,10.78,11.15,264554312,2932714496.0],[20181023,11.15,11.200000000000001,11.22,10.73,10.84,160254592,1759265920.0],[20181024,10.84,10.9,11.33,10.8,11.040000000000001,182942464,2026171904.0],[20181025,11.040000000000001,10.8,11.290000000000001,10.71,11.290000000000001,168501136,1855823744.0],[20181026,11.290000000000001,11.290000000000001,11.31,10.96,11.18,129997510,1448843520.0],[20181029,11.18,11.200000000000001,11.24,10.620000000000001,10.75,159162878,1725932544.0],[20181030,10.75,10.78,11.08,10.73,10.9,150182786,1641371776.0],[20181031,10.9,10.950000000000001,10.99,10.75,10.91,115268379,1252156800.0],[20181101,10.91,10.99,11.05,10.76,10.83,154277632,1679443456.0],[20181102,10.83,11.040000000000001,11.16,10.83,11.09,221292287,2439179008.0],[20181105,11.09,10.950000000000001,11.040000000000001,10.82,10.92,129192417,1409457152.0],[20181106,10.92,10.870000000000001,10.93,10.73,10.84,73572574,795322624.0],[20181107,10.84,10.83,10.950000000000001,10.75,10.81,78559741,851487040.0],[20181108,10.81,10.88,10.97,10.82,10.89,79397600,864744256.0],[20181109,10.89,10.71,10.73,10.4,10.55,162926917,1716198400.0],[20181112,10.55,10.46,10.58,10.38,10.56,92033388,965756480.0],[20181113,10.56,10.41,10.65,10.38,10.540000000000001,107249762,1126736128.0],[20181114,10.540000000000001,10.53,10.55,10.42,10.44,77423985,810357760.0],[20181115,10.44,10.44,10.64,10.42,10.620000000000001,90146198,949991808.0],[20181116,10.620000000000001,10.61,10.72,10.49,10.57,105959259,1123173248.0],[20181119,10.57,10.57,10.88,10.57,10.85,136088709,1466899456.0],[20181120,10.85,10.75,10.8,10.52,10.57,103387753,1099654656.0],[20181121,10.57,10.5,10.67,10.48,10.61,66615733,705638336.0],[20181122,10.61,10.67,10.67,10.48,10.55,50026785,527103296.0],[20181123,10.55,10.53,10.58,10.31,10.32,70035815,730667648.0],[20181126,10.32,10.34,10.46,10.3,10.34,51656911,535963328.0],[20181127,10.34,10.35,10.39,10.16,10.18,73344838,752824128.0],[20181128,10.18,10.17,10.31,10.16,10.28,53775145,550820224.0],[20181129,10.28,10.35,10.39,10.19,10.200000000000001,48528405,499068832.0],[20181130,10.200000000000001,10.22,10.36,10.17,10.36,59471532,610571520.0],[20181203,10.36,10.59,10.66,10.47,10.59,106409717,1126374784.0],[20181204,10.59,10.57,10.620000000000001,10.53,10.59,53481305,565743744.0],[20181205,10.59,10.49,10.51,10.4,10.450000000000001,58154527,608133312.0],[20181206,10.450000000000001,10.36,10.370000000000001,10.23,10.25,57886648,594649664.0],[20181207,10.25,10.3,10.39,10.27,10.28,34021615,351101376.0],[20181210,10.28,10.22,10.27,10.13,10.17,49481887,504040640.0],[20181211,10.17,10.21,10.26,10.17,10.23,29908962,305389216.0],[20181212,10.23,10.3,10.32,10.200000000000001,10.24,36637903,375402848.0],[20181213,10.24,10.25,10.48,10.200000000000001,10.39,79084521,819920704.0],[20181214,10.39,10.34,10.35,10.16,10.17,52667513,539263040.0],[20181217,10.17,10.16,10.33,10.1,10.290000000000001,57127487,584679488.0],[20181218,10.290000000000001,10.200000000000001,10.32,10.1,10.120000000000001,53774430,547157568.0],[20181219,10.120000000000001,10.14,10.18,9.9,9.94,59800701,600090176.0],[20181220,9.94,9.92,9.97,9.63,9.71,99028479,964202880.0],[20181221,9.71,9.68,9.700000000000001,9.33,9.450000000000001,100061676,944460352.0],[20181224,9.450000000000001,9.4,9.450000000000001,9.31,9.42,50911767,477186912.0],[20181225,9.42,9.290000000000001,9.43,9.21,9.34,58661545,545235584.0],[20181226,9.34,9.35,9.42,9.27,9.3,42114060,393215136.0],[20181227,9.3,9.450000000000001,9.49,9.28,9.28,62459327,586343744.0],[20181228,9.28,9.31,9.46,9.31,9.38,57660400,541571008.0],[20190102,9.38,9.39,9.42,9.16,9.19,53938632,498695104.0],[20190103,9.19,9.18,9.33,9.15,9.28,41553795,384457696.0],[20190104,9.28,9.24,9.82,9.22,9.75,148115906,1422149888.0],[20190107,9.75,9.84,9.85,9.63,9.74,86568766,841166400.0],[20190108,9.74,9.73,9.74,9.620000000000001,9.66,40238811,389247808.0],[20190109,9.66,9.74,10.08,9.700000000000001,9.94,123348636,1229465088.0],[20190110,9.94,9.870000000000001,10.200000000000001,9.86,10.1,107181766,1079710976.0],[20190111,10.1,10.11,10.22,10.05,10.200000000000001,69636455,708001792.0],[20190114,10.200000000000001,10.22,10.25,10.07,10.11,50044359,507862880.0],[20190115,10.11,10.11,10.28,10.09,10.24,54216055,553027328.0],[20190116,10.24,10.24,10.5,10.23,10.48,97769937,1017495104.0],[20190117,10.48,10.540000000000001,10.57,10.17,10.25,88281192,910212096.0],[20190118,10.25,10.34,10.49,10.28,10.43,73879326,769973632.0],[20190121,10.43,10.34,10.47,10.32,10.34,65935576,684465664.0],[20190122,10.34,10.34,10.44,10.26,10.28,42441357,438991456.0],[20190123,10.28,10.290000000000001,10.47,10.290000000000001,10.35,53787663,559384384.0],[20190124,10.35,10.4,10.55,10.370000000000001,10.52,67924088,711495744.0],[20190125,10.52,10.56,11.040000000000001,10.55,11.0,210836185,2299718144.0],[20190128,11.0,11.040000000000001,11.14,10.88,10.94,103590980,1141853824.0],[20190129,10.94,10.96,11.07,10.77,11.0,82663110,904847872.0],[20190130,11.0,10.950000000000001,11.18,10.86,10.950000000000001,71200101,785204544.0],[20190131,10.950000000000001,10.98,11.200000000000001,10.94,11.1,83162275,922602880.0],[20190201,11.1,11.200000000000001,11.25,10.96,11.200000000000001,101427007,1127216128.0],[20190211,11.200000000000001,11.08,11.21,10.97,11.21,80193663,889951552.0],[20190212,11.21,11.200000000000001,11.31,11.03,11.19,95993690,1071873088.0],[20190213,11.19,11.19,11.41,11.120000000000001,11.38,113736574,1280182144.0],[20190214,11.38,11.3,11.33,11.19,11.25,86918519,977818112.0],[20190215,11.25,11.23,11.23,10.9,10.950000000000001,110012746,1213914368.0],[20190218,10.950000000000001,11.05,11.36,11.040000000000001,11.36,125552221,1408279680.0],[20190219,11.36,11.36,11.620000000000001,11.24,11.27,127088204,1445281408.0],[20190220,11.27,11.33,11.53,11.25,11.41,83262987,949430848.0],[20190221,11.41,11.38,11.55,11.28,11.36,75424648,860591040.0],[20190222,11.36,11.35,11.57,11.15,11.540000000000001,118404779,1343020288.0],[20190225,11.540000000000001,11.700000000000001,12.64,11.57,12.55,282493502,3415946752.0],[20190226,12.55,12.55,12.57,12.15,12.200000000000001,201754493,2485673472.0],[20190227,12.200000000000001,12.24,12.66,12.15,12.4,197901388,2454404352.0],[20190228,12.4,12.44,12.61,12.27,12.36,111309980,1383110784.0],[20190301,12.36,12.48,12.780000000000001,12.200000000000001,12.76,171267916,2137669504.0],[20190304,12.76,12.700000000000001,13.38,12.620000000000001,12.99,245683039,3195011584.0],[20190305,12.99,12.91,13.290000000000001,12.84,13.06,140842222,1838251648.0],[20190306,13.06,13.06,13.15,12.84,13.08,124576020,1614670976.0],[20190307,13.08,13.06,13.06,12.55,12.74,178205731,2274150912.0],[20190308,12.74,12.49,12.700000000000001,12.25,12.3,177816210,2214572544.0],[20190311,12.3,12.3,12.49,12.05,12.32,115765077,1416000384.0],[20190312,12.32,12.49,12.64,12.24,12.36,141179492,1757797248.0],[20190313,12.36,12.34,12.55,12.13,12.370000000000001,126942716,1568387584.0],[20190314,12.370000000000001,12.33,12.620000000000001,12.27,12.43,105746790,1316372864.0],[20190315,12.43,12.34,12.68,12.34,12.5,104540603,1311323008.0],[20190318,12.5,12.530000000000001,12.94,12.32,12.91,148645480,1882483584.0],[20190319,12.91,12.92,12.94,12.61,12.790000000000001,95719646,1221118336.0],[20190320,12.790000000000001,12.68,12.88,12.620000000000001,12.75,92999638,1185477120.0],[20190321,12.75,12.77,12.8,12.58,12.69,86014080,1092506496.0],[20190322,12.69,12.69,12.74,12.5,12.59,71350206,898629440.0],[20190325,12.59,12.4,12.4,12.1,12.11,117988326,1445560192.0],[20190326,12.11,12.23,12.290000000000001,12.01,12.1,93539327,1136721280.0],[20190327,12.1,12.24,12.47,12.18,12.38,92282680,1138302720.0],[20190328,12.38,12.31,12.31,12.1,12.22,73246744,892530624.0],[20190329,12.22,12.26,12.82,12.21,12.82,166950647,2108295424.0],[20190401,12.82,12.83,13.55,12.83,13.18,195140119,2588268544.0],[20190402,13.18,13.280000000000001,13.48,13.23,13.36,110038404,1466040960.0],[20190403,13.36,13.21,13.450000000000001,13.15,13.44,79291579,1056166208.0],[20190404,13.44,13.43,14.0,13.43,13.86,203436500,2796366336.0],[20190408,13.86,13.9,14.43,13.72,13.96,174317620,2464536320.0],[20190409,13.96,13.870000000000001,13.98,13.75,13.81,78133238,1080549248.0],[20190410,13.81,13.75,13.88,13.4,13.73,94713506,1289475584.0],[20190411,13.73,13.73,13.96,13.49,13.540000000000001,65535662,897382208.0],[20190412,13.540000000000001,13.49,13.59,13.21,13.42,77432464,1035139648.0],[20190415,13.42,13.72,14.09,13.66,13.69,153389068,2134708992.0],[20190416,13.69,13.67,14.58,13.55,14.58,237937518,3379550208.0],[20190417,14.58,14.42,14.59,14.23,14.35,100410987,1443493504.0],[20190418,14.35,14.3,14.370000000000001,14.11,14.34,50704530,721908800.0],[20190419,14.34,14.450000000000001,14.8,14.3,14.73,124603609,1814875904.0],[20190422,14.73,14.6,14.84,14.08,14.15,132227390,1899849984.0],[20190423,14.15,14.1,14.200000000000001,13.97,14.07,94068734,1326465664.0],[20190424,14.07,14.450000000000001,14.6,14.16,14.44,194972363,2811131136.0],[20190425,14.44,14.38,14.64,14.13,14.13,111147637,1597895168.0],[20190426,14.13,14.08,14.25,13.700000000000001,13.790000000000001,100942124,1407987328.0],[20190429,13.790000000000001,13.9,14.33,13.86,14.1,103069575,1450714112.0],[20190430,14.1,13.99,14.05,13.59,13.85,111657027,1542958592.0],[20190506,13.85,13.1,13.35,12.71,12.870000000000001,210866784,2742409472.0],[20190507,12.870000000000001,13.030000000000001,13.09,12.72,12.950000000000001,107265841,1386247040.0],[20190508,12.950000000000001,12.72,12.91,12.5,12.6,97545081,1236656000.0],[20190509,12.6,12.52,12.58,12.05,12.16,155715161,1904905472.0],[20190510,12.16,12.34,12.75,12.1,12.68,119239908,1489975680.0],[20190513,12.68,12.33,12.540000000000001,12.23,12.3,74191779,916213696.0],[20190514,12.3,12.200000000000001,12.75,12.16,12.49,118259819,1477008384.0],[20190515,12.49,12.58,13.11,12.57,12.92,110398851,1417050112.0],[20190516,12.92,12.93,12.99,12.780000000000001,12.85,63490143,816740928.0],[20190517,12.85,12.92,12.93,12.36,12.44,96500085,1208569856.0],[20190520,12.44,12.35,12.540000000000001,12.25,12.38,78643518,971222464.0],[20190521,12.38,12.4,12.73,12.36,12.56,73121051,919191232.0],[20190522,12.56,12.57,12.57,12.32,12.4,50623072,628437440.0],[20190523,12.4,12.24,12.42,12.14,12.290000000000001,66685543,817850560.0],[20190524,12.290000000000001,12.35,12.450000000000001,12.31,12.35,49552620,613106240.0],[20190527,12.35,12.21,12.42,11.93,12.370000000000001,104842598,1275632768.0],[20190528,12.370000000000001,12.31,12.55,12.26,12.49,88070312,1094063232.0],[20190529,12.49,12.36,12.59,12.26,12.4,66641150,827828672.0],[20190530,12.4,12.32,12.38,12.11,12.22,64628465,787801024.0],[20190531,12.22,12.16,12.4,12.11,12.18,68679439,839375680.0],[20190603,12.18,12.22,12.33,11.82,11.9,151271905,1816591872.0],[20190604,11.9,11.89,11.94,11.6,11.85,97465534,1147709568.0],[20190605,11.85,11.97,12.14,11.92,11.97,74889231,899331712.0],[20190606,11.97,11.97,12.07,11.89,11.92,43366526,519425120.0],[20190610,11.92,12.01,12.47,11.98,12.34,114466882,1404223616.0],[20190611,12.34,12.34,12.72,12.3,12.65,125108751,1574105216.0],[20190612,12.65,12.63,12.66,12.44,12.57,65731018,825177984.0],[20190613,12.57,12.540000000000001,12.68,12.43,12.59,53000026,666277696.0],[20190614,12.59,12.59,12.69,12.450000000000001,12.49,48319173,606815232.0],[20190617,12.49,12.48,12.790000000000001,12.48,12.67,61981588,786223552.0],[20190618,12.67,12.67,12.85,12.59,12.8,48355512,616237568.0],[20190619,12.8,13.290000000000001,13.39,13.01,13.07,114322639,1504997888.0],[20190620,13.07,13.17,13.950000000000001,13.120000000000001,13.8,152919147,2083209216.0],[20190621,13.8,13.76,13.870000000000001,13.58,13.64,101112915,1384099584.0],[20190624,13.64,13.69,13.83,13.61,13.69,65957285,904433344.0],[20190625,13.69,13.72,13.72,13.07,13.43,146922707,1954855808.0],[20190626,13.43,13.27,13.5,13.19,13.370000000000001,54650476,731207296.0],[20190627,13.370000000000001,13.5,13.85,13.450000000000001,13.71,92507494,1270042496.0],[20190628,13.71,13.73,13.790000000000001,13.58,13.780000000000001,49809369,682680000.0],[20190701,13.780000000000001,14.01,14.18,13.870000000000001,13.93,96063600,1347792896.0],[20190702,13.93,13.88,14.24,13.86,14.18,105274486,1481211392.0],[20190703,14.18,14.18,14.21,13.870000000000001,14.01,76907849,1076744448.0],[20190704,14.01,14.01,14.280000000000001,13.88,13.99,62129252,873624256.0],[20190705,13.99,13.950000000000001,13.98,13.69,13.92,74919609,1037357184.0],[20190708,13.92,13.82,13.88,13.450000000000001,13.59,77841390,1061095744.0],[20190709,13.59,13.63,13.71,13.44,13.59,49429611,670391744.0],[20190710,13.59,13.61,13.700000000000001,13.49,13.56,35822079,487071872.0],[20190711,13.56,13.68,13.780000000000001,13.530000000000001,13.540000000000001,48418314,660588288.0],[20190712,13.540000000000001,13.6,14.23,13.58,14.120000000000001,146536652,2055749888.0],[20190715,14.120000000000001,14.030000000000001,14.120000000000001,13.84,14.0,84128276,1175798144.0],[20190716,14.0,13.97,13.99,13.71,13.75,72278079,998151552.0],[20190717,13.75,13.700000000000001,13.81,13.61,13.69,41002063,561944448.0],[20190718,13.69,13.65,13.81,13.56,13.67,42282622,578067456.0],[20190719,13.67,13.74,14.08,13.68,13.99,86639070,1207316480.0],[20190722,13.99,13.96,14.02,13.76,13.85,58228330,807249408.0],[20190723,13.85,13.86,13.870000000000001,13.65,13.76,50400423,692328448.0],[20190724,13.76,13.870000000000001,14.01,13.790000000000001,13.88,57027622,793387776.0],[20190725,13.88,13.92,14.27,13.85,14.200000000000001,108782641,1534889600.0],[20190726,14.200000000000001,14.18,14.25,14.08,14.23,63530571,901074112.0],[20190729,14.23,14.25,14.450000000000001,14.18,14.290000000000001,71557619,1023261760.0],[20190730,14.290000000000001,14.31,14.55,14.290000000000001,14.370000000000001,79663432,1148582400.0],[20190731,14.370000000000001,14.3,14.32,14.08,14.13,63472348,899227840.0],[20190801,14.13,14.06,14.19,13.94,14.1,52798128,742308288.0],[20190802,14.1,13.77,13.88,13.66,13.74,96992646,1333400832.0],[20190805,13.74,13.6,13.64,13.27,13.35,89308242,1201885440.0],[20190806,13.35,13.1,13.46,13.030000000000001,13.370000000000001,88249913,1166971520.0],[20190807,13.370000000000001,13.49,13.64,13.370000000000001,13.540000000000001,79303899,1070736960.0],[20190808,13.540000000000001,13.9,14.5,13.85,14.38,233071504,3313302016.0],[20190809,14.38,14.55,14.85,14.43,14.52,206057513,3021884416.0],[20190812,14.52,14.61,15.120000000000001,14.6,15.120000000000001,273342547,4084497920.0],[20190813,15.120000000000001,15.0,15.08,14.74,14.89,129373644,1925835264.0],[20190814,14.89,15.14,15.22,14.8,14.97,136054654,2038261120.0],[20190815,14.97,14.64,14.96,14.6,14.94,89737626,1333117696.0],[20190816,14.94,15.09,15.14,14.780000000000001,14.9,98690293,1474900224.0],[20190819,14.9,14.91,14.94,14.52,14.92,229295613,3368207872.0],[20190820,14.92,14.92,15.200000000000001,14.77,14.99,192104150,2872304128.0],[20190821,14.99,14.870000000000001,14.89,14.38,14.450000000000001,199013195,2902251008.0],[20190822,14.450000000000001,14.4,14.450000000000001,14.200000000000001,14.31,135307158,1935208448.0],[20190823,14.31,14.370000000000001,14.74,14.35,14.65,163686768,2388239104.0],[20190826,14.65,14.42,14.5,14.15,14.25,141512254,2018498048.0],[20190827,14.25,14.36,14.48,14.24,14.31,135671337,1948127104.0],[20190828,14.31,14.26,14.280000000000001,14.05,14.27,82965768,1176329088.0],[20190829,14.27,14.22,14.24,14.08,14.13,60903434,861177472.0],[20190830,14.13,14.290000000000001,14.39,14.1,14.16,79850057,1136119680.0],[20190902,14.16,14.15,14.5,14.11,14.450000000000001,136020130,1955673088.0],[20190903,14.450000000000001,14.48,14.51,14.25,14.3,85865365,1230606464.0],[20190904,14.3,14.32,14.5,14.31,14.44,97396487,1404037248.0],[20190905,14.44,14.56,14.85,14.55,14.58,176805143,2599478272.0],[20190906,14.58,14.71,14.81,14.620000000000001,14.81,98643280,1451264896.0],[20190909,14.81,14.98,15.0,14.6,14.69,129983914,1918042240.0],[20190910,14.69,14.6,14.64,14.41,14.55,79687064,1155180800.0],[20190911,14.55,14.6,14.71,14.46,14.56,81861421,1192674304.0],[20190912,14.56,14.66,14.780000000000001,14.530000000000001,14.68,115068764,1682911872.0],[20190916,14.68,14.700000000000001,14.72,14.4,14.450000000000001,92989414,1349401472.0],[20190917,14.450000000000001,14.36,14.450000000000001,14.18,14.24,88265575,1261416576.0],[20190918,14.24,14.24,14.48,14.24,14.41,82043633,1179079936.0],[20190919,14.41,14.48,14.89,14.48,14.84,188402083,2777383424.0],[20190920,14.84,14.950000000000001,15.4,14.93,15.34,264428514,4020646400.0],[20190923,15.34,15.34,15.47,15.18,15.38,140328200,2148740352.0],[20190924,15.38,15.47,15.540000000000001,15.18,15.18,112910324,1726238336.0],[20190925,15.18,15.200000000000001,15.85,15.19,15.75,193889272,3024599040.0],[20190926,15.75,15.860000000000001,16.04,15.66,15.71,168659258,2673096960.0],[20190927,15.71,15.85,16.0,15.700000000000001,15.9,100770627,1598567040.0],[20190930,15.9,15.75,15.89,15.57,15.59,104636317,1645828480.0],[20191008,15.59,15.6,16.23,15.6,16.2,138667636,2225024512.0],[20191009,16.2,16.1,16.52,16.02,16.25,131669341,2145061760.0],[20191010,16.25,16.27,16.27,15.99,16.240000000000002,87974662,1418751872.0],[20191011,16.240000000000002,16.2,16.95,16.2,16.81,140542282,2335030528.0],[20191014,16.81,16.97,17.6,16.92,17.22,155763745,2688929536.0],[20191015,17.22,17.25,17.35,16.82,17.18,88195542,1503633408.0],[20191016,17.18,17.26,17.44,16.63,16.79,126767121,2146150656.0],[20191017,16.79,16.9,17.0,16.55,16.7,112618222,1887045632.0],[20191018,16.7,16.8,17.04,16.43,16.51,119679914,1999012608.0],[20191021,16.51,16.43,16.97,16.43,16.89,94595225,1589276032.0],[20191022,16.89,16.91,16.93,16.03,16.42,188353143,3072547072.0],[20191023,16.42,16.32,16.67,16.23,16.45,96753459,1590781952.0],[20191024,16.45,16.5,17.0,16.44,16.87,110921477,1861032960.0],[20191025,16.87,16.78,16.96,16.580000000000002,16.88,69143576,1161100032.0],[20191028,16.88,16.98,17.04,16.48,16.66,107013113,1780873344.0],[20191029,16.66,16.69,16.93,16.56,16.91,78886473,1322036352.0],[20191030,16.91,16.8,16.96,16.42,16.43,85431717,1420644992.0],[20191031,16.43,16.42,16.47,16.240000000000002,16.26,86256930,1407006464.0],[20191101,16.26,16.35,17.0,16.28,16.86,125465544,2096068992.0],[20191104,16.86,16.98,17.25,16.77,16.92,88982425,1507910784.0],[20191105,16.92,16.8,17.44,16.79,17.150000000000002,117248589,2010924160.0],[20191106,17.150000000000002,17.06,17.26,16.88,16.96,86332536,1470233472.0],[20191107,16.96,16.93,17.07,16.75,16.89,71189699,1200671616.0],[20191108,16.89,16.98,17.02,16.64,16.65,84913924,1421088384.0],[20191111,16.65,16.5,16.53,16.2,16.28,95351563,1556517248.0],[20191112,16.28,16.29,16.37,16.16,16.330000000000002,51626640,840769280.0],[20191113,16.330000000000002,16.29,16.46,16.06,16.330000000000002,65512065,1067975616.0],[20191114,16.330000000000002,16.43,16.48,16.25,16.32,46889955,767006336.0],[20191115,16.32,16.39,16.55,16.240000000000002,16.34,56922798,933539584.0],[20191118,16.34,16.35,16.55,16.23,16.45,55791841,915983936.0],[20191119,16.45,16.45,16.48,16.31,16.41,56212040,920998208.0],[20191120,16.41,16.3,16.3,15.77,15.85,172438353,2747598336.0],[20191121,15.85,15.75,15.870000000000001,15.63,15.860000000000001,77256324,1218516352.0],[20191122,15.860000000000001,15.89,15.92,15.55,15.59,77347354,1216064512.0],[20191125,15.59,15.64,15.84,15.540000000000001,15.8,78325794,1233388928.0],[20191126,15.8,15.89,15.89,15.49,15.620000000000001,81529753,1271594624.0],[20191127,15.620000000000001,15.64,15.64,15.39,15.47,47616998,736584320.0],[20191128,15.47,15.47,15.540000000000001,15.44,15.49,37801651,585252032.0],[20191129,15.49,15.540000000000001,15.55,15.18,15.290000000000001,65386691,1001451072.0],[20191202,15.290000000000001,15.35,15.43,15.23,15.36,55387738,849784128.0],[20191203,15.36,15.3,15.46,15.21,15.450000000000001,45541805,700293568.0],[20191204,15.450000000000001,15.34,15.41,15.21,15.31,52454527,802110336.0],[20191205,15.31,15.35,15.48,15.3,15.43,55708446,857682560.0],[20191206,15.43,15.47,15.72,15.46,15.6,71261524,1109423104.0],[20191209,15.6,15.620000000000001,15.620000000000001,15.35,15.41,60599289,935135936.0],[20191210,15.41,15.36,15.38,15.25,15.33,55638388,851377536.0],[20191211,15.33,15.38,15.68,15.3,15.66,87150519,1351786496.0],[20191212,15.66,15.66,15.67,15.530000000000001,15.6,47899882,747519488.0],[20191213,15.6,15.85,16.12,15.77,16.12,105310381,1680707328.0],[20191216,16.12,16.12,16.14,15.870000000000001,16.13,78795234,1262802432.0],[20191217,16.13,16.0,16.63,15.98,16.5,120310490,1969891328.0],[20191218,16.5,16.43,16.66,16.41,16.46,79709133,1317608576.0],[20191219,16.46,16.55,16.740000000000002,16.44,16.55,67553676,1119926016.0],[20191220,16.55,16.55,16.68,16.44,16.59,64447838,1067869760.0],[20191223,16.59,16.68,16.68,16.17,16.240000000000002,71579272,1173372032.0],[20191224,16.240000000000002,16.23,16.5,16.23,16.4,45912842,752351616.0],[20191225,16.4,16.45,16.56,16.240000000000002,16.3,41491798,679664576.0],[20191226,16.3,16.34,16.48,16.32,16.47,37203386,610381760.0],[20191227,16.47,16.53,16.93,16.43,16.63,104257472,1741473152.0],[20191230,16.63,16.46,16.63,16.1,16.57,97697031,1603152768.0],[20191231,16.57,16.57,16.63,16.31,16.45,70444225,1154704384.0],[20200102,16.45,16.65,16.95,16.55,16.87,153023187,2571196416.0],[20200103,16.87,16.94,17.31,16.92,17.18,111619481,1914495488.0],[20200106,17.18,17.01,17.34,16.91,17.07,86208350,1477930240.0],[20200107,17.07,17.13,17.28,16.95,17.150000000000002,72860756,1247047168.0],[20200108,17.150000000000002,17.0,17.05,16.63,16.66,84782412,1423608832.0],[20200109,16.66,16.81,16.93,16.53,16.79,103163665,1725326848.0],[20200110,16.79,16.79,16.81,16.52,16.69,58554845,975154816.0],[20200113,16.69,16.75,17.03,16.61,16.990000000000002,87213336,1468271744.0],[20200114,16.990000000000002,16.990000000000002,17.27,16.76,16.76,130449366,2217608960.0],[20200115,16.76,16.79,16.86,16.45,16.52,85943912,1424889216.0],[20200116,16.52,16.52,16.57,16.2,16.330000000000002,102810467,1678888448.0],[20200117,16.330000000000002,16.38,16.55,16.35,16.39,60543669,995908992.0],[20200120,16.39,16.43,16.61,16.35,16.45,74607475,1226464640.0],[20200121,16.45,16.34,16.34,15.93,16.0,89660310,1442171392.0],[20200122,16.0,15.92,16.16,15.71,16.09,71946491,1150933376.0],[20200123,16.09,15.92,15.92,15.39,15.540000000000001,110059207,1723394304.0],[20200203,15.540000000000001,13.99,14.700000000000001,13.99,13.99,225919483,3201454080.0],[20200204,13.99,14.05,14.66,14.02,14.6,170617207,2442932736.0],[20200205,14.6,14.59,14.89,14.32,14.63,149138021,2177632000.0],[20200206,14.63,14.81,14.870000000000001,14.51,14.77,118581572,1740107648.0],[20200207,14.77,14.6,14.69,14.41,14.620000000000001,92485296,1345053312.0],[20200210,14.620000000000001,14.51,14.530000000000001,14.3,14.5,133949524,1931983488.0],[20200211,14.5,14.6,14.94,14.56,14.790000000000001,140750744,2077194112.0],[20200212,14.790000000000001,14.790000000000001,14.82,14.6,14.77,107050321,1573229056.0],[20200213,14.77,14.71,14.88,14.61,14.65,101320528,1491327744.0],[20200214,14.65,14.75,15.14,14.700000000000001,15.030000000000001,151243473,2253906432.0],[20200217,15.030000000000001,15.040000000000001,15.370000000000001,14.93,15.370000000000001,154369601,2337993472.0],[20200218,15.370000000000001,15.33,15.33,15.01,15.200000000000001,97361235,1478274176.0],[20200219,15.200000000000001,15.1,15.370000000000001,15.08,15.24,87410693,1333730176.0],[20200220,15.24,15.27,15.620000000000001,15.1,15.59,123544434,1897923072.0],[20200221,15.59,15.49,15.72,15.450000000000001,15.58,99507102,1546692992.0],[20200224,15.58,15.46,15.46,15.15,15.23,119179450,1820183808.0],[20200225,15.23,15.0,15.13,14.780000000000001,15.040000000000001,114457502,1710369792.0],[20200226,15.040000000000001,14.77,15.27,14.700000000000001,14.99,117659915,1769612288.0],[20200227,14.99,14.96,15.15,14.89,15.11,97527090,1464605696.0],[20200228,15.11,14.85,15.040000000000001,14.46,14.5,130064445,1906892416.0],[20200302,14.5,14.55,14.950000000000001,14.46,14.790000000000001,111658066,1647432320.0],[20200303,14.790000000000001,14.96,14.99,14.63,14.72,115358432,1705816320.0],[20200304,14.72,14.68,14.780000000000001,14.51,14.69,86259523,1261123072.0],[20200305,14.69,14.8,15.64,14.73,15.39,268660234,4089493504.0],[20200306,15.39,15.18,15.27,15.02,15.030000000000001,122853103,1858691200.0],[20200309,15.030000000000001,14.71,14.73,14.42,14.450000000000001,166579354,2420392192.0],[20200310,14.450000000000001,14.38,14.85,14.38,14.76,116786497,1709084544.0],[20200311,14.76,14.77,14.88,14.620000000000001,14.69,81438164,1201250688.0],[20200312,14.69,14.65,14.84,14.530000000000001,14.68,98649711,1447436672.0],[20200313,14.68,13.9,14.58,13.9,14.52,116976580,1669009792.0],[20200316,14.52,14.450000000000001,14.46,13.75,13.75,140620218,1975824128.0],[20200317,13.75,13.75,13.97,13.13,13.41,117784906,1582506112.0],[20200318,13.41,13.41,13.55,12.65,12.71,138478437,1816836864.0],[20200319,12.71,12.68,12.74,11.91,12.23,189145713,2313863680.0],[20200320,12.23,12.4,12.68,12.26,12.52,157835296,1967487872.0],[20200323,12.52,12.0,12.35,11.93,12.15,107111364,1300469504.0],[20200324,12.15,12.4,12.68,12.27,12.61,118020026,1472909440.0],[20200325,12.61,12.88,13.07,12.700000000000001,12.870000000000001,113695774,1467534976.0],[20200326,12.870000000000001,12.780000000000001,13.34,12.72,13.06,107519243,1408651008.0],[20200327,13.06,13.25,13.38,13.08,13.15,65301888,861618688.0],[20200330,13.15,12.85,13.040000000000001,12.76,12.94,66173879,852956224.0],[20200331,12.94,13.05,13.09,12.780000000000001,12.8,51337030,662915456.0],[20200401,12.8,12.86,13.13,12.82,12.89,52083604,676070144.0],[20200402,12.89,12.75,12.97,12.66,12.97,51836504,663197632.0],[20200403,12.97,12.82,12.89,12.55,12.61,82534814,1047282432.0],[20200407,12.61,12.89,12.94,12.81,12.88,87031371,1121200128.0],[20200408,12.88,12.88,12.92,12.72,12.780000000000001,52871614,676604864.0],[20200409,12.780000000000001,12.88,12.89,12.72,12.74,40855377,522027904.0],[20200410,12.74,12.76,12.98,12.65,12.790000000000001,66667495,853689920.0],[20200413,12.790000000000001,12.67,12.71,12.47,12.59,44621440,562008064.0],[20200414,12.59,12.65,12.86,12.57,12.86,68608687,874856576.0],[20200415,12.86,12.86,12.93,12.780000000000001,12.870000000000001,65639640,843649280.0],[20200416,12.870000000000001,12.790000000000001,12.790000000000001,12.540000000000001,12.68,78915498,997623808.0],[20200417,12.68,12.77,13.040000000000001,12.65,12.89,133116477,1713215744.0],[20200420,12.89,12.86,13.05,12.77,12.99,81845583,1058524032.0],[20200421,12.99,13.3,13.700000000000001,13.3,13.450000000000001,212244834,2861879040.0],[20200422,13.450000000000001,13.370000000000001,13.42,13.16,13.23,103280274,1368222848.0],[20200423,13.23,13.23,13.31,13.11,13.23,64698963,855052096.0],[20200424,13.23,13.17,13.280000000000001,13.11,13.24,56600161,747473792.0],[20200427,13.24,13.3,13.64,13.25,13.5,93682990,1263809792.0],[20200428,13.5,13.450000000000001,13.56,13.27,13.52,77156417,1038718080.0],[20200429,13.52,13.48,14.1,13.450000000000001,14.02,110872239,1541638144.0],[20200430,14.02,14.02,14.32,13.88,13.93,81954043,1155968256.0],[20200506,13.93,13.76,13.89,13.61,13.77,100899802,1382727424.0],[20200507,13.77,13.76,13.76,13.6,13.69,66274923,904349504.0],[20200508,13.69,13.76,14.02,13.68,13.950000000000001,93478170,1297924608.0],[20200511,13.950000000000001,13.92,14.13,13.9,14.0,61286229,859156608.0],[20200512,14.0,13.950000000000001,14.05,13.72,13.790000000000001,55851114,772109504.0],[20200513,13.790000000000001,13.75,13.780000000000001,13.530000000000001,13.63,64035879,871062016.0],[20200514,13.63,13.55,13.59,13.22,13.3,94467209,1259440896.0],[20200515,13.3,13.39,13.43,13.14,13.23,75679447,1004313280.0],[20200518,13.23,13.200000000000001,13.34,13.120000000000001,13.200000000000001,63720857,843479680.0],[20200519,13.200000000000001,13.41,13.450000000000001,13.27,13.36,60036864,801755648.0],[20200520,13.36,13.38,13.620000000000001,13.27,13.51,69085107,929928896.0],[20200521,13.51,13.52,13.57,13.36,13.4,55231200,742797056.0],[20200522,13.4,13.33,13.34,12.92,12.92,85623733,1119433472.0],[20200525,12.92,12.97,12.98,12.76,12.96,41017078,528769344.0],[20200526,12.96,13.02,13.07,12.94,13.040000000000001,39621240,515451840.0],[20200527,13.040000000000001,13.05,13.19,12.96,13.0,48296294,630305856.0],[20200528,13.0,12.870000000000001,13.18,12.81,13.07,96076031,1255227008.0],[20200529,13.07,13.01,13.040000000000001,12.92,13.0,45780822,594502144.0],[20200601,13.0,13.1,13.39,13.08,13.32,88296055,1173618944.0],[20200602,13.32,13.290000000000001,13.63,13.280000000000001,13.55,88345888,1194375808.0],[20200603,13.55,13.64,13.88,13.5,13.540000000000001,95680308,1308782336.0],[20200604,13.540000000000001,13.530000000000001,13.64,13.41,13.57,58306633,788707648.0],[20200605,13.57,13.6,13.620000000000001,13.43,13.59,38302690,517232128.0],[20200608,13.59,13.68,13.85,13.58,13.620000000000001,58597190,802115776.0],[20200609,13.620000000000001,13.64,13.73,13.530000000000001,13.67,47430007,646895808.0],[20200610,13.67,13.71,13.71,13.4,13.49,58047620,781995776.0],[20200611,13.49,13.38,13.39,13.0,13.08,134903982,1774199936.0],[20200612,13.08,12.9,13.02,12.870000000000001,12.99,103055057,1331618688.0],[20200615,12.99,12.85,12.97,12.8,12.82,66031307,850767488.0],[20200616,12.82,12.9,12.99,12.86,12.89,71805910,927043712.0],[20200617,12.89,12.89,12.92,12.76,12.85,71646824,918251136.0],[20200618,12.85,12.76,12.8,12.59,12.76,111964780,1419971968.0],[20200619,12.76,12.73,12.84,12.61,12.8,153952178,1954584960.0],[20200622,12.8,12.74,12.76,12.620000000000001,12.64,131907979,1671023232.0],[20200623,12.64,12.65,12.69,12.52,12.6,99080673,1248046592.0],[20200624,12.6,12.64,12.88,12.6,12.8,152322048,1946329088.0],[20200629,12.8,12.92,12.97,12.71,12.8,103848006,1330678272.0],[20200630,12.8,12.83,12.88,12.72,12.8,93794022,1199181568.0],[20200701,12.8,12.790000000000001,13.15,12.74,13.120000000000001,169739001,2202800896.0],[20200702,13.120000000000001,13.08,13.49,12.97,13.43,259050119,3433511168.0],[20200703,13.43,13.57,14.32,13.56,14.25,376833363,5280918016.0],[20200706,14.25,14.6,15.68,14.59,15.68,471146078,7168653312.0],[20200707,15.68,16.3,16.63,15.030000000000001,15.48,396442747,6267919872.0],[20200708,15.48,15.23,16.0,15.23,15.76,263133916,4095447808.0],[20200709,15.76,15.66,15.66,15.31,15.530000000000001,224399440,3469517312.0],[20200710,15.530000000000001,15.35,15.48,14.76,14.86,215877326,3254272256.0],[20200713,14.86,14.700000000000001,15.08,14.5,14.89,193716012,2871414784.0],[20200714,14.89,14.9,15.19,14.55,14.68,195356627,2891773696.0],[20200715,14.68,14.780000000000001,14.86,14.23,14.27,204256283,2947173120.0],[20200716,14.27,14.3,14.55,14.120000000000001,14.15,193089129,2771496448.0],[20200717,14.15,14.17,14.280000000000001,13.950000000000001,14.14,129134677,1821043968.0],[20200720,14.14,14.23,14.77,14.1,14.73,197963200,2872758016.0],[20200721,14.73,14.68,14.68,14.4,14.49,125286569,1815570304.0],[20200722,14.49,14.49,14.65,14.27,14.41,131295159,1895447168.0],[20200723,14.41,14.24,14.290000000000001,13.81,14.01,202752587,2838535168.0],[20200724,14.01,13.97,13.99,13.42,13.5,183088183,2504647168.0],[20200727,13.5,13.67,13.68,13.1,13.24,188065335,2497551360.0],[20200728,13.24,13.34,13.43,13.18,13.34,121700599,1618089600.0],[20200729,13.34,13.35,13.63,13.21,13.540000000000001,151958025,2043847424.0],[20200730,13.540000000000001,13.5,13.51,13.370000000000001,13.370000000000001,96406763,1294444928.0],[20200731,13.370000000000001,13.280000000000001,13.530000000000001,13.25,13.34,116582191,1559068288.0],[20200803,13.34,13.47,13.620000000000001,13.43,13.59,144509616,1954607232.0],[20200804,13.59,13.66,14.15,13.48,14.040000000000001,244566325,3388509952.0],[20200805,14.040000000000001,13.82,13.85,13.620000000000001,13.76,144020313,1980353024.0],[20200806,13.76,13.82,13.96,13.65,13.9,135251068,1868047360.0],[20200807,13.9,13.8,13.9,13.620000000000001,13.700000000000001,98867837,1356305792.0],[20200810,13.700000000000001,13.67,14.02,13.620000000000001,13.950000000000001,158771035,2208568320.0],[20200811,13.950000000000001,13.97,14.66,13.97,14.13,260330789,3748036864.0],[20200812,14.13,14.21,14.5,14.15,14.38,159681170,2287731200.0],[20200813,14.38,14.4,14.46,14.14,14.18,83726175,1190139776.0],[20200814,14.18,14.1,14.51,14.06,14.47,110321582,1578543616.0],[20200817,14.47,14.6,15.35,14.55,15.19,326802780,4923668992.0],[20200818,15.19,15.200000000000001,15.3,14.91,15.15,135026107,2033477760.0],[20200819,15.15,15.11,15.35,14.96,15.1,142092811,2154215168.0],[20200820,15.1,15.01,15.14,14.530000000000001,14.59,133380162,1962605056.0],[20200821,14.59,14.71,14.71,14.32,14.450000000000001,123451733,1787278592.0],[20200824,14.450000000000001,14.5,14.71,14.41,14.46,91944886,1338032000.0],[20200825,14.46,14.56,14.69,14.46,14.6,74832022,1090756864.0],[20200826,14.6,14.6,14.61,14.280000000000001,14.370000000000001,73411772,1057274176.0],[20200827,14.370000000000001,14.4,14.46,14.11,14.46,62666677,895618624.0],[20200828,14.46,14.26,15.18,14.26,15.13,241040002,3599035648.0],[20200831,15.13,15.3,15.68,14.99,15.08,179712954,2760350208.0],[20200901,15.08,14.96,15.23,14.88,15.14,81364258,1228342784.0],[20200902,15.14,15.01,15.530000000000001,15.01,15.32,167938297,2575966720.0],[20200903,15.32,15.32,15.33,14.84,14.9,127984159,1919266688.0],[20200904,14.9,14.73,15.06,14.6,14.96,90988999,1353550848.0],[20200907,14.96,14.88,15.24,14.83,14.94,103137681,1551971328.0],[20200908,14.94,15.0,15.43,15.0,15.43,140760166,2154220800.0],[20200909,15.43,15.26,15.56,15.13,15.21,101357247,1554005632.0],[20200910,15.21,15.32,15.48,15.200000000000001,15.34,95709239,1469402752.0],[20200911,15.34,15.18,15.3,14.82,15.01,95423625,1431843968.0],[20200914,15.01,15.01,15.3,14.92,15.3,68025105,1027508096.0],[20200915,15.3,15.200000000000001,15.48,15.15,15.35,65713267,1007999040.0],[20200916,15.35,15.32,15.540000000000001,15.21,15.44,72241475,1114667776.0],[20200917,15.44,15.540000000000001,15.72,15.4,15.57,98821563,1543414528.0],[20200918,15.57,15.620000000000001,16.09,15.52,16.07,137319330,2186759168.0],[20200921,16.07,16.0,16.05,15.71,15.860000000000001,89616165,1418370944.0],[20200922,15.860000000000001,15.67,15.84,15.39,15.57,86775631,1354536320.0],[20200923,15.57,15.59,15.83,15.51,15.63,59920047,939763264.0],[20200924,15.63,15.59,15.610000000000001,15.120000000000001,15.120000000000001,106101124,1623376256.0],[20200925,15.120000000000001,15.200000000000001,15.31,15.11,15.19,61408700,933035072.0],[20200928,15.19,15.19,15.370000000000001,14.98,15.31,61271111,932800768.0],[20200929,15.31,15.39,15.41,14.76,14.8,118237440,1766848512.0],[20200930,14.8,14.8,15.27,14.8,15.17,121706482,1838547584.0],[20201009,15.17,15.3,15.55,15.13,15.18,90042593,1376995968.0],[20201012,15.18,15.22,16.05,15.21,15.9,159134715,2509003008.0],[20201013,15.9,15.9,16.11,15.77,16.06,90881948,1453986304.0],[20201014,16.06,16.04,16.12,15.8,16.03,66256236,1057937792.0],[20201015,16.03,16.2,16.92,16.15,16.56,160006232,2654379520.0],[20201016,16.56,16.56,17.37,16.54,17.1,209561419,3589229568.0],[20201019,17.1,17.3,18.1,17.3,17.48,201610552,3571335936.0],[20201020,17.48,17.48,17.6,17.25,17.54,96007195,1673173376.0],[20201021,17.54,17.64,18.0,17.330000000000002,17.91,124456018,2204040448.0],[20201022,17.91,17.94,18.5,17.3,17.56,189051905,3342068992.0],[20201023,17.56,17.53,18.78,17.53,18.13,169850168,3105624064.0],[20201026,18.13,18.2,18.29,17.45,17.7,117559865,2085800576.0],[20201027,17.7,18.0,18.0,17.5,17.76,103486504,1839243264.0],[20201028,17.76,17.76,17.900000000000002,17.29,17.63,120582386,2125604480.0],[20201029,17.63,17.54,17.93,17.35,17.77,84660362,1498040960.0],[20201030,17.77,17.740000000000002,18.36,17.6,17.75,100780383,1813064320.0],[20201102,17.75,17.650000000000002,18.05,17.330000000000002,17.63,96845277,1702741376.0],[20201103,17.63,17.71,18.34,17.7,17.96,95786863,1727488512.0],[20201104,17.96,18.35,18.48,17.96,18.32,124763640,2275824896.0],[20201105,18.32,18.37,18.5,17.54,17.7,142946944,2558562560.0],[20201106,17.7,17.71,17.75,17.22,17.64,84878153,1486492160.0],[20201109,17.64,17.67,18.0,17.54,17.84,95142432,1688807424.0],[20201110,17.84,18.0,18.5,17.93,18.11,102106281,1854142848.0],[20201111,18.11,18.2,18.3,17.6,17.81,94013007,1677811456.0],[20201112,17.81,17.81,17.94,17.45,17.66,67725848,1197284224.0],[20201113,17.66,17.42,17.47,16.69,17.18,128918923,2191492096.0],[20201116,17.18,17.080000000000002,17.43,16.9,17.37,75985693,1308190464.0],[20201117,17.37,17.38,17.93,17.25,17.830000000000002,85293051,1509511552.0],[20201118,17.830000000000002,17.78,18.5,17.75,18.46,137340072,2508632576.0],[20201119,18.46,18.59,18.98,18.3,18.85,121174062,2270476544.0],[20201120,18.85,18.830000000000002,18.990000000000002,18.52,18.86,67391922,1265262976.0],[20201123,18.86,18.85,19.62,18.8,19.62,116585826,2252290560.0],[20201124,19.62,19.62,19.68,19.17,19.36,67854323,1313496192.0],[20201125,19.36,19.48,19.7,19.05,19.06,55258501,1068352000.0],[20201126,19.06,19.05,19.61,19.03,19.5,63965789,1240074368.0],[20201127,19.5,20.0,20.0,19.38,19.7,75377374,1479430656.0],[20201130,19.7,19.900000000000002,20.88,19.59,19.740000000000002,158144128,3213680384.0],[20201201,19.740000000000002,19.7,20.51,19.400000000000002,20.05,126371975,2516010752.0],[20201202,20.05,19.93,20.06,19.52,19.63,88938529,1758639232.0],[20201203,19.63,19.78,19.86,19.17,19.54,71445230,1393085056.0],[20201204,19.54,19.47,19.47,18.97,19.3,89134784,1707639040.0],[20201207,19.3,19.31,19.39,18.68,18.91,87380661,1655173504.0],[20201208,18.91,18.92,19.03,18.53,18.71,71964751,1345951744.0],[20201209,18.71,18.79,19.05,18.68,18.71,67722115,1277484416.0],[20201210,18.71,18.73,18.88,18.45,18.650000000000002,60786655,1130916224.0],[20201211,18.650000000000002,18.71,18.8,18.22,18.52,88779387,1642392320.0],[20201214,18.52,18.6,19.06,18.5,18.88,83599174,1575395968.0],[20201215,18.88,18.8,18.85,18.150000000000002,18.740000000000002,78885794,1458268672.0],[20201216,18.740000000000002,18.8,19.1,18.580000000000002,19.01,68907042,1302133760.0],[20201217,19.01,18.91,19.07,18.6,18.95,68614069,1294658304.0],[20201218,18.95,19.0,19.1,18.23,18.36,105875636,1959764096.0],[20201221,18.36,18.3,18.64,18.03,18.28,90687811,1662649856.0],[20201222,18.28,18.36,18.650000000000002,17.88,17.900000000000002,102873751,1873638784.0],[20201223,17.900000000000002,17.96,18.07,17.79,18.0,75008273,1345650688.0],[20201224,18.0,18.150000000000002,18.490000000000002,18.05,18.26,63295012,1155767296.0],[20201225,18.26,18.26,18.26,17.8,18.04,57707733,1038128192.0],[20201228,18.04,18.02,18.86,17.96,18.85,127033706,2352947200.0],[20201229,18.85,18.87,19.3,18.7,19.17,96309223,1837947264.0],[20201230,19.17,19.0,19.2,18.72,19.2,97849778,1854082816.0],[20201231,19.2,19.21,19.580000000000002,19.02,19.34,92450343,1781736320.0],[20210104,19.34,19.1,19.1,18.44,18.6,155421643,2891682304.0],[20210105,18.6,18.400000000000002,18.48,17.8,18.17,182135210,3284606976.0],[20210106,18.17,18.080000000000002,19.56,18.0,19.56,193494512,3648521984.0],[20210107,19.56,19.52,19.98,19.23,19.900000000000002,158418530,3111274752.0],[20210108,19.900000000000002,19.900000000000002,20.1,19.31,19.85,119547322,2348316416.0],[20210111,19.85,20.0,20.64,20.0,20.38,179045714,3652546560.0],[20210112,20.38,20.39,21.0,20.18,21.0,128816550,2657687552.0],[20210113,21.0,21.0,21.01,20.400000000000002,20.7,104911973,2161849600.0],[20210114,20.7,20.68,20.89,19.95,20.17,113015562,2306404608.0],[20210115,20.17,21.0,21.95,20.82,21.0,248068898,5311218176.0],[20210118,21.0,21.2,22.78,21.2,22.7,215730178,4792909312.0],[20210119,22.7,22.51,22.84,22.05,22.34,124208834,2790056704.0],[20210120,22.34,22.150000000000002,22.97,22.12,22.47,128079316,2889249792.0],[20210121,22.47,22.5,22.8,22.150000000000002,22.23,94477860,2114252672.0],[20210122,22.23,22.23,22.23,21.51,22.03,92443442,2025834752.0],[20210125,22.03,21.72,22.6,21.43,22.490000000000002,102836527,2269032704.0],[20210126,22.490000000000002,22.3,23.32,22.3,22.37,112672055,2558575616.0],[20210127,22.37,22.31,23.47,22.31,23.080000000000002,129415272,2976801024.0],[20210128,23.080000000000002,22.78,23.18,22.45,22.81,85747696,1948881152.0],[20210129,22.81,22.81,23.54,22.71,23.09,124025841,2864101376.0],[20210201,23.09,23.0,24.990000000000002,22.7,24.55,147523930,3529556992.0],[20210202,24.55,23.38,24.1,22.91,23.28,241616877,5679179776.0],[20210203,23.28,23.48,25.18,23.38,24.95,192327159,4690176512.0],[20210204,24.95,24.18,25.240000000000002,24.04,24.6,125524750,3084553728.0],[20210205,24.6,24.6,25.310000000000002,24.27,24.93,101557559,2517804032.0],[20210208,24.93,24.900000000000002,24.900000000000002,24.1,24.8,108426467,2650948352.0],[20210209,24.8,24.79,24.84,24.17,24.580000000000002,94209355,2302978048.0],[20210210,24.580000000000002,24.6,24.96,23.38,23.82,191886710,4569741824.0],[20210218,23.82,24.0,24.55,23.48,24.3,150523081,3619387648.0],[20210219,24.3,23.96,24.19,23.57,23.85,92258314,2197558272.0],[20210222,23.85,23.8,23.8,22.26,22.38,195684248,4445818368.0],[20210223,22.38,22.38,22.68,21.82,21.93,187046013,4160776704.0],[20210224,21.93,22.27,22.28,21.56,22.16,142849985,3144209152.0],[20210225,22.16,22.400000000000002,22.56,21.68,22.09,159340347,3524600832.0],[20210226,22.09,21.6,21.96,21.21,21.38,112497730,2424653824.0],[20210301,21.38,21.54,21.68,21.18,21.45,112538653,2408050944.0],[20210302,21.45,21.62,22.150000000000002,21.26,21.650000000000002,147342505,3196537088.0],[20210303,21.650000000000002,21.580000000000002,23.080000000000002,21.46,23.01,191963527,4320024576.0],[20210304,23.01,22.77,23.490000000000002,22.650000000000002,22.92,121357937,2799747072.0],[20210305,22.92,22.7,22.98,21.86,22.34,88017141,1960439168.0],[20210308,22.34,22.44,22.69,21.48,21.6,99377397,2189190912.0],[20210309,21.6,21.68,21.92,20.580000000000002,20.85,136189533,2882931968.0],[20210310,20.85,20.84,20.91,20.28,20.400000000000002,114941657,2356185088.0],[20210311,20.400000000000002,20.580000000000002,21.38,20.56,21.27,104865939,2213107712.0],[20210312,21.27,21.37,21.7,21.2,21.48,69720060,1494219136.0],[20210315,21.48,21.400000000000002,22.12,21.11,21.6,95874870,2077984896.0],[20210316,21.6,21.6,22.11,21.27,21.66,93968432,2038470656.0],[20210317,21.66,21.45,21.55,20.900000000000002,21.2,82148865,1738185856.0],[20210318,21.2,21.3,21.73,21.0,21.73,69161019,1483801600.0],[20210319,21.73,21.53,21.650000000000002,20.37,20.47,152562227,3159181056.0],[20210322,20.47,20.55,21.55,20.53,21.55,145119008,3087549440.0],[20210323,21.55,21.57,21.650000000000002,20.96,21.23,68290338,1448043648.0],[20210324,21.23,21.21,21.28,20.45,20.53,85008507,1757688576.0],[20210325,20.53,20.580000000000002,20.830000000000002,20.400000000000002,20.75,49266574,1017166080.0],[20210326,20.75,20.84,21.400000000000002,20.76,21.14,82210806,1733412608.0],[20210329,21.14,21.28,21.650000000000002,21.2,21.490000000000002,78566668,1684397824.0],[20210330,21.490000000000002,21.38,21.93,21.21,21.93,73865481,1601238528.0],[20210331,21.93,21.77,22.07,21.6,22.01,77702807,1699922176.0],[20210401,22.01,22.080000000000002,22.11,21.5,21.78,54444898,1183868032.0],[20210402,21.78,21.7,21.73,21.36,21.5,58108352,1249405440.0],[20210406,21.5,21.55,22.09,21.51,21.68,40110282,873387008.0],[20210407,21.68,21.88,21.93,21.31,21.64,51760459,1116774400.0],[20210408,21.64,21.46,21.73,21.330000000000002,21.56,38302950,825170816.0],[20210409,21.56,21.71,21.72,21.080000000000002,21.3,39896028,849870848.0],[20210412,21.3,21.51,21.51,20.63,20.7,59474314,1240067328.0],[20210413,20.7,20.72,20.88,20.59,20.78,49990418,1036992704.0],[20210414,20.78,20.79,20.94,20.42,20.67,53743849,1113001600.0],[20210415,20.67,20.76,20.77,20.080000000000002,20.36,73586505,1494016000.0],[20210416,20.36,20.36,20.43,19.81,20.26,72999826,1466509056.0],[20210419,20.26,20.03,21.240000000000002,19.91,21.150000000000002,111228262,2304021504.0],[20210420,21.150000000000002,21.080000000000002,21.95,20.92,21.69,83477272,1798249088.0],[20210421,21.69,22.3,23.19,22.29,23.01,159709965,3644577536.0],[20210422,23.01,23.19,23.23,22.78,22.98,82969388,1905208960.0],[20210423,22.98,23.32,23.650000000000002,23.07,23.29,82323015,1920413440.0],[20210426,23.29,23.87,24.23,22.900000000000002,22.94,87241767,2037109632.0],[20210427,22.94,22.95,23.19,22.86,22.94,47043140,1083043584.0],[20210428,22.94,23.29,23.45,22.78,23.35,59383793,1375141376.0],[20210429,23.35,23.34,23.71,23.11,23.59,61483688,1439824000.0],[20210430,23.59,23.35,23.490000000000002,23.01,23.29,56198132,1308177152.0],[20210506,23.29,23.1,23.7,23.1,23.5,50029522,1174181632.0],[20210507,23.5,23.67,24.3,23.39,24.05,80221421,1929112320.0],[20210510,24.05,24.0,24.04,23.02,23.86,66143890,1566860800.0],[20210511,23.86,23.62,23.75,23.06,23.53,49722345,1161846400.0],[20210512,23.53,23.29,23.64,22.88,23.55,53326526,1245517696.0],[20210513,23.55,23.52,23.59,22.84,23.07,54965250,1271946240.0],[20210514,23.07,23.14,23.43,22.6,23.32,56378536,1300250880.0],[20210517,23.32,23.150000000000002,23.82,22.95,23.6,52756465,1241605248.0],[20210518,23.6,23.85,24.11,23.400000000000002,23.900000000000002,39541498,939786752.0],[20210519,23.900000000000002,23.82,24.13,23.52,23.6,42942033,1022553728.0],[20210520,23.6,23.41,23.84,23.27,23.82,40578837,957478848.0],[20210521,23.82,23.88,24.09,23.03,23.490000000000002,53933574,1263058176.0],[20210524,23.490000000000002,23.48,23.6,23.19,23.48,34393563,806092224.0],[20210525,23.48,23.54,24.73,23.45,24.6,97237462,2363145984.0],[20210526,24.6,24.64,25.12,24.5,25.01,91926378,2286540288.0],[20210527,25.01,24.91,25.16,24.52,24.79,50409136,1246712064.0],[20210528,24.79,24.68,24.71,24.16,24.5,49240073,1200523264.0],[20210531,24.5,24.330000000000002,24.53,23.91,24.2,51535081,1244209024.0],[20210601,24.2,24.2,24.25,23.5,23.92,62501796,1490476672.0],[20210602,23.92,23.89,23.92,23.38,23.89,49752702,1176608128.0],[20210603,23.89,23.72,24.14,23.68,23.77,40090085,958876480.0],[20210604,23.77,23.990000000000002,24.96,23.8,24.54,75673942,1851425792.0],[20210607,24.54,24.48,24.48,23.93,24.3,44791410,1081738880.0],[20210608,24.3,24.150000000000002,24.57,23.95,24.53,57007792,1384120320.0],[20210609,24.53,24.43,24.88,24.18,24.650000000000002,45383150,1116771328.0],[20210610,24.650000000000002,24.66,25.060000000000002,24.150000000000002,24.2,53021516,1294972544.0],[20210611,24.2,24.310000000000002,24.35,23.12,23.37,83466504,1965393152.0],[20210615,23.37,23.35,23.43,22.8,23.22,66062259,1524503424.0],[20210616,23.22,23.22,23.400000000000002,23.01,23.26,37820804,878470848.0],[20210617,23.26,23.02,23.69,23.02,23.1,45328209,1059121792.0],[20210618,23.1,23.13,23.28,22.39,22.650000000000002,69409930,1574437760.0],[20210621,22.650000000000002,22.6,22.67,22.01,22.16,71827274,1600119808.0],[20210622,22.16,22.38,23.09,22.25,22.97,75775141,1720057984.0],[20210623,22.97,22.85,23.41,22.72,23.14,44790778,1035835712.0],[20210624,23.14,23.03,23.12,22.68,23.080000000000002,39028349,894502080.0],[20210625,23.080000000000002,23.080000000000002,23.6,23.06,23.36,55997295,1310287360.0],[20210628,23.36,23.36,23.39,22.48,22.78,62625737,1425702144.0],[20210629,22.78,22.580000000000002,22.79,22.0,22.34,104974939,2341926400.0],[20210630,22.34,22.36,22.93,22.35,22.62,40343546,913285184.0],[20210701,22.62,22.81,23.5,22.52,23.2,66483330,1530548736.0],[20210702,23.2,22.72,22.740000000000002,21.76,21.81,107067756,2360189696.0],[20210705,21.81,21.69,22.150000000000002,21.09,22.06,85934129,1859394304.0],[20210706,22.06,22.080000000000002,23.0,21.85,22.78,79195726,1784792832.0],[20210707,22.78,22.68,23.05,22.5,22.55,46894487,1063910080.0],[20210708,22.55,22.78,22.78,21.2,21.51,145705947,3140657408.0],[20210709,21.51,21.3,21.63,21.02,21.27,76236474,1625461632.0],[20210712,21.27,21.5,21.5,20.89,21.16,87790102,1859059456.0],[20210713,21.16,21.150000000000002,21.34,20.54,21.12,65761395,1382029184.0],[20210714,21.12,21.0,21.0,20.41,20.76,84795055,1755810816.0],[20210715,20.76,20.72,21.72,20.63,21.62,95600305,2040266240.0],[20210716,21.62,21.41,21.82,21.3,21.34,57300261,1230180864.0],[20210719,21.34,21.36,21.43,20.78,21.21,52213595,1098434688.0],[20210720,21.21,21.1,21.2,20.47,20.6,80403433,1665315584.0],[20210721,20.6,20.580000000000002,20.8,20.2,20.45,75307652,1535327616.0],[20210722,20.45,20.45,20.66,20.240000000000002,20.38,86864809,1773999360.0],[20210723,20.38,20.38,20.38,20.0,20.1,72740433,1461467520.0],[20210726,20.1,19.96,19.990000000000002,18.43,18.8,145130394,2770236672.0],[20210727,18.8,18.87,18.990000000000002,17.6,17.76,135755148,2461708288.0],[20210728,17.76,17.85,18.07,17.68,17.75,106299421,1898562560.0],[20210729,17.75,17.91,18.240000000000002,17.78,17.96,87237812,1566107776.0],[20210730,17.96,17.92,18.05,17.240000000000002,17.69,95015588,1679747328.0],[20210802,17.69,17.64,18.14,17.18,18.01,115992263,2056014208.0],[20210803,18.01,17.990000000000002,18.150000000000002,17.66,17.89,89694857,1609422592.0],[20210804,17.89,18.04,18.07,17.6,17.81,72962008,1300164352.0],[20210805,17.81,17.7,18.05,17.580000000000002,17.68,62157388,1104903040.0],[20210806,17.68,17.55,17.900000000000002,17.45,17.86,56745413,1005870976.0],[20210809,17.86,17.91,19.25,17.84,19.06,175279800,3313803264.0],[20210810,19.06,19.09,19.98,18.900000000000002,19.73,130198844,2535428096.0],[20210811,19.73,19.990000000000002,20.580000000000002,19.7,19.81,104830844,2104975104.0],[20210812,19.81,19.79,20.3,19.63,19.89,66645800,1330388096.0],[20210813,19.89,19.78,19.92,19.5,19.89,56288502,1110191360.0],[20210816,19.89,20.09,20.2,19.57,19.95,62705022,1247681152.0],[20210817,19.95,19.85,20.22,19.61,19.67,47602194,947385536.0],[20210818,19.67,19.67,21.2,19.55,20.62,133273216,2732213504.0],[20210819,20.62,20.48,20.62,20.02,20.34,64997561,1315320320.0],[20210820,20.34,19.97,20.07,18.7,19.42,161462793,3119152640.0],[20210823,19.42,19.5,20.05,19.11,19.3,119184935,2315871744.0],[20210824,19.3,19.35,19.97,19.21,19.36,86895330,1690760832.0],[20210825,19.36,19.42,19.47,18.95,19.16,69808397,1341330432.0],[20210826,19.16,19.2,19.26,18.41,18.46,95161900,1783725056.0],[20210827,18.46,18.56,18.88,18.31,18.39,72882023,1354408960.0],[20210830,18.39,18.21,18.29,17.55,17.72,125221101,2221855744.0],[20210831,17.72,17.72,17.93,17.31,17.8,117486786,2072006784.0],[20210901,17.8,17.48,17.92,17.01,17.88,231689409,4046284288.0],[20210902,17.88,18.0,18.78,17.8,18.400000000000002,242260354,4454545408.0],[20210903,18.400000000000002,18.5,18.5,17.7,18.04,139481871,2523273216.0],[20210906,18.04,17.93,18.6,17.78,18.45,151522556,2780281088.0],[20210907,18.45,18.6,19.56,18.35,19.240000000000002,162234416,3067365632.0],[20210908,19.240000000000002,19.240000000000002,19.55,19.1,19.23,102620105,1979771520.0],[20210909,19.23,19.11,19.150000000000002,18.8,19.0,73950585,1399536000.0],[20210910,19.0,18.89,20.77,18.84,20.57,231494528,4668361728.0],[20210913,20.57,20.36,20.51,19.81,20.21,129722802,2606152448.0],[20210914,20.21,20.18,20.27,19.27,19.37,115817315,2272080128.0],[20210915,19.37,19.31,20.990000000000002,19.19,19.52,84161841,1639298304.0],[20210916,19.52,19.3,19.5,18.73,19.080000000000002,117695356,2234475008.0],[20210917,19.080000000000002,18.900000000000002,19.0,18.41,18.53,112487963,2098715136.0],[20210922,18.53,17.87,18.05,17.42,17.98,147336521,2616707328.0],[20210923,17.98,18.1,18.32,17.650000000000002,17.68,137983759,2465683712.0],[20210924,17.68,17.6,17.68,17.34,17.35,126569628,2209462016.0],[20210927,17.35,17.21,17.68,17.06,17.57,114066759,1979196800.0],[20210928,17.57,17.47,18.17,17.45,17.97,129316747,2311265536.0],[20210929,17.97,17.86,18.44,17.71,18.150000000000002,123012175,2225416448.0],[20210930,18.150000000000002,18.09,18.2,17.71,17.93,79561105,1424675968.0],[20211008,17.93,18.17,18.89,18.02,18.64,115920062,2146983936.0],[20211011,18.64,19.0,19.740000000000002,19.0,19.400000000000002,145533835,2829310720.0],[20211012,19.400000000000002,19.3,19.71,19.2,19.35,103123218,2004823936.0],[20211013,19.35,19.3,19.91,19.17,19.580000000000002,80789668,1577612416.0],[20211014,19.580000000000002,19.59,19.92,18.89,19.21,84298987,1623970432.0],[20211015,19.21,19.0,19.900000000000002,19.0,19.66,99349378,1948647296.0],[20211018,19.66,19.45,19.55,19.1,19.29,72962250,1408737792.0],[20211019,19.29,19.150000000000002,19.68,19.150000000000002,19.57,68241515,1330501248.0],[20211020,19.57,19.75,19.78,19.19,19.240000000000002,66295555,1283356160.0],[20211021,19.240000000000002,19.52,20.06,19.25,20.0,162166101,3198266112.0],[20211022,20.0,20.16,20.59,19.8,20.04,113496363,2287284992.0],[20211025,20.04,19.71,20.2,19.5,20.12,73082823,1458800128.0],[20211026,20.12,20.06,20.45,19.86,20.05,65280684,1313475840.0],[20211027,20.05,20.0,20.17,19.59,19.92,68760019,1365982848.0],[20211028,19.92,19.8,19.94,19.37,19.72,61901089,1211946112.0],[20211029,19.72,19.63,19.740000000000002,19.32,19.5,53992976,1052760256.0],[20211101,19.5,19.330000000000002,19.73,19.01,19.39,84149020,1626761984.0],[20211102,19.39,19.37,19.490000000000002,17.990000000000002,18.18,199769050,3691356416.0],[20211103,18.18,18.1,18.240000000000002,17.85,18.03,111497204,2009325056.0],[20211104,18.03,18.080000000000002,18.1,17.8,17.87,98341098,1760671872.0],[20211105,17.87,17.85,18.0,17.57,17.64,109603988,1942415616.0],[20211108,17.64,17.62,17.81,17.36,17.42,137681482,2406417664.0],[20211109,17.42,17.48,17.650000000000002,17.26,17.53,124057275,2163193088.0],[20211110,17.53,17.46,17.47,17.16,17.400000000000002,122085088,2109735168.0],[20211111,17.400000000000002,17.35,18.43,17.32,18.35,208472900,3752413952.0],[20211112,18.35,18.31,18.63,18.11,18.27,95754646,1753072768.0],[20211115,18.27,18.35,18.63,18.2,18.43,65508999,1203764096.0],[20211116,18.43,18.36,18.54,18.17,18.22,60111048,1099113472.0],[20211117,18.22,18.150000000000002,18.3,17.98,18.11,66464038,1203859200.0],[20211118,18.11,18.09,18.12,17.73,17.8,79984377,1430058368.0],[20211119,17.8,17.8,18.240000000000002,17.7,18.150000000000002,78637156,1414506368.0],[20211122,18.150000000000002,18.03,18.25,17.900000000000002,18.12,73861780,1337768192.0],[20211123,18.12,18.11,18.35,17.68,17.88,123597796,2213817600.0],[20211124,17.88,17.77,17.95,17.66,17.87,74131084,1316774400.0],[20211125,17.87,17.740000000000002,17.79,17.63,17.68,60353270,1068221312.0],[20211126,17.68,17.62,17.67,17.52,17.580000000000002,69449988,1219937280.0],[20211129,17.580000000000002,17.41,17.57,17.36,17.51,51259471,895105984.0],[20211130,17.51,17.54,17.68,17.35,17.44,73361606,1280384512.0],[20211201,17.44,17.43,17.77,17.37,17.64,70692519,1243666816.0],[20211202,17.64,17.62,17.81,17.37,17.59,99479835,1749164544.0],[20211203,17.59,17.64,17.7,17.41,17.650000000000002,70759974,1242375040.0],[20211206,17.650000000000002,17.85,18.56,17.8,18.1,214562528,3896385280.0],[20211207,18.1,18.3,18.67,18.150000000000002,18.46,161644387,2979969024.0],[20211208,18.46,18.45,18.55,18.16,18.47,98028118,1798691072.0],[20211209,18.47,18.490000000000002,19.06,18.37,18.7,145588668,2726663424.0],[20211210,18.7,18.51,18.7,18.27,18.38,98925513,1824076544.0],[20211213,18.38,18.47,18.88,18.18,18.27,131449027,2427803648.0],[20211214,18.27,18.16,18.17,17.52,17.580000000000002,193720890,3434156288.0],[20211215,17.580000000000002,17.51,17.66,17.400000000000002,17.55,129462741,2269820928.0],[20211216,17.55,17.55,17.73,17.46,17.72,81947951,1445483392.0],[20211217,17.72,17.7,17.75,17.57,17.57,60236967,1062875456.0],[20211220,17.57,17.56,17.650000000000002,17.45,17.52,74643520,1309029248.0],[20211221,17.52,17.490000000000002,17.71,17.48,17.59,89373404,1572895616.0],[20211222,17.59,17.62,17.64,17.3,17.39,97692775,1701772544.0],[20211223,17.39,17.400000000000002,17.43,17.21,17.32,105957594,1831122688.0],[20211224,17.32,17.330000000000002,17.35,17.21,17.31,48825149,843109696.0],[20211227,17.31,17.330000000000002,17.35,17.16,17.22,73111899,1260455296.0],[20211228,17.22,17.22,17.330000000000002,17.09,17.17,112663891,1934461056.0],[20211229,17.17,17.16,17.16,16.7,16.75,146937398,2480534528.0],[20211230,16.75,16.76,16.95,16.72,16.82,79666360,1342374272.0],[20211231,16.82,16.86,16.9,16.4,16.48,175076089,2899617024.0],[20220104,16.48,16.48,16.66,16.18,16.66,116925933,1918887040.0],[20220105,16.66,16.580000000000002,17.22,16.55,17.150000000000002,196199817,3344124672.0],[20220106,17.150000000000002,17.11,17.27,17.0,17.12,110788519,1896535808.0],[20220107,17.12,17.1,17.28,17.06,17.2,112663070,1937710976.0],[20220110,17.2,17.29,17.42,17.03,17.19,90977401,1563414528.0],[20220111,17.19,17.26,17.54,17.14,17.41,158199940,2752485376.0],[20220112,17.41,17.41,17.45,16.9,17.0,150216355,2561266432.0],[20220113,17.0,16.91,17.240000000000002,16.82,16.98,90942265,1550319104.0],[20220114,16.98,17.0,17.02,16.3,16.330000000000002,210309491,3459950848.0],[20220117,16.330000000000002,16.35,16.48,16.12,16.22,114368943,1855633792.0],[20220118,16.22,16.25,16.54,16.16,16.52,115297431,1891094656.0],[20220119,16.52,16.54,16.69,16.36,16.5,98839185,1630973568.0],[20220120,16.5,16.47,17.46,16.42,17.330000000000002,303119377,5195805696.0],[20220121,17.330000000000002,17.45,17.56,17.21,17.35,148168295,2575115008.0],[20220124,17.35,17.34,17.38,16.98,17.2,87477087,1501390336.0],[20220125,17.2,17.080000000000002,17.080000000000002,16.81,16.85,109328397,1851998976.0],[20220126,16.85,16.95,17.1,16.54,16.65,98497522,1646385024.0],[20220127,16.65,16.5,16.54,16.25,16.3,102464311,1677261312.0],[20220128,16.3,16.39,16.45,15.82,15.83,167556367,2695470336.0],[20220207,15.83,16.02,16.41,15.89,16.39,151547630,2451798528.0],[20220208,16.39,16.3,16.97,16.26,16.830000000000002,175469528,2950309120.0],[20220209,16.830000000000002,16.92,17.0,16.71,16.86,105116166,1774253696.0],[20220210,16.86,16.77,17.03,16.67,16.990000000000002,78455735,1326848896.0],[20220211,16.990000000000002,17.03,17.34,17.03,17.1,107813914,1852167552.0],[20220214,17.1,17.1,17.150000000000002,16.51,16.580000000000002,115065851,1917613440.0],[20220215,16.580000000000002,16.5,16.67,16.1,16.28,120826437,1968985344.0],[20220216,16.28,16.35,16.53,16.21,16.41,78239959,1282234112.0],[20220217,16.41,16.39,16.55,16.32,16.42,79450184,1306514304.0],[20220218,16.42,16.32,16.77,16.31,16.77,80249940,1330233344.0],[20220221,16.77,16.66,16.67,16.32,16.51,80099455,1316023680.0],[20220222,16.51,16.31,16.44,16.16,16.23,89495673,1454156288.0],[20220223,16.23,16.3,16.31,16.04,16.19,88674244,1431289856.0],[20220224,16.19,16.13,16.15,15.8,15.91,132408685,2112842496.0],[20220225,15.91,15.99,16.080000000000002,15.870000000000001,15.9,72639707,1157890304.0],[20220228,15.9,15.9,15.92,15.620000000000001,15.75,72399045,1137154048.0],[20220301,15.75,15.790000000000001,15.950000000000001,15.620000000000001,15.92,93504034,1474694016.0],[20220302,15.92,15.790000000000001,15.870000000000001,15.66,15.68,76076086,1196321920.0],[20220303,15.68,15.73,15.81,15.63,15.71,57828505,908171584.0],[20220304,15.71,15.620000000000001,15.63,15.280000000000001,15.33,99093566,1523793664.0],[20220307,15.33,15.17,15.17,14.66,14.72,111315899,1655959936.0],[20220308,14.72,14.620000000000001,14.86,14.25,14.31,100303269,1463145984.0],[20220309,14.31,14.4,14.450000000000001,13.22,13.84,180076017,2492043008.0],[20220310,13.84,14.18,14.75,14.09,14.57,224915816,3269867776.0],[20220311,14.57,14.4,14.98,14.15,14.9,149364697,2187480576.0],[20220314,14.9,14.63,14.93,14.450000000000001,14.49,111840734,1637278464.0],[20220315,14.49,14.4,14.4,13.6,13.68,178140887,2479769600.0],[20220316,13.68,13.86,14.4,13.51,14.31,153177906,2141637120.0],[20220317,14.31,14.66,14.71,14.24,14.450000000000001,173006142,2506504192.0],[20220318,14.450000000000001,14.36,14.85,14.14,14.700000000000001,152880713,2222158848.0],[20220321,14.700000000000001,14.5,14.82,14.39,14.59,120886805,1765673856.0],[20220322,14.59,14.59,15.22,14.5,15.18,162865658,2443174144.0],[20220323,15.18,15.11,15.19,14.9,15.0,105010238,1577561344.0],[20220324,15.0,14.92,15.31,14.81,15.200000000000001,100235995,1518870144.0],[20220325,15.200000000000001,15.15,15.25,14.82,14.98,74293335,1116354560.0],[20220328,14.98,14.8,15.05,14.63,14.85,72713699,1078327296.0],[20220329,14.85,14.88,14.950000000000001,14.6,14.68,61564315,909169600.0],[20220330,14.68,14.86,15.27,14.76,15.21,123679155,1859617024.0],[20220331,15.21,15.1,15.57,15.06,15.38,116374674,1789209984.0],[20220401,15.38,15.370000000000001,15.790000000000001,15.200000000000001,15.75,148487874,2319616768.0],[20220406,15.75,15.64,16.54,15.63,16.39,248854005,4064051456.0],[20220407,16.39,16.38,16.66,16.2,16.28,165906455,2724002816.0],[20220408,16.28,16.26,16.45,16.13,16.4,106677946,1741072128.0],[20220411,16.4,16.35,16.4,15.8,16.05,141673536,2277468928.0],[20220412,16.05,16.05,16.26,15.66,15.92,103926142,1654820096.0],[20220413,15.92,15.89,16.080000000000002,15.72,15.8,89062806,1415496064.0],[20220414,15.8,16.0,16.25,15.92,16.04,92961494,1493344000.0],[20220415,16.04,15.9,16.53,15.860000000000001,16.42,123176103,2014010112.0],[20220418,16.42,16.15,16.2,15.81,15.9,108688756,1734236544.0],[20220419,15.9,15.9,15.97,15.620000000000001,15.81,82177249,1294226944.0],[20220420,15.81,15.81,16.05,15.700000000000001,15.85,71655528,1137697792.0],[20220421,15.85,15.77,15.98,15.700000000000001,15.81,70989116,1124663680.0],[20220422,15.81,15.64,16.19,15.4,16.06,92127408,1468452992.0],[20220425,16.06,15.67,15.91,14.780000000000001,14.85,166448098,2527610112.0],[20220426,14.85,14.88,14.98,14.450000000000001,14.73,98820956,1456929664.0],[20220427,14.73,14.98,15.65,14.96,15.65,149029503,2296798720.0],[20220428,15.65,15.57,15.93,15.370000000000001,15.65,91177187,1426381952.0],[20220429,15.65,15.69,15.74,14.97,15.32,164501308,2503476736.0],[20220505,15.32,15.200000000000001,15.450000000000001,15.15,15.32,79019620,1208735104.0],[20220506,15.32,15.02,15.200000000000001,14.91,14.96,83243182,1250995584.0],[20220509,14.96,14.94,14.94,14.46,14.55,81862135,1197104256.0],[20220510,14.55,14.5,14.6,14.11,14.59,99228502,1425836928.0],[20220511,14.59,14.540000000000001,14.84,14.44,14.63,84857362,1240700416.0],[20220512,14.63,14.48,14.56,14.33,14.38,68506423,987061632.0],[20220513,14.38,14.5,14.66,14.49,14.61,67631191,985962944.0],[20220516,14.61,14.66,14.73,14.35,14.41,66822782,965652288.0],[20220517,14.41,14.51,14.72,14.32,14.71,93140639,1357428352.0],[20220518,14.71,14.85,14.89,14.67,14.75,77857833,1150500480.0],[20220519,14.75,14.55,14.700000000000001,14.5,14.620000000000001,59092172,863214144.0],[20220520,14.620000000000001,14.700000000000001,15.040000000000001,14.67,15.02,94859778,1415164672.0],[20220523,15.02,15.07,15.07,14.76,14.83,64772592,962683712.0],[20220524,14.83,14.870000000000001,14.870000000000001,14.4,14.4,93355706,1358693504.0],[20220525,14.4,14.43,14.49,14.3,14.39,60322826,866228928.0],[20220526,14.39,14.41,14.43,14.07,14.19,101131756,1435689344.0],[20220527,14.19,14.290000000000001,14.35,14.11,14.18,72306674,1029702208.0],[20220530,14.18,14.26,14.280000000000001,14.040000000000001,14.08,89690123,1265572992.0],[20220531,14.08,14.07,14.18,14.0,14.16,93886855,1325012096.0],[20220601,14.16,14.14,14.14,14.0,14.08,84529898,1187423744.0],[20220602,14.08,14.02,14.030000000000001,13.88,13.950000000000001,97926822,1363740800.0],[20220606,13.950000000000001,13.91,14.17,13.64,14.17,171085175,2370807552.0],[20220607,14.17,14.02,14.25,13.99,14.16,131511262,1860366720.0],[20220608,14.16,14.16,14.17,14.01,14.16,114552124,1613524992.0],[20220609,14.16,14.14,14.46,14.1,14.35,163290134,2339986688.0],[20220610,14.35,14.26,14.33,14.13,14.32,134601231,1914639744.0],[20220613,14.32,14.18,14.19,13.88,13.91,154775285,2163340032.0],[20220614,13.91,13.71,14.13,13.71,14.120000000000001,115142939,1602169856.0],[20220615,14.120000000000001,14.1,15.11,14.06,14.74,341354371,5010292736.0],[20220616,14.74,14.74,14.83,14.42,14.44,133254631,1939976192.0],[20220617,14.44,14.32,14.530000000000001,14.200000000000001,14.450000000000001,105378794,1513925888.0],[20220620,14.450000000000001,14.44,14.44,14.26,14.34,103216680,1479529728.0],[20220621,14.34,14.34,14.63,14.23,14.370000000000001,132179398,1905346048.0],[20220622,14.370000000000001,14.36,14.36,14.08,14.08,105604592,1498415744.0],[20220623,14.08,14.09,14.23,14.06,14.200000000000001,80602803,1140899072.0],[20220624,14.200000000000001,14.200000000000001,14.25,14.11,14.23,86604061,1227798656.0],[20220627,14.23,14.24,14.56,14.22,14.49,149727818,2166380544.0],[20220628,14.49,14.47,14.67,14.41,14.63,112511048,1638673280.0],[20220629,14.63,14.65,14.9,14.55,14.64,126654728,1865064704.0],[20220630,14.64,14.63,15.02,14.55,14.98,154874501,2304888576.0],[20220701,14.98,15.0,15.07,14.84,14.92,77924332,1164030720.0],[20220704,14.92,14.950000000000001,14.98,14.75,14.94,83496807,1241453440.0],[20220705,14.94,14.99,15.27,14.82,14.91,111517210,1674718976.0],[20220706,14.91,14.83,14.93,14.46,14.530000000000001,104333523,1520022528.0],[20220707,14.530000000000001,14.540000000000001,14.65,14.38,14.42,73016098,1057696576.0],[20220708,14.42,14.5,14.65,14.370000000000001,14.540000000000001,63969823,928850368.0],[20220711,14.540000000000001,14.5,14.57,14.36,14.46,61169194,883613760.0],[20220712,14.46,14.41,14.73,14.38,14.42,74288242,1078432000.0],[20220713,14.42,14.42,14.47,13.89,13.97,217599606,3056913152.0],[20220714,13.97,13.700000000000001,13.71,13.290000000000001,13.370000000000001,263212087,3534578688.0],[20220715,13.370000000000001,13.48,13.56,13.22,13.24,159863740,2139915264.0],[20220718,13.24,13.25,13.44,13.21,13.39,115350581,1536340992.0],[20220719,13.39,13.34,13.43,13.280000000000001,13.42,75559710,1008562432.0],[20220720,13.42,13.43,13.47,13.35,13.39,80145866,1073936256.0],[20220721,13.39,13.32,13.34,12.99,13.01,197038789,2588696064.0],[20220722,13.01,12.84,12.93,12.620000000000001,12.81,137650974,1755555712.0],[20220725,12.81,12.8,12.85,12.67,12.82,76395581,976071680.0],[20220726,12.82,12.75,12.91,12.71,12.91,102404881,1314310400.0],[20220727,12.91,12.85,12.88,12.73,12.790000000000001,92391408,1182889728.0],[20220728,12.790000000000001,12.81,12.91,12.780000000000001,12.88,75034652,964903680.0],[20220729,12.88,12.88,12.9,12.65,12.68,83149747,1059518592.0],[20220801,12.68,12.66,12.66,12.4,12.42,102573271,1277987072.0],[20220802,12.42,12.22,12.34,11.94,12.26,137300930,1664397696.0],[20220803,12.26,12.19,12.27,12.01,12.030000000000001,74613653,905653312.0],[20220804,12.030000000000001,12.1,12.17,12.02,12.16,60267562,729351680.0],[20220805,12.16,12.13,12.33,11.98,12.31,76529787,930836352.0],[20220808,12.31,12.25,12.36,12.16,12.200000000000001,55199969,674950912.0],[20220809,12.200000000000001,12.21,12.22,12.08,12.120000000000001,55844757,677098624.0],[20220810,12.120000000000001,12.120000000000001,12.24,12.02,12.06,68302321,825806016.0],[20220811,12.06,12.08,12.39,12.040000000000001,12.35,139930361,1710719488.0],[20220812,12.35,12.26,12.41,12.200000000000001,12.38,82050356,1010612416.0],[20220815,12.38,12.290000000000001,12.36,12.09,12.11,117201000,1425087488.0],[20220816,12.11,12.11,12.200000000000001,12.1,12.13,63122370,765907200.0],[20220817,12.13,12.15,12.42,12.07,12.4,134850658,1656961664.0],[20220818,12.4,12.48,12.540000000000001,12.16,12.25,126970094,1560630528.0],[20220819,12.25,12.27,12.75,12.23,12.57,210641724,2653470976.0],[20220822,12.57,12.58,12.68,12.41,12.5,113807658,1423361920.0],[20220823,12.5,12.450000000000001,12.49,12.280000000000001,12.34,92146307,1137300480.0],[20220824,12.34,12.33,12.540000000000001,12.33,12.4,129537533,1613309568.0],[20220825,12.4,12.4,12.66,12.3,12.620000000000001,106401061,1329230336.0],[20220826,12.620000000000001,12.68,12.75,12.46,12.61,92763426,1168951040.0],[20220829,12.61,12.5,12.56,12.31,12.42,92449065,1145189120.0],[20220830,12.42,12.43,12.540000000000001,12.280000000000001,12.48,79971238,991447616.0],[20220831,12.48,12.38,12.780000000000001,12.36,12.75,165304158,2091408256.0],[20220901,12.75,12.65,12.790000000000001,12.58,12.61,86198195,1092666240.0],[20220902,12.61,12.620000000000001,12.69,12.43,12.51,78636281,983433856.0],[20220905,12.51,12.46,12.6,12.370000000000001,12.57,63203998,788451072.0],[20220906,12.57,12.58,12.66,12.43,12.5,73129499,914692160.0],[20220907,12.5,12.42,12.42,12.280000000000001,12.33,97981281,1208329728.0],[20220908,12.33,12.32,12.44,12.3,12.36,62111692,768913472.0],[20220909,12.36,12.4,12.74,12.36,12.72,195129731,2469131264.0],[20220913,12.72,12.88,13.02,12.66,12.950000000000001,172268989,2223707392.0],[20220914,12.950000000000001,12.75,12.870000000000001,12.700000000000001,12.73,85803584,1095054848.0],[20220915,12.73,12.8,13.1,12.77,13.0,184101788,2393239552.0],[20220916,13.0,12.92,12.950000000000001,12.56,12.56,135744781,1719252864.0],[20220919,12.56,12.540000000000001,12.67,12.48,12.57,63212104,793491328.0],[20220920,12.57,12.61,12.63,12.32,12.34,88998853,1102212224.0],[20220921,12.34,12.31,12.48,12.200000000000001,12.43,68419739,845477184.0],[20220922,12.43,12.33,12.36,12.25,12.290000000000001,58613338,720058240.0],[20220923,12.290000000000001,12.24,12.43,12.23,12.290000000000001,58644106,722703104.0],[20220926,12.290000000000001,12.16,12.280000000000001,11.99,12.0,90372904,1094060800.0],[20220927,12.0,12.0,12.16,11.81,12.15,78962229,946732992.0],[20220928,12.15,12.09,12.25,11.92,12.11,78092558,946211776.0],[20220929,12.11,12.25,12.280000000000001,11.82,11.86,91771804,1100405248.0],[20220930,11.86,11.870000000000001,11.96,11.83,11.84,53723019,638906944.0],[20221010,11.84,11.700000000000001,11.77,11.46,11.47,96608018,1119089792.0],[20221011,11.47,11.540000000000001,11.58,11.41,11.48,41525337,476749216.0],[20221012,11.48,11.450000000000001,11.620000000000001,11.35,11.6,55957243,641776512.0],[20221013,11.6,11.51,11.540000000000001,11.31,11.34,85261597,970021760.0],[20221014,11.34,11.450000000000001,11.63,11.4,11.53,109606158,1265486592.0],[20221017,11.53,11.42,11.52,11.34,11.48,102482271,1171523584.0],[20221018,11.48,11.55,11.64,11.46,11.48,94683709,1091646592.0],[20221019,11.48,11.42,11.49,11.28,11.290000000000001,92398968,1049700736.0],[20221020,11.290000000000001,11.23,11.31,11.16,11.200000000000001,78192323,876967168.0],[20221021,11.200000000000001,11.21,11.25,11.07,11.09,78557429,876648512.0],[20221024,11.09,11.09,11.1,10.61,10.620000000000001,138339065,1496043904.0],[20221025,10.620000000000001,10.700000000000001,10.81,10.6,10.65,131697940,1406437760.0],[20221026,10.65,10.64,10.73,10.61,10.66,114382988,1220733312.0],[20221027,10.66,10.700000000000001,10.77,10.66,10.68,95738346,1024868032.0],[20221028,10.68,10.63,10.700000000000001,10.41,10.42,105794701,1114999296.0],[20221031,10.42,10.33,10.450000000000001,10.22,10.34,98309569,1016230016.0],[20221101,10.34,10.38,10.68,10.36,10.67,138123413,1459758336.0],[20221102,10.67,10.61,10.68,10.48,10.63,130298818,1377816192.0],[20221103,10.63,10.540000000000001,10.57,10.38,10.44,98353561,1028904256.0],[20221104,10.44,10.4,10.85,10.39,10.82,177611223,1903720960.0],[20221107,10.82,10.81,10.91,10.73,10.88,98808204,1070554816.0],[20221108,10.88,10.89,10.92,10.78,10.85,58322205,632835776.0],[20221109,10.85,10.84,11.08,10.82,10.89,83210685,911153600.0],[20221110,10.89,10.790000000000001,10.9,10.69,10.870000000000001,55202119,596916608.0],[20221111,10.870000000000001,11.13,11.66,11.01,11.43,254507055,2878557440.0],[20221114,11.43,11.700000000000001,12.280000000000001,11.700000000000001,11.950000000000001,387208410,4637823488.0],[20221115,11.950000000000001,11.86,12.18,11.83,12.01,157390134,1891249664.0],[20221116,12.01,11.97,12.05,11.790000000000001,11.82,127869288,1519133952.0],[20221117,11.82,11.81,11.84,11.58,11.69,109104716,1273790848.0],[20221118,11.69,11.74,11.78,11.57,11.59,86809329,1011078656.0],[20221121,11.59,11.48,11.5,11.22,11.46,104773707,1189388672.0],[20221122,11.46,11.46,11.93,11.44,11.82,149132388,1748727424.0],[20221123,11.82,11.78,12.05,11.72,11.82,124765653,1483352704.0],[20221124,11.82,11.92,11.99,11.69,11.77,79671882,941002368.0],[20221125,11.77,11.790000000000001,12.23,11.77,12.17,176072817,2130171648.0],[20221128,12.17,11.9,11.92,11.69,11.81,133156295,1568351104.0],[20221129,11.81,12.16,12.99,12.13,12.99,474927650,6026006528.0],[20221130,12.99,12.9,13.34,12.82,13.030000000000001,320962830,4206404096.0],[20221201,13.030000000000001,13.38,13.66,13.07,13.1,200268883,2658203136.0],[20221202,13.1,13.14,13.15,12.69,12.9,140420278,1803658752.0],[20221205,12.9,13.09,13.57,13.01,13.530000000000001,228762742,3057231872.0],[20221206,13.530000000000001,13.34,13.66,13.25,13.43,125257891,1680593536.0],[20221207,13.43,13.33,13.370000000000001,13.030000000000001,13.15,137737690,1815667712.0],[20221208,13.15,13.15,13.52,13.120000000000001,13.36,106572280,1422047872.0],[20221209,13.36,13.4,13.75,13.35,13.700000000000001,161583192,2197501696.0],[20221212,13.700000000000001,13.58,13.58,13.06,13.11,139258428,1848278016.0],[20221213,13.11,13.15,13.36,13.14,13.24,90228513,1194285312.0],[20221214,13.24,13.23,13.4,13.08,13.23,97406110,1287867904.0],[20221215,13.23,13.14,13.280000000000001,12.94,13.1,83534926,1094434048.0],[20221216,13.1,13.02,13.4,13.02,13.34,92425167,1225269120.0],[20221219,13.34,13.33,13.47,12.950000000000001,13.040000000000001,103086606,1355435520.0],[20221220,13.040000000000001,12.97,13.08,12.67,12.76,89621223,1150630656.0],[20221221,12.76,12.85,12.99,12.74,12.89,61458964,791782464.0],[20221222,12.89,13.0,13.15,12.9,12.950000000000001,67239430,876159808.0],[20221223,12.950000000000001,12.85,13.06,12.8,12.98,56442641,730705984.0],[20221226,12.98,12.99,13.040000000000001,12.71,12.77,79711987,1021903936.0],[20221227,12.77,12.870000000000001,13.22,12.870000000000001,13.11,88600412,1160090112.0],[20221228,13.11,13.16,13.38,13.0,13.14,79119198,1042402112.0],[20221229,13.14,13.07,13.13,12.85,13.030000000000001,66689009,865144960.0],[20221230,13.030000000000001,13.040000000000001,13.280000000000001,12.96,13.16,81803598,1074756736.0],[20230103,13.16,13.200000000000001,13.85,13.05,13.77,219412794,2971546880.0],[20230104,13.77,13.71,14.42,13.63,14.32,218968253,3110729472.0],[20230105,14.32,14.4,14.74,14.370000000000001,14.48,166542518,2417272320.0],[20230106,14.48,14.5,14.72,14.48,14.620000000000001,119574471,1747915136.0],[20230109,14.620000000000001,14.75,14.88,14.52,14.8,105765911,1561368448.0],[20230110,14.8,14.76,14.89,14.39,14.44,126942339,1851093760.0],[20230111,14.44,14.450000000000001,14.780000000000001,14.39,14.67,83056612,1217450752.0],[20230112,14.67,14.77,14.77,14.530000000000001,14.67,62569484,914367680.0],[20230113,14.67,14.67,14.950000000000001,14.55,14.950000000000001,94908583,1407181056.0],[20230116,14.950000000000001,14.950000000000001,15.280000000000001,14.85,15.08,156003989,2356399872.0],[20230117,15.08,15.13,15.18,14.77,14.97,93583454,1396151552.0],[20230118,14.97,14.950000000000001,15.18,14.91,15.11,71843403,1083362944.0],[20230119,15.11,15.13,15.25,14.870000000000001,15.09,64187520,963744640.0],[20230120,15.09,15.16,15.24,15.0,15.13,60859008,920144832.0],[20230130,15.13,15.6,15.74,14.89,15.15,137431750,2096867712.0],[20230131,15.15,15.24,15.51,14.96,14.99,103049784,1568639360.0],[20230201,14.99,15.030000000000001,15.08,14.51,14.700000000000001,165342148,2426471936.0],[20230202,14.700000000000001,14.74,14.780000000000001,14.27,14.6,157790039,2280744960.0],[20230203,14.6,14.450000000000001,14.55,14.16,14.32,124638298,1782105856.0],[20230206,14.32,14.1,14.13,13.86,14.0,131761010,1838428672.0],[20230207,14.0,14.06,14.32,14.030000000000001,14.21,86946046,1235297792.0],[20230208,14.21,14.24,14.32,14.030000000000001,14.040000000000001,65789257,928708928.0],[20230209,14.040000000000001,14.01,14.3,13.96,14.13,83035002,1174361984.0],[20230210,14.13,14.1,14.120000000000001,13.86,13.98,84728366,1184283392.0],[20230213,13.98,13.94,13.94,13.6,13.82,180005416,2473405184.0],[20230214,13.82,13.85,13.98,13.8,13.96,90993709,1263892096.0],[20230215,13.96,13.950000000000001,13.96,13.620000000000001,13.67,125024398,1713566720.0],[20230216,13.67,13.68,13.91,13.5,13.6,127912329,1757431040.0],[20230217,13.6,13.63,13.72,13.43,13.43,91836369,1246777344.0],[20230220,13.43,13.5,14.15,13.49,14.15,211619117,2945969664.0],[20230221,14.15,14.06,14.200000000000001,13.92,14.1,99049499,1393153408.0],[20230222,14.1,14.0,14.120000000000001,13.94,14.02,63892239,895742528.0],[20230223,14.02,14.0,14.32,13.98,14.05,82449068,1165539840.0],[20230224,14.05,14.02,14.030000000000001,13.8,13.86,72998904,1012652992.0],[20230227,13.86,13.75,13.88,13.68,13.69,62146193,854854016.0],[20230228,13.69,13.75,13.85,13.61,13.780000000000001,60793592,833316032.0],[20230301,13.780000000000001,13.8,14.19,13.74,14.17,122345178,1719710592.0],[20230302,14.17,14.13,14.44,14.06,14.24,101587684,1447565952.0],[20230303,14.24,14.35,14.370000000000001,14.14,14.290000000000001,69095439,985552128.0],[20230306,14.290000000000001,14.3,14.3,13.72,13.85,145582414,2023954560.0],[20230307,13.85,13.85,14.1,13.65,13.69,127926629,1773654784.0],[20230308,13.69,13.63,13.64,13.4,13.530000000000001,109689791,1479838976.0],[20230309,13.530000000000001,13.540000000000001,13.58,13.13,13.200000000000001,173606476,2305765888.0],[20230310,13.200000000000001,13.0,13.27,13.0,13.14,85699610,1128558336.0],[20230313,13.14,13.120000000000001,13.290000000000001,13.0,13.05,100063496,1309490048.0],[20230314,13.05,12.99,13.0,12.73,12.870000000000001,114907558,1474124160.0],[20230315,12.870000000000001,13.05,13.18,12.94,13.05,97936372,1278262272.0],[20230316,13.05,12.89,13.030000000000001,12.8,12.82,91679249,1182054400.0],[20230317,12.82,12.99,13.040000000000001,12.65,12.75,155681414,2000832384.0],[20230320,12.75,12.76,12.85,12.55,12.57,118881633,1505893632.0],[20230321,12.57,12.65,12.780000000000001,12.5,12.700000000000001,84074317,1060914048.0],[20230322,12.700000000000001,12.75,12.88,12.71,12.790000000000001,87669077,1121080704.0],[20230323,12.790000000000001,12.700000000000001,12.9,12.63,12.9,80430604,1029380480.0],[20230324,12.9,12.85,12.86,12.76,12.82,62151875,796319552.0],[20230327,12.82,12.8,12.81,12.46,12.6,100842214,1266945024.0],[20230328,12.6,12.66,12.73,12.55,12.64,67386843,851797888.0],[20230329,12.64,12.73,12.74,12.5,12.530000000000001,59606433,750687552.0],[20230330,12.530000000000001,12.55,12.71,12.41,12.68,82454624,1035422912.0],[20230331,12.68,12.69,12.77,12.51,12.530000000000001,86549166,1092263424.0],[20230403,12.530000000000001,12.55,12.69,12.46,12.67,74042886,934285184.0],[20230404,12.67,12.64,12.72,12.59,12.65,64745722,817726528.0],[20230406,12.65,12.6,12.61,12.5,12.58,56332130,706480640.0],[20230407,12.58,12.57,12.69,12.5,12.620000000000001,60792526,767354816.0],[20230410,12.620000000000001,12.64,12.700000000000001,12.58,12.68,64018181,809943168.0],[20230411,12.68,12.700000000000001,12.72,12.52,12.540000000000001,77777962,978302912.0],[20230412,12.540000000000001,12.58,12.59,12.450000000000001,12.48,90995706,1136997760.0],[20230413,12.48,12.41,12.67,12.3,12.56,113159146,1413918976.0],[20230414,12.56,12.6,12.9,12.58,12.69,129799484,1653539584.0],[20230417,12.69,12.66,12.94,12.6,12.93,130421259,1669357696.0],[20230418,12.93,12.93,13.200000000000001,12.89,13.0,153893615,2009934848.0],[20230419,13.0,13.02,13.07,12.83,12.85,101437815,1309536000.0],[20230420,12.85,12.9,12.9,12.620000000000001,12.75,81178841,1033330688.0],[20230421,12.75,12.700000000000001,12.83,12.48,12.5,91866839,1160509824.0],[20230424,12.5,12.48,12.5,12.030000000000001,12.1,146767192,1798134016.0],[20230425,12.1,12.14,12.370000000000001,12.120000000000001,12.280000000000001,130190082,1595320192.0],[20230426,12.280000000000001,12.25,12.25,11.99,12.120000000000001,99126040,1197555712.0],[20230427,12.120000000000001,12.06,12.35,12.0,12.26,100409337,1222755968.0],[20230428,12.26,12.26,12.780000000000001,12.22,12.55,144525434,1816868096.0],[20230504,12.55,12.4,12.83,12.19,12.73,147826438,1863146112.0],[20230505,12.73,12.780000000000001,13.11,12.75,12.91,176218865,2283981056.0],[20230508,12.91,12.94,13.49,12.84,13.32,263071861,3478891520.0],[20230509,13.32,13.4,13.6,13.13,13.16,242253445,3238716416.0],[20230510,13.16,13.17,13.26,12.8,12.84,123705339,1600189952.0],[20230511,12.84,12.950000000000001,13.120000000000001,12.8,12.85,90375844,1166479360.0],[20230512,12.85,12.82,12.870000000000001,12.61,12.620000000000001,88560368,1124579072.0],[20230515,12.620000000000001,12.68,12.85,12.450000000000001,12.83,92832563,1173804288.0],[20230516,12.83,12.8,12.92,12.57,12.620000000000001,99830169,1267712128.0],[20230517,12.620000000000001,12.58,12.64,12.44,12.49,75462120,945315200.0],[20230518,12.49,12.57,12.64,12.43,12.49,68718687,861347520.0],[20230519,12.49,12.43,12.44,12.32,12.34,68841368,851165568.0],[20230522,12.34,12.31,12.450000000000001,12.31,12.38,54932785,679754880.0],[20230523,12.38,12.38,12.41,12.21,12.21,69436436,852871168.0],[20230524,12.21,12.200000000000001,12.21,12.01,12.01,82425088,996600576.0],[20230525,12.01,11.99,12.0,11.81,11.93,88274430,1050002560.0],[20230526,11.93,11.93,12.13,11.84,12.1,51142864,613772928.0],[20230529,12.1,12.11,12.13,11.950000000000001,11.98,56607382,680275584.0],[20230530,11.98,11.98,11.99,11.8,11.870000000000001,76399692,906316352.0],[20230531,11.870000000000001,11.82,11.84,11.58,11.6,117958671,1376758400.0],[20230601,11.6,11.6,11.68,11.5,11.59,74302293,861646464.0],[20230602,11.59,11.68,11.97,11.64,11.93,122184253,1446502656.0],[20230605,11.93,11.88,12.0,11.82,11.91,52184619,620531392.0],[20230606,11.91,11.91,12.09,11.82,11.84,83327347,997039296.0],[20230607,11.84,11.89,12.07,11.88,11.94,64369784,770386880.0],[20230608,11.94,11.96,12.200000000000001,11.86,12.120000000000001,86939712,1048266240.0],[20230609,12.120000000000001,12.06,12.09,11.85,11.88,131528476,1566929280.0],[20230612,11.88,11.82,11.9,11.76,11.790000000000001,75874703,896015680.0],[20230613,11.790000000000001,11.76,11.84,11.69,11.77,84998805,1000183552.0],[20230614,11.77,11.55,11.73,11.46,11.47,106920004,1237376768.0],[20230615,11.47,11.49,11.63,11.39,11.61,92530056,1064567232.0],[20230616,11.61,11.61,11.67,11.57,11.63,84203365,978869312.0],[20230619,11.63,11.63,11.63,11.41,11.450000000000001,95399707,1096351104.0],[20230620,11.450000000000001,11.44,11.46,11.35,11.36,54455079,620374336.0],[20230621,11.36,11.36,11.48,11.34,11.35,61658296,703681536.0],[20230626,11.35,11.3,11.3,11.15,11.18,67657743,757976000.0],[20230627,11.18,11.200000000000001,11.32,11.17,11.28,46170178,519520672.0],[20230628,11.28,11.28,11.33,11.22,11.3,36539644,412039360.0],[20230629,11.3,11.290000000000001,11.290000000000001,11.17,11.18,48590630,544534848.0],[20230630,11.18,11.18,11.31,11.15,11.23,51905258,583494656.0],[20230703,11.23,11.24,11.53,11.23,11.49,88509071,1009887424.0],[20230704,11.49,11.46,11.49,11.32,11.4,61630056,701885248.0],[20230705,11.4,11.36,11.4,11.3,11.34,42348240,479726272.0],[20230706,11.34,11.3,11.34,11.21,11.24,59709591,672396800.0],[20230707,11.24,11.200000000000001,11.27,11.18,11.200000000000001,48444083,543212480.0],[20230710,11.200000000000001,11.25,11.28,11.17,11.200000000000001,49588228,556581568.0],[20230711,11.200000000000001,11.22,11.26,11.19,11.21,57080909,640131776.0],[20230712,11.21,11.23,11.36,11.22,11.24,73608367,830230848.0],[20230713,11.24,11.32,11.47,11.27,11.43,112422973,1281848320.0],[20230714,11.43,11.43,11.55,11.4,11.46,71914699,825295744.0],[20230717,11.46,11.41,11.41,11.26,11.31,60834258,687262912.0],[20230718,11.31,11.290000000000001,11.32,11.22,11.25,47196618,531299776.0],[20230719,11.25,11.23,11.32,11.23,11.31,38219596,430771264.0],[20230720,11.31,11.33,11.44,11.290000000000001,11.32,55406957,629696128.0],[20230721,11.32,11.31,11.39,11.28,11.34,37710256,427375936.0],[20230724,11.34,11.33,11.33,11.24,11.26,42685218,480713408.0],[20230725,11.26,11.450000000000001,11.73,11.44,11.72,203295819,2358815232.0],[20230726,11.72,11.65,11.74,11.56,11.67,75166268,875260160.0],[20230727,11.67,11.68,11.870000000000001,11.65,11.75,111519586,1314228352.0],[20230728,11.75,11.69,12.3,11.67,12.26,234701346,2839828224.0],[20230731,12.26,12.3,12.5,12.23,12.32,185495239,2288940288.0],[20230801,12.32,12.26,12.370000000000001,12.13,12.16,95773478,1169570688.0],[20230802,12.16,12.06,12.24,11.93,12.030000000000001,111590004,1343864192.0],[20230803,12.030000000000001,11.99,12.370000000000001,11.950000000000001,12.33,117584771,1433255552.0],[20230804,12.33,12.42,12.530000000000001,12.21,12.3,130313102,1611435392.0],[20230807,12.3,12.21,12.25,12.120000000000001,12.16,64691326,786506432.0],[20230808,12.16,12.120000000000001,12.21,12.0,12.1,72570456,877489216.0],[20230809,12.1,12.06,12.200000000000001,12.05,12.17,57760774,702060800.0],[20230810,12.17,12.15,12.21,12.06,12.16,47559453,577123904.0],[20230811,12.16,12.17,12.27,11.89,11.89,94353857,1132867200.0],[20230814,11.89,11.76,11.78,11.59,11.67,97592018,1139185280.0],[20230815,11.67,11.69,11.8,11.6,11.73,71281277,834163008.0],[20230816,11.73,11.67,11.85,11.61,11.73,57290437,671706048.0],[20230817,11.73,11.67,11.700000000000001,11.46,11.57,96505775,1116292608.0],[20230818,11.57,11.58,11.74,11.53,11.56,65981885,767047296.0],[20230821,11.56,11.56,11.58,11.32,11.32,70149785,799641408.0],[20230822,11.32,11.38,11.450000000000001,11.31,11.370000000000001,60680809,689991232.0],[20230823,11.370000000000001,11.35,11.42,11.24,11.25,69180998,783102848.0],[20230824,11.25,11.290000000000001,11.32,11.05,11.13,129127070,1439197056.0],[20230825,11.13,11.1,11.33,11.08,11.23,84534992,946760256.0],[20230828,11.23,11.84,11.93,11.49,11.52,199760987,2336205824.0],[20230829,11.52,11.47,11.49,11.13,11.31,196496143,2217588736.0],[20230830,11.31,11.27,11.27,11.13,11.13,137563829,1537573504.0],[20230831,11.13,11.14,11.22,11.120000000000001,11.13,80647403,900123584.0],[20230901,11.13,11.19,11.36,11.19,11.32,113870483,1285169024.0],[20230904,11.32,11.35,11.59,11.33,11.56,141002923,1621769216.0],[20230905,11.56,11.5,11.51,11.36,11.39,80417716,917888832.0],[20230906,11.39,11.33,11.46,11.3,11.43,63484051,721905664.0],[20230907,11.43,11.4,11.44,11.32,11.33,54004157,613812160.0],[20230908,11.33,11.28,11.32,11.23,11.27,47902967,539624960.0],[20230911,11.27,11.3,11.4,11.27,11.34,65448558,741764928.0],[20230912,11.34,11.35,11.35,11.25,11.28,49548506,559058560.0],[20230913,11.28,11.290000000000001,11.32,11.21,11.25,49021797,551747648.0],[20230914,11.25,11.28,11.33,11.25,11.290000000000001,55165017,622906048.0],[20230915,11.290000000000001,11.35,11.4,11.200000000000001,11.22,89047613,1005529152.0],[20230918,11.22,11.22,11.24,11.14,11.23,50132501,561449792.0],[20230919,11.23,11.22,11.23,11.16,11.21,50366432,564044032.0],[20230920,11.21,11.200000000000001,11.22,11.15,11.15,55887241,624785472.0],[20230921,11.15,11.14,11.14,11.040000000000001,11.05,84393011,934673216.0],[20230922,11.05,11.03,11.25,11.03,11.24,91148430,1017137920.0],[20230925,11.24,11.24,11.32,11.19,11.22,76121125,856022528.0],[20230926,11.22,11.22,11.26,11.14,11.16,44498035,497885824.0],[20230927,11.16,11.15,11.22,11.15,11.17,49031061,547905792.0],[20230928,11.17,11.19,11.24,11.18,11.200000000000001,52069678,583649728.0],[20231009,11.200000000000001,11.16,11.17,11.06,11.11,69582809,772959360.0],[20231010,11.11,11.19,11.200000000000001,11.02,11.02,82074851,910160320.0],[20231011,11.02,11.09,11.09,10.96,10.98,72411569,797663808.0],[20231012,10.98,11.11,11.16,11.040000000000001,11.11,85305750,947562304.0],[20231013,11.11,11.03,11.07,10.950000000000001,11.0,68448308,753110720.0],[20231016,11.0,11.0,11.03,10.950000000000001,11.01,50162432,550988736.0],[20231017,11.01,11.01,11.05,10.96,11.02,49352505,543170880.0],[20231018,11.02,10.99,11.02,10.91,10.950000000000001,65182492,713979904.0],[20231019,10.950000000000001,10.91,10.92,10.59,10.6,118896083,1271914624.0],[20231020,10.6,10.55,10.67,10.51,10.6,52613912,557618624.0],[20231023,10.6,10.59,10.6,10.43,10.5,53040448,557032256.0],[20231024,10.5,10.540000000000001,10.61,10.44,10.55,76065269,801528384.0],[20231025,10.55,10.51,10.540000000000001,10.36,10.38,141144968,1470971904.0],[20231026,10.38,10.31,10.42,10.3,10.41,59999147,621915264.0],[20231027,10.41,10.38,10.48,10.33,10.450000000000001,91977136,957587520.0],[20231030,10.450000000000001,10.4,10.47,10.35,10.450000000000001,80568955,837646016.0],[20231031,10.450000000000001,10.43,10.49,10.41,10.46,65285523,682212160.0],[20231101,10.46,10.55,10.56,10.450000000000001,10.48,56730035,595211904.0],[20231102,10.48,10.5,10.6,10.47,10.48,61942995,652316672.0],[20231103,10.48,10.49,10.52,10.43,10.48,70546347,738879680.0],[20231106,10.48,10.51,10.69,10.51,10.69,100706221,1069206848.0],[20231107,10.69,10.66,10.66,10.58,10.6,64086612,679815552.0],[20231108,10.6,10.58,10.6,10.450000000000001,10.5,87781875,923622016.0],[20231109,10.5,10.46,10.52,10.43,10.49,63913648,669639040.0],[20231110,10.49,10.450000000000001,10.47,10.290000000000001,10.3,104504417,1080649728.0],[20231113,10.3,10.31,10.33,10.22,10.25,77004310,789007104.0],[20231114,10.25,10.24,10.33,10.23,10.27,59685888,613377728.0],[20231115,10.27,10.370000000000001,10.450000000000001,10.34,10.370000000000001,110914015,1152154752.0],[20231116,10.370000000000001,10.38,10.39,10.23,10.24,92262194,948395072.0],[20231117,10.24,10.22,10.25,10.120000000000001,10.15,90336217,917616704.0],[20231120,10.15,10.15,10.22,10.1,10.19,63952831,650077376.0],[20231121,10.19,10.23,10.35,10.22,10.28,104116573,1072311488.0],[20231122,10.28,10.26,10.31,10.14,10.16,73748951,753064768.0],[20231123,10.16,10.15,10.16,10.07,10.15,84665587,855904320.0],[20231124,10.15,10.11,10.13,10.08,10.1,68469456,691423424.0],[20231127,10.1,10.09,10.09,9.97,10.01,83618785,836268352.0],[20231128,10.01,9.99,10.02,9.950000000000001,9.950000000000001,78617469,784405824.0],[20231129,9.950000000000001,9.950000000000001,9.97,9.700000000000001,9.72,146759662,1438320256.0],[20231130,9.72,9.69,9.73,9.620000000000001,9.68,90176457,871481728.0],[20231201,9.68,9.65,9.68,9.58,9.66,77805699,749668352.0],[20231204,9.66,9.67,9.68,9.61,9.63,60543785,583664320.0],[20231205,9.63,9.61,9.620000000000001,9.47,9.48,78737848,750961216.0],[20231206,9.48,9.44,9.57,9.4,9.5,75305592,714029440.0],[20231207,9.5,9.49,9.49,9.38,9.44,58538019,552224832.0],[20231208,9.44,9.41,9.450000000000001,9.3,9.3,102115150,957664576.0],[20231211,9.3,9.22,9.38,9.13,9.35,113366281,1044765760.0],[20231212,9.35,9.31,9.5,9.3,9.42,85501642,805067648.0],[20231213,9.42,9.38,9.39,9.15,9.16,106130165,981001216.0],[20231214,9.16,9.21,9.28,9.15,9.15,74290056,683211456.0],[20231215,9.15,9.200000000000001,9.35,9.19,9.21,98893942,915126144.0],[20231218,9.21,9.18,9.24,9.09,9.13,65442562,599379072.0],[20231219,9.13,9.120000000000001,9.17,9.07,9.1,64407088,586716672.0],[20231220,9.1,9.11,9.15,9.03,9.03,71563363,650511360.0],[20231221,9.03,9.01,9.19,8.99,9.17,101704676,925407104.0],[20231222,9.17,9.19,9.28,9.11,9.200000000000001,100564502,924998784.0],[20231225,9.200000000000001,9.18,9.200000000000001,9.14,9.19,41397088,379638240.0],[20231226,9.19,9.19,9.200000000000001,9.07,9.1,54189633,493746624.0],[20231227,9.1,9.1,9.13,9.02,9.120000000000001,64153435,582036672.0],[20231228,9.120000000000001,9.11,9.47,9.08,9.450000000000001,166159184,1550256640.0],[20231229,9.450000000000001,9.42,9.48,9.35,9.39,85385279,803196736.0],[20240102,9.39,9.39,9.42,9.21,9.21,115836645,1075742208.0],[20240103,9.21,9.19,9.22,9.15,9.200000000000001,73361031,673673600.0],[20240104,9.200000000000001,9.19,9.19,9.08,9.11,86419399,787470080.0],[20240105,9.11,9.1,9.44,9.07,9.27,199162216,1852659712.0],[20240108,9.27,9.23,9.3,9.11,9.15,112115619,1029006528.0],[20240109,9.15,9.16,9.19,9.09,9.18,76619388,700375744.0],[20240110,9.18,9.16,9.19,9.09,9.09,85862091,783771136.0],[20240111,9.09,9.08,9.22,9.03,9.17,93468637,853890240.0],[20240112,9.17,9.13,9.27,9.11,9.19,77258215,711018240.0],[20240115,9.19,9.16,9.290000000000001,9.13,9.21,74513266,685950976.0],[20240116,9.21,9.19,9.35,9.16,9.34,143831258,1334465408.0],[20240117,9.34,9.33,9.39,9.23,9.23,148229621,1380725120.0],[20240118,9.23,9.21,9.24,9.0,9.200000000000001,175513247,1597853696.0],[20240119,9.200000000000001,9.16,9.200000000000001,9.1,9.17,96398142,881865024.0],[20240122,9.17,9.16,9.26,9.040000000000001,9.1,158031966,1449858304.0],[20240123,9.1,9.05,9.18,8.96,9.16,113554458,1030898432.0],[20240124,9.16,9.23,9.34,9.07,9.33,175912316,1620099328.0],[20240125,9.33,9.33,9.540000000000001,9.27,9.5,216251395,2037648384.0],[20240126,9.5,9.47,9.67,9.44,9.620000000000001,227228706,2172799744.0],[20240129,9.620000000000001,9.69,9.88,9.58,9.700000000000001,237625184,2312173312.0],[20240130,9.700000000000001,9.61,9.700000000000001,9.49,9.5,157912214,1515156608.0],[20240131,9.5,9.46,9.56,9.38,9.46,135721747,1286857344.0],[20240201,9.46,9.41,9.48,9.34,9.41,105525987,993481920.0],[20240202,9.41,9.42,9.47,9.07,9.27,163421431,1520605696.0],[20240205,9.27,9.19,9.43,9.11,9.38,180359190,1674566528.0],[20240206,9.38,9.3,9.68,9.290000000000001,9.68,199540954,1900324224.0],[20240207,9.68,9.620000000000001,9.67,9.48,9.61,206201497,1975435136.0],[20240208,9.61,9.58,9.67,9.52,9.67,165681384,1593505664.0],[20240219,9.67,9.76,9.81,9.65,9.81,160524265,1564088448.0],[20240220,9.81,9.790000000000001,9.84,9.73,9.82,112356398,1098987776.0],[20240221,9.82,9.78,10.8,9.77,10.8,505528460,5295259648.0],[20240222,10.8,10.65,10.91,10.620000000000001,10.9,492232512,5307736576.0],[20240223,10.9,10.88,11.24,10.84,10.85,356747950,3917316352.0],[20240226,10.85,10.78,10.88,10.5,10.53,286260888,3048205056.0],[20240227,10.53,10.49,10.6,10.46,10.5,198190492,2083027072.0],[20240228,10.5,10.51,10.700000000000001,10.4,10.49,308269265,3253340416.0],[20240229,10.49,10.42,10.59,10.41,10.59,184534423,1936020992.0],[20240301,10.59,10.59,10.6,10.43,10.49,182810290,1917689344.0],[20240304,10.49,10.450000000000001,10.5,10.32,10.33,165592954,1719562880.0],[20240305,10.33,10.3,10.47,10.26,10.43,181731907,1889144320.0],[20240306,10.43,10.4,10.450000000000001,10.33,10.33,134564016,1396940032.0],[20240307,10.33,10.33,10.64,10.33,10.38,201616589,2109589248.0],[20240308,10.38,10.35,10.44,10.3,10.38,111397428,1154491264.0],[20240311,10.38,10.38,10.47,10.34,10.47,121067298,1260211968.0],[20240312,10.47,10.48,10.59,10.41,10.56,164126237,1721999744.0],[20240313,10.56,10.53,10.55,10.3,10.33,176803911,1834654976.0],[20240314,10.33,10.3,10.38,10.200000000000001,10.23,140939973,1448499712.0],[20240315,10.23,10.55,10.75,10.5,10.6,375020789,3973799168.0],[20240318,10.6,10.56,10.61,10.49,10.540000000000001,167139651,1761249152.0],[20240319,10.540000000000001,10.53,10.540000000000001,10.39,10.4,129321558,1351069568.0],[20240320,10.4,10.38,10.47,10.370000000000001,10.450000000000001,87266316,910278592.0],[20240321,10.450000000000001,10.450000000000001,10.52,10.42,10.47,86446625,905422272.0],[20240322,10.47,10.450000000000001,10.450000000000001,10.31,10.36,102814174,1065535616.0],[20240325,10.36,10.35,10.49,10.32,10.4,95320221,993304128.0],[20240326,10.4,10.450000000000001,10.66,10.42,10.6,174002146,1835376128.0],[20240327,10.6,10.56,10.63,10.51,10.53,127413599,1347397120.0],[20240328,10.53,10.51,10.57,10.38,10.49,130218892,1362980352.0],[20240329,10.49,10.450000000000001,10.57,10.43,10.52,87275898,917332288.0],[20240401,10.52,10.52,10.65,10.51,10.64,119108796,1261770368.0],[20240402,10.64,10.63,10.68,10.53,10.55,108545826,1149700736.0],[20240403,10.55,10.53,10.55,10.42,10.46,98184585,1028648896.0],[20240408,10.46,10.42,10.49,10.370000000000001,10.43,90636052,945290432.0],[20240409,10.43,10.43,10.47,10.36,10.4,85715673,891468992.0],[20240410,10.4,10.38,10.41,10.27,10.28,124639082,1288696192.0],[20240411,10.28,10.24,10.290000000000001,10.120000000000001,10.25,101021340,1030820160.0],[20240412,10.25,10.22,10.27,10.040000000000001,10.06,130545371,1322011776.0],[20240415,10.06,10.07,10.32,10.06,10.290000000000001,145320260,1486326144.0],[20240416,10.290000000000001,10.28,10.39,10.22,10.28,147803643,1523138560.0],[20240417,10.28,10.26,10.63,10.21,10.620000000000001,223264057,2337576704.0],[20240418,10.620000000000001,10.58,11.03,10.56,10.8,316591426,3427339008.0],[20240419,10.8,10.71,10.82,10.66,10.69,145767502,1562376192.0],[20240422,10.69,10.64,10.81,10.450000000000001,10.5,200981837,2125722752.0],[20240423,10.5,10.51,10.65,10.46,10.540000000000001,124002700,1308866048.0],[20240424,10.540000000000001,10.52,10.57,10.46,10.53,94156774,989093568.0],[20240425,10.53,10.5,10.620000000000001,10.48,10.61,111381224,1176304512.0],[20240426,10.61,10.59,10.67,10.48,10.6,160762751,1698581376.0],[20240429,10.6,10.56,10.9,10.52,10.81,216917737,2337350912.0],[20240430,10.81,10.8,10.88,10.73,10.790000000000001,132455653,1431407744.0],[20240506,10.790000000000001,10.96,11.11,10.84,10.89,178410057,1953817472.0],[20240507,10.89,10.870000000000001,10.89,10.76,10.88,108705665,1176786432.0],[20240508,10.88,10.84,10.88,10.71,10.73,122179127,1318611968.0],[20240509,10.73,10.71,10.82,10.71,10.76,106946063,1150726912.0],[20240510,10.76,10.77,10.96,10.76,10.94,176783561,1923452160.0],[20240513,10.94,10.9,11.01,10.81,10.97,140249860,1530058880.0],[20240514,10.97,11.0,11.06,10.88,10.91,107578391,1176577280.0],[20240515,10.91,10.9,10.92,10.81,10.83,86829660,942907968.0],[20240516,10.83,10.85,11.21,10.83,11.17,307629165,3410151936.0],[20240517,11.17,11.18,11.42,11.13,11.42,284174885,3200736512.0],[20240520,11.42,11.43,11.53,11.31,11.38,217021030,2475290112.0],[20240521,11.38,11.32,11.620000000000001,11.31,11.55,203004941,2336192768.0],[20240522,11.55,11.56,11.74,11.46,11.56,211553138,2458448896.0],[20240523,11.56,11.53,11.59,11.370000000000001,11.4,184162290,2110799232.0],[20240524,11.4,11.370000000000001,11.49,11.3,11.31,139827584,1593330304.0],[20240527,11.31,11.31,11.53,11.31,11.51,145436143,1663272064.0],[20240528,11.51,11.5,11.58,11.36,11.4,120432285,1377107200.0],[20240529,11.4,11.38,11.450000000000001,11.23,11.26,144481111,1635445632.0],[20240530,11.26,11.24,11.34,11.06,11.120000000000001,132549635,1481608704.0],[20240531,11.120000000000001,11.14,11.19,11.11,11.11,82670676,921248128.0],[20240603,11.11,11.120000000000001,11.13,10.91,10.98,132669675,1456086016.0],[20240604,10.98,10.950000000000001,11.05,10.91,11.02,98100495,1079356544.0],[20240605,11.02,11.040000000000001,11.07,10.870000000000001,10.870000000000001,101896775,1114156032.0],[20240606,10.870000000000001,10.9,10.98,10.88,10.9,104933153,1145989376.0],[20240607,10.9,10.92,11.01,10.89,10.99,117012604,1281662976.0],[20240611,10.99,10.98,11.02,10.790000000000001,10.870000000000001,133762854,1452841984.0],[20240612,10.870000000000001,10.85,10.91,10.78,10.88,95742635,1037927488.0],[20240613,10.88,10.89,10.93,10.8,10.8,120350779,1304403456.0],[20240614,10.8,10.15,10.23,9.99,10.18,163799047,1657433984.0],[20240617,10.18,10.13,10.16,10.08,10.1,68121702,688669888.0],[20240618,10.1,10.11,10.16,10.040000000000001,10.08,70065308,707829440.0],[20240619,10.08,10.1,10.21,10.08,10.15,79618418,807676224.0],[20240620,10.15,10.16,10.17,10.05,10.05,62962757,635070272.0],[20240621,10.05,10.05,10.09,9.950000000000001,10.0,83054528,831176896.0],[20240624,10.0,9.97,10.07,9.88,9.98,94708154,944907456.0],[20240625,9.98,9.99,10.13,9.98,10.08,76999281,775332096.0],[20240626,10.08,10.06,10.13,10.02,10.08,62859871,633763904.0],[20240627,10.08,10.06,10.21,10.0,10.13,92888197,938954368.0],[20240628,10.13,10.1,10.26,10.09,10.15,91808992,933947840.0],[20240701,10.15,10.09,10.35,10.040000000000001,10.35,134305149,1372549632.0],[20240702,10.35,10.3,10.48,10.28,10.4,138438570,1440864384.0],[20240703,10.4,10.4,10.43,10.290000000000001,10.31,71306746,737326400.0],[20240704,10.31,10.3,10.38,10.25,10.26,73504424,757464384.0],[20240705,10.26,10.26,10.290000000000001,9.92,9.97,171335386,1721256576.0],[20240708,9.97,9.94,10.02,9.85,9.93,86865962,864791808.0],[20240709,9.93,9.94,10.1,9.91,10.07,103248530,1034316480.0],[20240710,10.07,10.07,10.200000000000001,10.05,10.14,87386511,886626752.0],[20240711,10.14,10.21,10.23,10.07,10.13,72139225,731789312.0],[20240712,10.13,10.120000000000001,10.31,10.120000000000001,10.31,121416369,1246877696.0],[20240715,10.31,10.31,10.35,10.26,10.33,86941247,896975808.0],[20240716,10.33,10.33,10.370000000000001,10.24,10.3,94300811,971564864.0],[20240717,10.3,10.3,10.42,10.28,10.4,122016835,1266412544.0],[20240718,10.4,10.38,10.43,10.3,10.41,108706102,1127365120.0],[20240719,10.41,10.38,10.42,10.290000000000001,10.370000000000001,89872324,929722688.0],[20240722,10.370000000000001,10.36,10.38,10.19,10.23,99448087,1018663808.0],[20240723,10.23,10.25,10.33,10.16,10.18,102015363,1046994496.0],[20240724,10.18,10.18,10.24,10.120000000000001,10.13,72451757,736332864.0],[20240725,10.13,10.120000000000001,10.15,10.0,10.09,85640443,861750336.0],[20240726,10.09,10.1,10.120000000000001,9.97,10.03,92955195,931879552.0],[20240729,10.03,10.02,10.14,9.97,10.11,78155243,788019072.0],[20240730,10.11,10.1,10.13,10.03,10.08,61326795,618056640.0],[20240731,10.08,10.08,10.28,10.07,10.27,109690634,1117768704.0],[20240801,10.27,10.25,10.32,10.17,10.27,73388377,752688192.0],[20240802,10.27,10.22,10.25,10.13,10.14,59022876,601173376.0],[20240805,10.14,10.11,10.22,10.05,10.05,75897852,768980608.0],[20240806,10.05,10.07,10.120000000000001,9.89,9.93,126553691,1261997696.0],[20240807,9.93,9.950000000000001,9.98,9.91,9.93,51760842,514848800.0],[20240808,9.93,9.92,9.98,9.9,9.94,50041067,497548160.0],[20240809,9.94,9.96,10.1,9.94,10.040000000000001,73027396,732886464.0],[20240812,10.040000000000001,10.02,10.05,9.98,10.01,35301346,353251360.0],[20240813,10.01,10.02,10.03,9.92,9.950000000000001,62207720,620061504.0],[20240814,9.950000000000001,9.94,9.98,9.91,9.92,43638038,433380448.0],[20240815,9.92,9.92,10.06,9.870000000000001,10.03,77624747,775851456.0],[20240816,10.03,10.08,10.21,10.05,10.13,126036761,1277042048.0],[20240819,10.13,10.13,10.3,10.120000000000001,10.290000000000001,148298526,1520594688.0],[20240820,10.290000000000001,10.32,10.43,10.28,10.34,156918665,1623147648.0],[20240821,10.34,10.3,10.38,10.21,10.35,103488781,1068207872.0],[20240822,10.35,10.34,10.450000000000001,10.32,10.38,110903039,1153871872.0],[20240823,10.38,10.39,10.5,10.32,10.47,107190571,1117475712.0],[20240826,10.47,10.5,10.55,10.42,10.49,74067524,775921856.0],[20240827,10.49,10.47,10.52,10.370000000000001,10.43,72313658,755583744.0],[20240828,10.43,10.41,10.43,10.28,10.33,94254754,973872128.0],[20240829,10.33,10.31,10.38,10.11,10.13,119767631,1221351040.0],[20240830,10.13,10.11,10.26,10.11,10.16,129405908,1318858624.0],[20240902,10.16,10.120000000000001,10.21,10.09,10.11,96883550,983898752.0],[20240903,10.11,10.11,10.13,10.0,10.08,91658122,920884672.0],[20240904,10.08,10.05,10.15,10.0,10.02,84799233,852224640.0],[20240905,10.02,10.03,10.08,9.98,10.07,59420876,595845824.0],[20240906,10.07,10.06,10.21,10.05,10.08,87886543,891507840.0],[20240909,10.08,10.05,10.07,9.84,9.85,163917451,1624857728.0],[20240910,9.85,9.86,9.92,9.78,9.9,76790114,756124736.0],[20240911,9.9,9.88,9.88,9.63,9.65,110872704,1078602496.0],[20240912,9.65,9.65,9.77,9.61,9.74,58183405,564923200.0],[20240913,9.74,9.73,9.82,9.700000000000001,9.700000000000001,56646190,553269696.0],[20240918,9.700000000000001,9.72,9.78,9.66,9.77,44361099,431665632.0],[20240919,9.77,9.790000000000001,9.84,9.68,9.81,68429312,669341184.0]],"symbol":"000001.sz","name":"000001.sz","ver":2/*暴露外部用的方法*/};exports.SZ_000001_DAY_KLINE=SZ_000001_DAY_KLINE;