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/000151.sz.day.kline.js ADDED Viewed

@@ -0,0 +1,11 @@
+"use strict";
+Object.defineProperty(exports, "__esModule", {
+    value: true
+});
+var SZ_000151_DAY_KLINE = { "data": [[20000906, 20.0, 20.0, 21.0, 17.8, 17.93, 37624800, 711579648.0], [20000907, 17.93, 17.85, 19.18, 17.77, 18.6, 10382400, 192811088.0], [20000908, 18.6, 18.62, 18.75, 18.01, 18.080000000000002, 4200700, 76698496.0], [20000911, 18.080000000000002, 18.2, 18.69, 18.18, 18.44, 2737900, 50547852.0], [20000912, 18.44, 18.51, 18.59, 18.06, 18.240000000000002, 2168600, 39500496.0], [20000913, 18.240000000000002, 18.25, 18.580000000000002, 18.1, 18.29, 2111600, 38662108.0], [20000914, 18.29, 18.3, 18.44, 18.06, 18.22, 1627100, 29621976.0], [20000915, 18.22, 18.1, 18.34, 17.95, 18.07, 1625900, 29402838.0], [20000918, 18.07, 18.0, 18.01, 17.29, 17.3, 2827400, 49707640.0], [20000919, 17.3, 17.16, 17.2, 16.48, 16.53, 2360700, 39621136.0], [20000920, 16.53, 16.5, 17.18, 16.1, 16.990000000000002, 2211900, 37170616.0], [20000921, 16.990000000000002, 17.0, 17.05, 16.59, 16.6, 974300, 16283444.0], [20000922, 16.6, 16.6, 16.87, 16.31, 16.48, 1296800, 21383692.0], [20000925, 16.48, 16.5, 16.7, 16.05, 16.09, 772200, 12619654.0], [20000926, 16.09, 16.5, 16.78, 16.3, 16.54, 1457300, 24063120.0], [20000927, 16.54, 16.5, 16.89, 16.3, 16.7, 1337400, 22155682.0], [20000928, 16.7, 16.68, 16.7, 16.2, 16.23, 956400, 15645872.0], [20000929, 16.23, 16.23, 16.61, 16.2, 16.53, 624500, 10295227.0], [20001009, 16.53, 16.38, 17.0, 16.38, 16.95, 803500, 13450241.0], [20001010, 16.95, 16.990000000000002, 17.05, 16.8, 16.93, 763100, 12902241.0], [20001011, 16.93, 16.9, 17.28, 16.78, 17.27, 1703500, 29117504.0], [20001012, 17.27, 17.27, 17.36, 16.89, 16.95, 1124800, 19285712.0], [20001013, 16.95, 17.77, 17.77, 16.96, 17.01, 1038500, 17810410.0], [20001016, 17.01, 17.01, 17.02, 16.42, 16.51, 824000, 13702168.0], [20001017, 16.51, 16.45, 16.73, 16.45, 16.69, 515800, 8570802.0], [20001018, 16.69, 16.68, 16.89, 16.6, 16.7, 552300, 9248052.0], [20001019, 16.7, 16.68, 17.0, 16.66, 16.79, 535000, 8994844.0], [20001020, 16.79, 16.75, 17.1, 16.68, 16.990000000000002, 873200, 14749898.0], [20001023, 16.990000000000002, 17.02, 17.42, 16.98, 17.22, 1389400, 23974478.0], [20001024, 17.22, 17.3, 17.740000000000002, 17.1, 17.61, 1561400, 27256972.0], [20001025, 17.61, 17.8, 18.98, 17.79, 18.29, 9213900, 170494144.0], [20001026, 18.29, 18.29, 18.43, 18.05, 18.19, 2237100, 40797684.0], [20001027, 18.19, 18.25, 18.48, 18.19, 18.31, 1326300, 24273498.0], [20001030, 18.31, 18.42, 18.73, 18.2, 18.68, 1841700, 34161272.0], [20001031, 18.68, 18.75, 18.8, 17.900000000000002, 17.91, 1699600, 31005468.0], [20001101, 17.91, 17.740000000000002, 18.17, 17.73, 18.09, 916300, 16488038.0], [20001102, 18.09, 18.2, 18.25, 17.98, 18.09, 894700, 16153406.0], [20001103, 18.09, 18.09, 18.150000000000002, 17.8, 17.84, 862400, 15444703.0], [20001106, 17.84, 17.86, 18.48, 17.86, 18.36, 1155700, 21101564.0], [20001107, 18.36, 18.400000000000002, 19.19, 18.39, 18.94, 3546700, 66764988.0], [20001108, 18.94, 19.01, 19.6, 18.82, 19.06, 4110200, 79165936.0], [20001109, 19.06, 19.06, 19.45, 18.900000000000002, 19.0, 2167600, 41467892.0], [20001110, 19.0, 19.0, 19.19, 18.7, 18.82, 2114000, 39947488.0], [20001113, 18.82, 18.95, 19.150000000000002, 18.8, 19.080000000000002, 1548400, 29381250.0], [20001114, 19.080000000000002, 19.1, 19.48, 18.8, 19.39, 2333100, 44947968.0], [20001115, 19.39, 19.42, 19.98, 19.400000000000002, 19.66, 3282000, 64685420.0], [20001116, 19.66, 19.6, 19.95, 19.5, 19.830000000000002, 1870600, 36935028.0], [20001117, 19.830000000000002, 19.8, 19.85, 19.400000000000002, 19.53, 1428100, 27929876.0], [20001120, 19.53, 19.5, 19.87, 19.3, 19.87, 1498600, 29415124.0], [20001121, 19.87, 19.88, 20.62, 19.8, 20.19, 3821900, 77816072.0], [20001122, 20.19, 20.8, 20.98, 20.45, 20.68, 2330200, 48193852.0], [20001123, 20.68, 20.7, 20.8, 20.25, 20.62, 2016400, 41408824.0], [20001124, 20.62, 20.62, 20.8, 19.5, 19.54, 3256300, 65324864.0], [20001127, 19.54, 19.47, 20.37, 19.25, 20.240000000000002, 2949200, 59053240.0], [20001128, 20.240000000000002, 20.28, 21.7, 20.28, 21.150000000000002, 5752200, 122182816.0], [20001129, 21.150000000000002, 21.150000000000002, 21.45, 20.81, 21.43, 2415400, 51156136.0], [20001130, 21.43, 21.43, 21.8, 21.01, 21.150000000000002, 1955900, 41851012.0], [20001201, 21.150000000000002, 21.150000000000002, 21.85, 21.150000000000002, 21.54, 2048800, 44259860.0], [20001204, 21.54, 21.63, 22.580000000000002, 21.63, 22.34, 2760700, 61411200.0], [20001205, 22.34, 22.38, 22.6, 22.080000000000002, 22.330000000000002, 2189300, 48980528.0], [20001206, 22.330000000000002, 22.330000000000002, 22.51, 21.5, 22.02, 2557100, 56149996.0], [20001207, 22.02, 21.92, 22.1, 21.400000000000002, 21.69, 1401500, 30388876.0], [20001208, 21.69, 21.6, 22.400000000000002, 21.6, 21.92, 1663000, 36803308.0], [20001211, 21.92, 21.95, 22.2, 21.13, 21.17, 1802700, 38625472.0], [20001212, 21.17, 21.0, 21.45, 20.8, 21.25, 1586300, 33399806.0], [20001213, 21.25, 21.18, 21.38, 20.92, 21.11, 741400, 15637327.0], [20001214, 21.11, 21.13, 21.44, 21.01, 21.080000000000002, 526300, 11164876.0], [20001215, 21.080000000000002, 21.04, 21.1, 20.66, 20.7, 1253700, 26119606.0], [20001218, 20.7, 20.7, 21.2, 20.150000000000002, 21.1, 1295000, 26629040.0], [20001219, 21.1, 21.150000000000002, 21.2, 20.8, 20.830000000000002, 889300, 18629230.0], [20001220, 20.830000000000002, 20.830000000000002, 21.97, 20.8, 21.7, 1497800, 32343444.0], [20001221, 21.7, 21.85, 22.42, 21.6, 21.64, 1427000, 31460268.0], [20001222, 21.64, 21.64, 22.0, 21.6, 21.67, 863900, 18797184.0], [20001226, 21.67, 21.93, 23.09, 21.68, 22.490000000000002, 2184500, 49357700.0], [20001227, 22.490000000000002, 22.7, 22.8, 22.16, 22.36, 897300, 20132094.0], [20001228, 22.36, 22.35, 22.650000000000002, 22.1, 22.57, 1232700, 27650928.0], [20001229, 22.57, 22.53, 22.85, 22.25, 22.830000000000002, 1302700, 29379772.0], [20010102, 22.830000000000002, 22.830000000000002, 22.98, 22.580000000000002, 22.84, 821200, 18700198.0], [20010103, 22.84, 22.88, 23.1, 22.71, 22.77, 1752800, 40152764.0], [20010104, 22.77, 22.8, 22.900000000000002, 22.35, 22.47, 1446000, 32576732.0], [20010105, 22.47, 22.400000000000002, 22.400000000000002, 22.150000000000002, 22.17, 1165900, 25950188.0], [20010108, 22.17, 22.1, 22.48, 22.0, 22.19, 1116300, 24785722.0], [20010109, 22.19, 22.19, 22.400000000000002, 22.12, 22.28, 557100, 12400475.0], [20010110, 22.28, 22.3, 22.89, 22.29, 22.88, 909500, 20525718.0], [20010111, 22.88, 22.97, 23.57, 22.68, 22.8, 2250100, 52023624.0], [20010112, 22.8, 22.650000000000002, 22.8, 22.2, 22.21, 1223900, 27337228.0], [20010115, 22.21, 22.01, 22.080000000000002, 20.400000000000002, 20.69, 2012100, 42784936.0], [20010116, 20.69, 20.67, 21.0, 20.400000000000002, 21.0, 963200, 19951108.0], [20010117, 21.0, 21.0, 21.0, 20.45, 20.51, 594200, 12292318.0], [20010118, 20.51, 20.48, 20.95, 20.45, 20.64, 492500, 10201358.0], [20010119, 20.64, 20.650000000000002, 20.96, 20.650000000000002, 20.900000000000002, 753600, 15718078.0], [20010205, 20.900000000000002, 20.900000000000002, 20.990000000000002, 19.75, 19.78, 1181700, 23826704.0], [20010206, 19.78, 19.6, 20.25, 19.0, 20.240000000000002, 905100, 18011628.0], [20010207, 20.240000000000002, 20.48, 20.490000000000002, 20.01, 20.17, 588700, 11903220.0], [20010208, 20.17, 20.01, 20.3, 19.3, 19.330000000000002, 771900, 15271186.0], [20010209, 19.330000000000002, 19.41, 20.2, 19.41, 20.09, 1546600, 31001480.0], [20010212, 20.09, 20.18, 20.29, 19.81, 20.16, 557700, 11201044.0], [20010213, 20.16, 20.28, 20.35, 20.0, 20.17, 512200, 10368906.0], [20010214, 20.17, 20.150000000000002, 20.29, 19.95, 20.22, 189400, 3813054.5], [20010215, 20.22, 20.22, 20.38, 19.990000000000002, 20.11, 255500, 5151292.5], [20010216, 20.11, 20.0, 20.2, 19.7, 20.150000000000002, 303300, 6062137.5], [20010219, 20.150000000000002, 20.150000000000002, 20.25, 19.88, 20.25, 230400, 4633363.5], [20010220, 20.25, 20.3, 20.38, 19.95, 20.0, 331600, 6675362.0], [20010221, 20.0, 19.95, 19.95, 19.37, 19.5, 535100, 10468920.0], [20010222, 19.5, 19.400000000000002, 19.990000000000002, 19.3, 19.7, 254200, 5024752.5], [20010223, 19.7, 19.68, 19.990000000000002, 19.68, 19.97, 149400, 2954842.5], [20010226, 19.97, 19.95, 20.32, 19.95, 20.22, 371400, 7487068.5], [20010227, 20.22, 20.28, 20.5, 20.2, 20.38, 534900, 10892399.0], [20010228, 20.38, 20.39, 20.490000000000002, 20.0, 20.42, 379500, 7725368.5], [20010301, 20.42, 20.32, 21.0, 20.12, 21.0, 1699500, 35356972.0], [20010302, 21.0, 21.0, 21.900000000000002, 20.86, 21.6, 5303700, 114833584.0], [20010305, 21.6, 21.69, 21.73, 21.3, 21.39, 732200, 15706300.0], [20010306, 21.39, 21.400000000000002, 21.82, 21.25, 21.72, 756300, 16312916.0], [20010307, 21.72, 21.56, 21.87, 21.35, 21.51, 737300, 15969312.0], [20010308, 21.51, 21.490000000000002, 21.69, 21.35, 21.66, 481200, 10384118.0], [20010309, 21.66, 21.7, 21.71, 21.36, 21.42, 510000, 10947257.0], [20010312, 21.42, 21.35, 21.78, 21.35, 21.51, 377900, 8128169.0], [20010313, 21.51, 21.400000000000002, 21.6, 21.0, 21.05, 465800, 9877616.0], [20010314, 21.05, 20.96, 21.35, 20.96, 21.3, 415500, 8797542.0], [20010315, 21.3, 21.3, 21.35, 21.03, 21.080000000000002, 466800, 9867876.0], [20010316, 21.080000000000002, 21.080000000000002, 21.98, 21.01, 21.92, 2674100, 58166732.0], [20010319, 21.92, 21.69, 21.91, 21.48, 21.55, 1024800, 22164672.0], [20010320, 21.55, 21.6, 21.88, 21.240000000000002, 21.38, 609800, 13097037.0], [20010321, 21.38, 21.400000000000002, 21.79, 21.400000000000002, 21.46, 363100, 7818040.5], [20010322, 21.46, 21.5, 21.86, 21.42, 21.5, 609200, 13145210.0], [20010323, 21.5, 21.6, 21.71, 21.080000000000002, 21.11, 704600, 15100728.0], [20010326, 21.11, 21.11, 21.51, 21.11, 21.400000000000002, 503000, 10680397.0], [20010327, 21.400000000000002, 21.45, 21.8, 21.45, 21.740000000000002, 529800, 11489793.0], [20010328, 21.740000000000002, 21.78, 21.85, 21.5, 21.740000000000002, 534500, 11540316.0], [20010329, 21.740000000000002, 21.740000000000002, 22.150000000000002, 21.7, 21.94, 987000, 21665734.0], [20010330, 21.94, 21.94, 22.38, 21.7, 22.28, 881000, 19481510.0], [20010402, 22.28, 22.35, 22.55, 22.12, 22.45, 644700, 14428970.0], [20010403, 22.45, 22.47, 22.48, 21.82, 21.900000000000002, 612100, 13478752.0], [20010404, 21.900000000000002, 21.900000000000002, 22.06, 21.19, 21.34, 785500, 16980968.0], [20010405, 21.34, 21.34, 21.69, 21.22, 21.55, 465500, 9993634.0], [20010406, 21.55, 21.44, 21.68, 21.26, 21.28, 453900, 9708574.0], [20010409, 21.28, 21.34, 21.52, 21.12, 21.47, 352300, 7521297.0], [20010410, 21.47, 21.47, 21.63, 21.2, 21.32, 332100, 7098856.5], [20010411, 21.32, 21.35, 21.48, 21.16, 21.36, 372900, 7934624.0], [20010412, 21.36, 21.36, 21.46, 21.2, 21.3, 392600, 8365894.5], [20010413, 21.3, 21.3, 21.6, 21.28, 21.5, 264600, 5682400.0], [20010416, 21.5, 21.53, 22.45, 21.53, 22.12, 2244200, 49229180.0], [20010417, 22.12, 22.13, 22.580000000000002, 21.95, 22.35, 1913600, 42607792.0], [20010418, 22.35, 22.29, 22.400000000000002, 21.86, 21.96, 708000, 15581590.0], [20010419, 21.96, 21.900000000000002, 21.900000000000002, 21.5, 21.8, 533800, 11564201.0], [20010423, 21.8, 21.13, 21.76, 21.13, 21.31, 583100, 12488983.0], [20010424, 21.31, 21.79, 21.79, 21.31, 21.36, 429900, 9208310.0], [20010425, 21.36, 21.150000000000002, 21.5, 20.82, 20.86, 1016300, 21462592.0], [20010426, 20.86, 20.77, 20.97, 20.67, 20.7, 710600, 14746675.0], [20010427, 20.7, 20.59, 20.81, 20.51, 20.650000000000002, 434400, 8975123.0], [20010430, 20.650000000000002, 20.5, 20.78, 20.5, 20.73, 274000, 5676591.0], [20010508, 20.73, 20.7, 21.09, 20.6, 20.7, 463600, 9606240.0], [20010509, 20.7, 20.72, 21.01, 20.72, 20.830000000000002, 156800, 3283031.5], [20010510, 20.830000000000002, 20.900000000000002, 21.14, 20.86, 21.13, 208600, 4374279.5], [20010511, 21.13, 21.13, 21.14, 20.91, 21.080000000000002, 187300, 3929396.0], [20010514, 21.080000000000002, 21.0, 21.55, 20.98, 21.53, 308000, 6528028.5], [20010515, 21.53, 21.650000000000002, 21.78, 21.31, 21.400000000000002, 228200, 4906931.0], [20010516, 21.400000000000002, 21.44, 21.75, 21.3, 21.59, 387700, 8324324.0], [20010517, 21.59, 21.5, 21.75, 21.2, 21.31, 471500, 10102793.0], [20010518, 21.31, 21.7, 22.7, 21.7, 22.0, 2203300, 49359032.0], [20010521, 22.0, 21.98, 22.73, 21.76, 22.57, 1918000, 43089892.0], [20010522, 22.57, 22.580000000000002, 22.650000000000002, 22.2, 22.54, 692800, 15543543.0], [20010523, 22.54, 22.5, 22.5, 21.7, 22.490000000000002, 745800, 16482719.0], [20010524, 22.490000000000002, 22.1, 22.38, 22.06, 22.080000000000002, 381900, 8481893.0], [20010525, 22.080000000000002, 22.1, 22.18, 21.55, 21.75, 300300, 6539532.0], [20010528, 21.75, 21.7, 21.7, 21.45, 21.5, 309100, 6659900.5], [20010529, 21.5, 21.55, 21.7, 21.38, 21.46, 307600, 6617315.0], [20010530, 21.46, 21.6, 21.95, 21.46, 21.85, 246700, 5360677.0], [20010531, 21.85, 21.91, 22.080000000000002, 21.73, 21.830000000000002, 236600, 5164346.0], [20010601, 21.830000000000002, 21.900000000000002, 22.89, 21.75, 22.85, 7918200, 178133680.0], [20010604, 22.85, 23.0, 23.53, 22.82, 23.09, 2982300, 69391088.0], [20010605, 23.09, 23.3, 23.53, 22.76, 23.19, 1592600, 37060924.0], [20010606, 23.19, 23.25, 24.18, 23.23, 24.11, 2244800, 53407588.0], [20010607, 24.11, 24.2, 24.22, 23.7, 23.900000000000002, 1214000, 29050818.0], [20010608, 23.900000000000002, 23.830000000000002, 23.900000000000002, 23.61, 23.85, 736700, 17494974.0], [20010611, 23.85, 23.98, 24.72, 23.72, 24.67, 1678600, 40908276.0], [20010612, 24.67, 24.42, 24.7, 24.38, 24.48, 528900, 12959234.0], [20010613, 24.48, 24.5, 25.28, 24.25, 24.47, 836500, 20655692.0], [20010614, 24.47, 24.46, 24.47, 23.5, 23.53, 1801300, 43285064.0], [20010615, 23.53, 23.3, 24.48, 23.01, 23.98, 1481000, 35406160.0], [20010618, 23.98, 24.32, 24.32, 23.2, 23.34, 808900, 19052274.0], [20010619, 23.34, 23.8, 24.23, 23.23, 23.85, 978700, 23297338.0], [20010620, 23.85, 23.51, 24.1, 23.51, 23.79, 494100, 11773459.0], [20010621, 23.79, 23.650000000000002, 24.6, 23.6, 24.38, 1655200, 40179336.0], [20010622, 24.38, 24.5, 25.3, 24.400000000000002, 25.02, 2350400, 58594976.0], [20010625, 25.02, 25.32, 26.080000000000002, 24.98, 25.060000000000002, 1361400, 34540612.0], [20010626, 25.060000000000002, 25.01, 25.69, 24.92, 25.32, 1043200, 26402106.0], [20010627, 25.32, 25.28, 25.28, 24.88, 25.0, 649000, 16242929.0], [20010628, 25.0, 24.900000000000002, 25.2, 24.55, 24.59, 968300, 24091958.0], [20010629, 24.59, 24.6, 24.88, 24.3, 24.52, 1189800, 29312406.0], [20010702, 24.52, 24.53, 24.94, 24.37, 24.78, 527400, 13021684.0], [20010703, 24.78, 24.68, 25.47, 24.650000000000002, 25.09, 765300, 19054500.0], [20010704, 25.09, 25.150000000000002, 25.18, 24.78, 24.8, 195400, 4865093.5], [20010705, 24.8, 24.8, 24.8, 23.96, 24.17, 730600, 17669408.0], [20010706, 24.17, 24.0, 24.68, 23.96, 24.48, 518900, 12623467.0], [20010709, 24.48, 24.5, 25.93, 24.150000000000002, 25.89, 3088100, 78453520.0], [20010710, 25.89, 25.96, 26.830000000000002, 25.6, 25.96, 3347700, 87025736.0], [20010711, 25.96, 25.97, 26.2, 25.5, 25.740000000000002, 1019800, 26233808.0], [20010712, 25.740000000000002, 25.71, 26.8, 25.62, 26.59, 3221400, 84600768.0], [20010713, 26.59, 26.93, 27.5, 25.88, 26.01, 1771800, 46948248.0], [20010716, 26.01, 26.5, 26.73, 25.5, 25.59, 1151300, 29685594.0], [20010717, 25.59, 25.8, 26.0, 25.11, 25.44, 1516500, 38867064.0], [20010718, 25.44, 25.5, 25.55, 24.75, 24.900000000000002, 1406200, 35102132.0], [20010719, 24.900000000000002, 24.900000000000002, 25.990000000000002, 24.71, 25.88, 1243200, 31432622.0], [20010720, 25.88, 25.91, 26.62, 25.8, 26.41, 1687800, 44451664.0], [20010723, 26.41, 26.580000000000002, 26.6, 26.05, 26.55, 919200, 24208216.0], [20010724, 26.55, 26.26, 26.45, 25.7, 25.95, 774500, 20171400.0], [20010725, 25.95, 25.61, 26.17, 25.28, 25.45, 655600, 16853790.0], [20010726, 25.45, 25.45, 25.6, 24.6, 24.75, 973200, 24339614.0], [20010727, 24.75, 24.7, 24.990000000000002, 23.7, 23.72, 1352900, 32854480.0], [20010730, 23.72, 23.580000000000002, 23.580000000000002, 21.95, 21.98, 1172500, 26498314.0], [20010731, 21.98, 21.51, 22.88, 21.17, 21.6, 1069100, 23571956.0], [20010801, 21.6, 22.38, 22.900000000000002, 22.0, 22.79, 1104800, 24921678.0], [20010802, 22.79, 22.86, 22.900000000000002, 21.78, 22.64, 828400, 18494330.0], [20010803, 22.64, 22.64, 22.97, 22.35, 22.900000000000002, 826200, 18828754.0], [20010806, 22.900000000000002, 22.89, 22.89, 21.900000000000002, 22.150000000000002, 929500, 20751872.0], [20010807, 22.150000000000002, 22.1, 22.95, 21.900000000000002, 22.77, 717300, 16120228.0], [20010808, 22.77, 22.77, 23.48, 22.580000000000002, 23.34, 927800, 21518040.0], [20010809, 23.34, 23.55, 23.89, 23.400000000000002, 23.79, 805000, 19077364.0], [20010810, 23.79, 23.900000000000002, 23.990000000000002, 23.6, 23.740000000000002, 882200, 20958236.0], [20010813, 23.740000000000002, 24.080000000000002, 24.42, 24.080000000000002, 24.21, 1583800, 38365192.0], [20010814, 24.21, 24.150000000000002, 24.35, 23.59, 23.8, 737200, 17619642.0], [20010815, 23.8, 23.7, 23.98, 23.69, 23.89, 247000, 5881859.5], [20010816, 23.89, 23.7, 23.95, 23.28, 23.3, 312800, 7372000.0], [20010817, 23.3, 23.01, 23.72, 23.0, 23.46, 500200, 11655256.0], [20010820, 23.46, 23.400000000000002, 23.68, 23.21, 23.57, 272300, 6408024.5], [20010821, 23.57, 23.6, 24.0, 23.38, 23.43, 450000, 10653836.0], [20010822, 23.43, 23.44, 23.46, 22.900000000000002, 23.03, 706100, 16288873.0], [20010823, 23.03, 22.8, 23.3, 22.6, 23.09, 355000, 8128366.0], [20010824, 23.09, 23.09, 23.22, 22.8, 22.86, 199300, 4579610.5], [20010827, 22.86, 22.6, 22.8, 21.7, 21.8, 572100, 12676939.0], [20010828, 21.8, 21.51, 22.48, 21.51, 22.42, 470200, 10316280.0], [20010829, 22.42, 22.6, 22.85, 22.32, 22.34, 255300, 5762994.0], [20010830, 22.34, 22.25, 22.45, 22.0, 22.1, 200800, 4451422.5], [20010831, 22.1, 22.19, 22.28, 21.8, 22.0, 232600, 5122000.0], [20010903, 22.0, 22.01, 22.1, 21.21, 21.28, 730100, 15728410.0], [20010904, 21.28, 21.28, 21.62, 21.2, 21.6, 1456000, 31139364.0], [20010905, 21.6, 21.81, 22.2, 21.7, 21.84, 494500, 10846432.0], [20010906, 21.84, 21.990000000000002, 22.09, 21.7, 21.77, 194800, 4255002.5], [20010907, 21.77, 21.68, 21.86, 21.080000000000002, 21.080000000000002, 429000, 9162167.0], [20010910, 21.080000000000002, 20.78, 21.7, 19.68, 21.67, 712900, 14923775.0], [20010911, 21.67, 21.78, 21.8, 21.45, 21.6, 313600, 6776947.0], [20010912, 21.6, 20.8, 21.48, 20.0, 20.92, 659500, 13790082.0], [20010913, 20.92, 21.11, 21.28, 20.81, 20.96, 186900, 3934100.75], [20010914, 20.96, 20.85, 21.0, 20.48, 20.490000000000002, 359700, 7425876.0], [20010917, 20.490000000000002, 20.48, 20.48, 19.8, 20.0, 497200, 9959757.0], [20010918, 20.0, 20.01, 20.69, 20.0, 20.490000000000002, 214300, 4334284.5], [20010919, 20.490000000000002, 20.48, 20.990000000000002, 20.3, 20.96, 238700, 4920030.5], [20010921, 20.96, 20.96, 20.98, 20.5, 20.52, 184300, 3804432.75], [20010924, 20.52, 20.1, 20.650000000000002, 20.05, 20.26, 77400, 1577481.38], [20010925, 20.26, 20.580000000000002, 20.6, 20.26, 20.32, 62900, 1282380.25], [20010926, 20.32, 20.3, 20.5, 19.85, 19.92, 222000, 4442376.5], [20010927, 19.92, 19.990000000000002, 20.39, 19.8, 20.01, 116900, 2349851.0], [20010928, 20.01, 20.11, 20.580000000000002, 19.91, 20.26, 132700, 2673215.0], [20011008, 20.26, 20.26, 20.26, 19.8, 19.900000000000002, 183200, 3682845.25], [20011009, 19.900000000000002, 19.88, 20.56, 19.88, 20.35, 196100, 3975542.75], [20011010, 20.35, 20.41, 20.45, 19.6, 19.62, 437600, 8703642.0], [20011011, 19.62, 13.08, 13.08, 12.0, 12.49, 336100, 4201656.0], [20011012, 12.49, 12.200000000000001, 12.8, 11.3, 12.39, 899500, 10799685.0], [20011015, 12.39, 12.39, 12.39, 11.82, 12.24, 299100, 3623639.75], [20011016, 12.24, 12.26, 12.26, 11.700000000000001, 11.73, 265400, 3150606.0], [20011017, 11.73, 11.61, 11.700000000000001, 11.120000000000001, 11.450000000000001, 483000, 5465163.0], [20011018, 11.450000000000001, 11.31, 11.32, 10.8, 10.86, 444700, 4914703.5], [20011019, 10.86, 10.75, 10.75, 9.91, 9.97, 953900, 9733869.0], [20011022, 9.97, 9.98, 10.11, 9.75, 9.84, 970400, 9680893.0], [20011023, 9.84, 10.82, 10.82, 10.82, 10.82, 802200, 8679977.0], [20011024, 10.82, 11.89, 11.9, 11.200000000000001, 11.73, 4304400, 50099612.0], [20011025, 11.73, 11.65, 11.65, 11.25, 11.27, 1308800, 14887024.0], [20011026, 11.27, 11.01, 11.39, 10.89, 11.02, 899700, 9964216.0], [20011029, 11.02, 11.120000000000001, 11.6, 11.1, 11.57, 569200, 6474093.5], [20011030, 11.57, 11.6, 11.75, 11.4, 11.42, 575100, 6623714.5], [20011031, 11.42, 11.42, 11.450000000000001, 11.15, 11.4, 655100, 7395599.5], [20011101, 11.4, 11.5, 11.66, 11.46, 11.49, 453700, 5243951.0], [20011102, 11.49, 11.5, 11.5, 11.23, 11.24, 321000, 3635916.5], [20011105, 11.24, 11.19, 11.3, 10.950000000000001, 11.06, 470200, 5202135.5], [20011106, 11.06, 11.0, 11.09, 10.92, 10.94, 287800, 3161178.75], [20011107, 10.94, 10.9, 10.950000000000001, 9.85, 9.85, 1384300, 14021378.0], [20011108, 9.85, 9.75, 9.9, 9.450000000000001, 9.68, 923800, 8887720.0], [20011109, 9.68, 9.700000000000001, 10.28, 9.700000000000001, 10.13, 905400, 9027653.0], [20011112, 10.13, 10.08, 10.200000000000001, 9.75, 9.8, 424100, 4216985.5], [20011113, 9.8, 9.81, 10.16, 9.81, 10.02, 727400, 7296197.5], [20011114, 10.02, 10.02, 10.1, 9.96, 10.02, 190000, 1905063.12], [20011115, 10.02, 10.03, 10.05, 9.9, 9.93, 193200, 1924514.75], [20011116, 9.93, 10.700000000000001, 10.9, 10.0, 10.11, 1493100, 15514062.0], [20011119, 10.11, 10.15, 10.32, 10.05, 10.31, 317100, 3241526.75], [20011120, 10.31, 10.35, 11.34, 10.35, 11.34, 3038100, 33991684.0], [20011121, 11.34, 11.450000000000001, 12.0, 11.32, 11.8, 2651100, 30717582.0], [20011122, 11.8, 11.76, 11.950000000000001, 11.65, 11.81, 1223800, 14428116.0], [20011123, 11.81, 11.75, 12.38, 11.69, 12.11, 2500300, 30348952.0], [20011126, 12.11, 12.450000000000001, 12.49, 12.0, 12.26, 1454900, 17718368.0], [20011127, 12.26, 12.200000000000001, 13.27, 12.1, 13.06, 3925600, 50435280.0], [20011128, 13.06, 13.09, 13.9, 12.84, 13.66, 4786100, 63405404.0], [20011129, 13.66, 13.58, 13.75, 13.0, 13.01, 6372700, 84875032.0], [20011130, 13.01, 12.94, 13.3, 12.58, 12.72, 7083900, 91367872.0], [20011203, 12.72, 12.72, 13.3, 12.700000000000001, 12.780000000000001, 7447900, 96456064.0], [20011204, 12.780000000000001, 12.8, 13.0, 12.68, 12.97, 2573100, 33065816.0], [20011205, 12.97, 12.98, 13.23, 12.76, 12.780000000000001, 2747100, 35777624.0], [20011206, 12.780000000000001, 12.790000000000001, 12.99, 12.33, 12.56, 4637600, 58662744.0], [20011207, 12.56, 12.56, 12.65, 12.21, 12.290000000000001, 2676300, 33045982.0], [20011210, 12.290000000000001, 12.31, 13.1, 12.25, 12.86, 7457000, 95609208.0], [20011211, 12.86, 12.88, 13.280000000000001, 12.4, 12.450000000000001, 7276700, 93749504.0], [20011212, 12.450000000000001, 12.4, 12.89, 12.31, 12.44, 3418800, 42819200.0], [20011213, 12.44, 12.450000000000001, 12.68, 12.3, 12.31, 2083400, 25841696.0], [20011214, 12.31, 12.3, 12.450000000000001, 11.91, 12.02, 2085400, 25261028.0], [20011217, 12.02, 12.01, 12.1, 11.65, 11.72, 1452500, 17136664.0], [20011218, 11.72, 11.72, 11.98, 11.55, 11.97, 1305400, 15335506.0], [20011219, 11.97, 11.98, 12.08, 11.77, 11.78, 999700, 11899195.0], [20011220, 11.78, 11.700000000000001, 11.700000000000001, 11.1, 11.15, 1842200, 20853198.0], [20011221, 11.15, 11.15, 11.28, 10.94, 11.16, 1391200, 15357811.0], [20011224, 11.16, 11.16, 11.620000000000001, 11.01, 11.38, 4012700, 45759512.0], [20011225, 11.38, 11.42, 11.8, 11.28, 11.58, 4116200, 47790564.0], [20011226, 11.58, 11.6, 11.98, 11.56, 11.63, 4260900, 50180256.0], [20011227, 11.63, 11.78, 11.8, 11.25, 11.34, 2777500, 31736520.0], [20011228, 11.34, 11.15, 11.4, 11.02, 11.15, 1753500, 19543594.0], [20011231, 11.15, 11.15, 11.35, 11.08, 11.11, 857800, 9608191.0], [20020104, 11.11, 11.11, 11.22, 11.03, 11.06, 542300, 6030538.5], [20020107, 11.06, 11.0, 11.0, 10.3, 10.44, 1636400, 17155386.0], [20020108, 10.44, 10.34, 10.700000000000001, 10.3, 10.34, 1181100, 12381565.0], [20020109, 10.34, 10.32, 10.44, 10.040000000000001, 10.07, 1310000, 13305920.0], [20020110, 10.07, 10.05, 10.39, 9.77, 10.31, 1722800, 17199056.0], [20020111, 10.31, 10.33, 10.38, 9.92, 9.94, 993900, 9988246.0], [20020114, 9.94, 9.85, 9.98, 9.56, 9.63, 1861100, 18050312.0], [20020115, 9.63, 9.6, 9.8, 9.5, 9.51, 1356200, 13027314.0], [20020116, 9.51, 9.52, 9.74, 8.8, 9.19, 2333300, 21266726.0], [20020117, 9.19, 9.18, 9.18, 8.45, 8.52, 1569500, 13746386.0], [20020118, 8.52, 8.35, 8.700000000000001, 8.05, 8.45, 2225200, 18684870.0], [20020121, 8.45, 8.0, 8.5, 8.0, 8.27, 1721000, 14133082.0], [20020122, 8.27, 8.2, 8.51, 8.120000000000001, 8.21, 1701300, 14159134.0], [20020123, 8.21, 8.18, 9.03, 8.18, 9.03, 3748300, 33228240.0], [20020124, 9.03, 9.16, 9.75, 8.86, 9.39, 5428000, 51436448.0], [20020125, 9.39, 9.3, 9.72, 9.200000000000001, 9.48, 2281300, 21583568.0], [20020128, 9.48, 9.58, 9.58, 8.8, 8.81, 3551500, 32316988.0], [20020129, 8.81, 8.68, 9.450000000000001, 8.58, 9.24, 2814800, 25846166.0], [20020130, 9.24, 9.200000000000001, 9.4, 9.09, 9.21, 983700, 9103128.0], [20020131, 9.21, 10.0, 10.13, 9.9, 9.92, 6347800, 63880044.0], [20020201, 9.92, 9.9, 10.19, 9.85, 9.89, 3390500, 33865228.0], [20020204, 9.89, 9.9, 10.13, 9.78, 10.08, 1772700, 17704674.0], [20020205, 10.08, 10.0, 10.17, 9.98, 10.06, 1504100, 15138982.0], [20020206, 10.06, 10.0, 10.05, 9.65, 9.66, 1601500, 15715962.0], [20020207, 9.66, 9.58, 10.11, 9.51, 9.89, 1206500, 11937145.0], [20020208, 9.89, 10.0, 10.15, 9.92, 9.93, 1017600, 10175154.0], [20020225, 9.93, 10.5, 10.5, 10.13, 10.25, 2413800, 24819528.0], [20020226, 10.25, 10.25, 10.25, 9.98, 10.15, 1009900, 10199639.0], [20020227, 10.15, 10.02, 10.370000000000001, 10.02, 10.24, 1228800, 12616262.0], [20020228, 10.24, 10.200000000000001, 10.4, 10.15, 10.19, 1122100, 11562077.0], [20020301, 10.19, 10.02, 10.19, 9.97, 9.98, 732900, 7371547.0], [20020304, 9.98, 9.93, 10.11, 9.83, 10.1, 782500, 7800424.0], [20020305, 10.1, 10.1, 10.55, 10.1, 10.42, 2304000, 23881956.0], [20020306, 10.42, 10.540000000000001, 10.94, 10.36, 10.73, 3783300, 40361352.0], [20020307, 10.73, 10.66, 11.25, 10.6, 11.14, 2993900, 32746840.0], [20020308, 11.14, 11.24, 11.94, 11.200000000000001, 11.64, 6802000, 78800320.0], [20020311, 11.64, 11.64, 11.84, 11.5, 11.68, 3008900, 35036756.0], [20020312, 11.68, 11.68, 11.86, 11.22, 11.26, 2611700, 30260090.0], [20020313, 11.26, 11.21, 11.450000000000001, 10.950000000000001, 11.0, 2016000, 22488998.0], [20020314, 11.0, 11.1, 11.49, 11.03, 11.47, 1480000, 16722658.0], [20020315, 11.47, 11.53, 11.75, 11.08, 11.09, 2050000, 23478992.0], [20020318, 11.09, 11.1, 11.5, 11.01, 11.17, 1351400, 15115989.0], [20020319, 11.17, 11.09, 11.55, 11.0, 11.47, 2132200, 24099456.0], [20020320, 11.47, 11.6, 11.9, 11.5, 11.78, 3724600, 43754772.0], [20020321, 11.78, 11.81, 11.89, 11.59, 11.69, 1498400, 17527810.0], [20020322, 11.69, 11.5, 12.14, 11.5, 12.09, 5376100, 64310636.0], [20020325, 12.09, 12.1, 12.3, 12.030000000000001, 12.19, 1846700, 22484830.0], [20020326, 12.19, 12.18, 12.19, 11.700000000000001, 11.75, 1769900, 20983628.0], [20020327, 11.75, 11.77, 12.69, 11.77, 12.39, 8687900, 105894064.0], [20020328, 12.39, 12.4, 12.450000000000001, 12.1, 12.34, 2991200, 36948144.0], [20020329, 12.34, 12.3, 12.6, 11.88, 12.0, 5659100, 69531248.0], [20020401, 12.0, 11.9, 12.07, 11.55, 11.8, 1841400, 21652362.0], [20020402, 11.8, 11.8, 11.89, 11.21, 11.38, 2039200, 23463324.0], [20020403, 11.38, 11.28, 11.53, 11.28, 11.44, 864500, 9858518.0], [20020404, 11.44, 11.42, 11.97, 11.42, 11.81, 1415300, 16623867.0], [20020405, 11.81, 11.96, 12.38, 11.85, 11.92, 4358100, 52922928.0], [20020408, 11.92, 11.9, 12.14, 11.85, 12.02, 772200, 9250480.0], [20020409, 12.02, 12.0, 12.3, 11.93, 12.120000000000001, 2047200, 24824468.0], [20020410, 12.120000000000001, 12.27, 12.63, 12.1, 12.17, 2525400, 30968858.0], [20020411, 12.17, 12.17, 12.27, 11.870000000000001, 11.870000000000001, 1155500, 13842265.0], [20020412, 11.870000000000001, 11.88, 12.0, 11.83, 11.88, 639700, 7618344.5], [20020415, 11.88, 11.92, 12.0, 11.69, 11.82, 647500, 7617412.5], [20020416, 11.82, 11.75, 11.93, 11.69, 11.77, 417600, 4913774.5], [20020417, 11.77, 11.77, 11.9, 11.700000000000001, 11.78, 356400, 4203598.5], [20020419, 11.78, 11.38, 11.68, 11.3, 11.6, 1286500, 14789489.0], [20020422, 11.6, 11.59, 11.59, 11.34, 11.36, 667100, 7601899.5], [20020423, 11.36, 11.31, 11.59, 11.21, 11.31, 799078, 9070639.0], [20020424, 11.31, 11.32, 11.47, 11.25, 11.28, 344321, 3893782.5], [20020425, 11.28, 11.28, 11.34, 11.1, 11.200000000000001, 601704, 6735492.0], [20020426, 11.200000000000001, 11.25, 11.540000000000001, 11.25, 11.52, 656976, 7510208.0], [20020429, 11.52, 11.6, 12.16, 11.58, 12.06, 2067812, 24755184.0], [20020430, 12.06, 12.1, 12.18, 11.86, 11.98, 951141, 11376467.0], [20020508, 11.98, 12.08, 12.08, 11.8, 11.81, 327000, 3876491.5], [20020509, 11.81, 11.71, 11.9, 11.71, 11.72, 289045, 3403596.5], [20020510, 11.72, 11.72, 11.78, 11.48, 11.5, 491300, 5695260.0], [20020513, 11.5, 11.42, 11.46, 11.3, 11.39, 429862, 4896620.5], [20020514, 11.39, 11.38, 11.65, 11.35, 11.44, 293469, 3365740.75], [20020515, 11.44, 11.49, 11.49, 11.27, 11.32, 490978, 5571476.5], [20020516, 11.32, 11.33, 11.33, 10.61, 10.700000000000001, 1407895, 15380268.0], [20020517, 10.700000000000001, 10.69, 10.98, 10.6, 10.84, 698169, 7524414.5], [20020520, 10.84, 10.85, 10.85, 10.39, 10.49, 568430, 5979378.0], [20020521, 10.49, 10.82, 11.07, 10.81, 10.91, 1106861, 12118093.0], [20020522, 10.91, 10.9, 11.0, 10.65, 10.65, 400715, 4318206.0], [20020523, 10.65, 10.8, 10.99, 10.700000000000001, 10.76, 352139, 3794168.25], [20020524, 10.76, 10.8, 10.8, 10.39, 10.450000000000001, 616672, 6455355.0], [20020527, 10.450000000000001, 10.55, 10.75, 10.24, 10.4, 449678, 4651477.5], [20020528, 10.4, 10.5, 10.55, 10.28, 10.290000000000001, 494097, 5126686.0], [20020529, 10.290000000000001, 10.290000000000001, 10.39, 9.98, 10.11, 870713, 8772549.0], [20020530, 10.11, 10.22, 10.22, 9.96, 10.16, 451853, 4550060.0], [20020531, 10.16, 10.16, 10.200000000000001, 10.02, 10.08, 248536, 2514234.75], [20020603, 10.08, 10.07, 10.07, 9.85, 9.9, 482892, 4781752.0], [20020604, 9.9, 9.75, 9.870000000000001, 9.65, 9.76, 535951, 5226398.0], [20020605, 9.76, 9.8, 9.81, 9.58, 9.620000000000001, 385855, 3728687.75], [20020606, 9.620000000000001, 9.620000000000001, 10.27, 9.6, 10.15, 869570, 8692472.0], [20020607, 10.15, 10.16, 10.49, 10.01, 10.24, 1238904, 12737160.0], [20020610, 10.24, 10.3, 10.3, 10.03, 10.14, 321095, 3258113.0], [20020611, 10.14, 10.1, 10.28, 10.1, 10.16, 404720, 4126368.5], [20020612, 10.16, 10.17, 10.27, 10.0, 10.1, 278763, 2813147.25], [20020613, 10.1, 10.18, 10.18, 9.98, 9.99, 301971, 3026446.5], [20020614, 9.99, 9.92, 9.950000000000001, 9.73, 9.74, 418400, 4110528.0], [20020617, 9.74, 9.72, 9.88, 9.6, 9.86, 264900, 2585408.25], [20020618, 9.86, 9.950000000000001, 10.18, 9.870000000000001, 10.120000000000001, 347200, 3492891.75], [20020619, 10.120000000000001, 10.14, 10.14, 9.88, 9.9, 205400, 2050769.62], [20020620, 9.9, 9.94, 10.120000000000001, 9.9, 9.9, 218500, 2186888.0], [20020621, 9.9, 10.05, 10.450000000000001, 10.05, 10.42, 1388500, 14339753.0], [20020624, 10.42, 11.46, 11.46, 11.0, 11.46, 4724800, 53604552.0], [20020625, 11.46, 11.5, 11.65, 11.07, 11.19, 2838400, 32358916.0], [20020626, 11.19, 11.05, 11.18, 10.88, 11.07, 1708300, 18836380.0], [20020627, 11.07, 11.09, 11.28, 11.0, 11.07, 1723200, 19123812.0], [20020628, 11.07, 11.05, 11.1, 10.76, 10.9, 1875700, 20398856.0], [20020701, 10.9, 10.700000000000001, 11.0, 10.700000000000001, 10.76, 643700, 6973579.0], [20020702, 10.76, 10.71, 10.98, 10.65, 10.98, 652100, 7029521.0], [20020703, 10.98, 10.99, 11.07, 10.78, 10.91, 453700, 4946224.5], [20020704, 10.91, 10.9, 11.0, 10.76, 10.790000000000001, 581300, 6316200.5], [20020705, 10.790000000000001, 10.74, 10.870000000000001, 10.66, 10.86, 283700, 3045614.0], [20020708, 10.86, 10.85, 11.55, 10.85, 11.38, 4994700, 56545672.0], [20020709, 11.38, 11.38, 11.46, 11.28, 11.31, 1104700, 12542549.0], [20020710, 11.31, 11.200000000000001, 11.32, 11.1, 11.19, 1058700, 11863018.0], [20020711, 11.19, 11.19, 11.53, 11.15, 11.48, 4706700, 53798224.0], [20020712, 11.48, 11.47, 11.700000000000001, 11.46, 11.52, 3336000, 38643336.0], [20020715, 11.52, 11.540000000000001, 11.76, 11.540000000000001, 11.64, 2232800, 26014778.0], [20020716, 11.64, 11.66, 11.72, 11.3, 11.38, 2569900, 29663796.0], [20020717, 11.38, 11.38, 12.030000000000001, 11.3, 11.94, 4867300, 57229432.0], [20020718, 11.94, 11.94, 12.49, 11.81, 12.370000000000001, 16069600, 197086864.0], [20020719, 12.370000000000001, 12.32, 12.5, 12.16, 12.31, 5572700, 68677656.0], [20020722, 12.31, 12.33, 12.65, 12.22, 12.58, 7838300, 98045024.0], [20020723, 12.58, 12.6, 12.92, 12.48, 12.85, 7467000, 95573408.0], [20020724, 12.85, 12.81, 13.0, 12.6, 12.64, 3407400, 43250080.0], [20020725, 12.64, 12.65, 13.15, 12.65, 12.96, 5656000, 72985984.0], [20020726, 12.96, 12.950000000000001, 13.09, 12.33, 12.42, 7923100, 100224616.0], [20020729, 12.42, 12.34, 12.6, 12.15, 12.57, 4109522, 51021648.0], [20020730, 12.57, 12.5, 12.620000000000001, 12.36, 12.57, 2097095, 26272050.0], [20020731, 12.57, 12.44, 12.85, 12.44, 12.69, 2065846, 26252410.0], [20020801, 12.69, 12.700000000000001, 13.47, 12.66, 13.19, 8878889, 116451312.0], [20020802, 13.19, 13.1, 13.200000000000001, 13.02, 13.09, 2851920, 37296900.0], [20020805, 13.09, 13.15, 13.55, 13.1, 13.35, 4034886, 53884112.0], [20020806, 13.35, 13.26, 13.59, 13.1, 13.34, 3305488, 44023316.0], [20020807, 13.34, 13.3, 13.43, 12.98, 13.08, 2265944, 29660662.0], [20020808, 13.08, 13.1, 13.4, 12.93, 13.34, 3128923, 41318140.0], [20020809, 13.34, 13.75, 13.75, 13.1, 13.280000000000001, 3153980, 42008324.0], [20020812, 13.280000000000001, 13.16, 13.200000000000001, 12.52, 12.67, 3103886, 39796776.0], [20020813, 12.67, 12.540000000000001, 13.09, 12.51, 12.88, 3011051, 38835104.0], [20020814, 12.88, 12.85, 12.99, 12.67, 12.86, 774735, 9931070.0], [20020815, 12.86, 12.8, 12.94, 12.59, 12.620000000000001, 1047950, 13308927.0], [20020816, 12.620000000000001, 12.52, 12.9, 12.49, 12.81, 1281770, 16225241.0], [20020819, 12.81, 12.73, 12.74, 12.55, 12.61, 455295, 5743855.0], [20020820, 12.61, 12.6, 13.290000000000001, 12.6, 13.09, 1542039, 20041408.0], [20020821, 13.09, 13.06, 13.18, 12.94, 13.07, 617787, 8059825.0], [20020822, 13.07, 13.1, 13.200000000000001, 12.94, 13.08, 1152430, 15082053.0], [20020823, 13.08, 13.08, 13.24, 12.98, 13.09, 1492154, 19592556.0], [20020826, 13.09, 13.06, 13.18, 12.18, 12.780000000000001, 3498824, 44764812.0], [20020827, 12.780000000000001, 12.65, 12.85, 12.61, 12.67, 897210, 11391184.0], [20020828, 12.67, 12.51, 12.99, 12.26, 12.64, 2271065, 28650964.0], [20020829, 12.64, 12.55, 12.66, 12.3, 12.33, 1604270, 19972786.0], [20020830, 12.33, 12.33, 12.75, 12.26, 12.73, 836782, 10451122.0], [20020902, 12.73, 12.6, 12.700000000000001, 12.51, 12.61, 291632, 3678294.5], [20020903, 12.61, 12.63, 12.700000000000001, 12.55, 12.58, 475491, 5996362.0], [20020904, 12.58, 12.61, 12.88, 12.6, 12.790000000000001, 1032284, 13196066.0], [20020905, 12.790000000000001, 12.790000000000001, 12.790000000000001, 12.51, 12.66, 446149, 5632621.0], [20020906, 12.66, 12.58, 12.790000000000001, 12.58, 12.76, 456838, 5794916.5], [20020909, 12.76, 12.700000000000001, 12.73, 12.56, 12.620000000000001, 238893, 3015752.25], [20020910, 12.620000000000001, 11.88, 12.790000000000001, 11.88, 12.41, 394060, 4918315.0], [20020911, 12.41, 12.31, 12.49, 12.05, 12.23, 525616, 6424225.5], [20020912, 12.23, 12.25, 12.950000000000001, 12.1, 12.71, 1561063, 19852458.0], [20020913, 12.71, 12.72, 13.16, 12.6, 12.97, 3092712, 40211632.0], [20020916, 12.97, 12.96, 13.200000000000001, 12.8, 12.93, 1166250, 15126625.0], [20020917, 12.93, 12.81, 13.25, 12.81, 13.16, 3413332, 44831972.0], [20020918, 13.16, 13.1, 13.48, 13.040000000000001, 13.09, 1559610, 20531500.0], [20020919, 13.09, 13.09, 13.27, 12.81, 13.16, 1673453, 21763134.0], [20020920, 13.16, 13.19, 13.24, 12.950000000000001, 13.0, 684350, 8947271.0], [20020923, 13.0, 13.09, 13.34, 12.94, 13.25, 2343703, 30839452.0], [20020924, 13.25, 13.3, 13.3, 12.99, 13.17, 626517, 8201750.0], [20020925, 13.17, 13.1, 13.18, 12.8, 12.950000000000001, 878117, 11327439.0], [20020926, 12.950000000000001, 12.92, 12.99, 12.61, 12.97, 1098922, 14021014.0], [20020927, 12.97, 12.85, 13.09, 12.700000000000001, 12.94, 1541329, 20032852.0], [20021008, 12.94, 12.9, 12.9, 12.6, 12.67, 223420, 2838063.25], [20021009, 12.67, 12.64, 12.780000000000001, 12.25, 12.52, 653068, 8164751.0], [20021010, 12.52, 12.48, 12.700000000000001, 12.290000000000001, 12.39, 304012, 3771112.0], [20021011, 12.39, 12.38, 12.950000000000001, 12.31, 12.57, 729516, 9159110.0], [20021014, 12.57, 12.48, 12.49, 12.200000000000001, 12.39, 500295, 6151613.5], [20021015, 12.39, 12.35, 12.44, 12.23, 12.41, 306110, 3767082.75], [20021016, 12.41, 12.41, 12.700000000000001, 12.38, 12.67, 508121, 6373927.5], [20021017, 12.67, 12.75, 12.76, 12.41, 12.55, 331258, 4176870.75], [20021018, 12.55, 12.540000000000001, 12.6, 12.36, 12.56, 233280, 2916449.5], [20021021, 12.56, 12.46, 12.6, 12.32, 12.58, 297930, 3707922.5], [20021023, 12.58, 12.6, 12.97, 12.6, 12.89, 2952364, 37826580.0], [20021024, 12.89, 12.92, 13.13, 12.81, 12.97, 1747667, 22662698.0], [20021025, 12.97, 12.97, 13.040000000000001, 12.65, 12.82, 1021998, 13113900.0], [20021028, 12.82, 12.76, 12.9, 12.59, 12.780000000000001, 513493, 6541094.0], [20021029, 12.780000000000001, 12.700000000000001, 12.77, 12.36, 12.73, 350830, 4406846.0], [20021030, 12.73, 12.700000000000001, 12.790000000000001, 12.4, 12.51, 433786, 5455811.5], [20021031, 12.51, 12.41, 12.6, 12.35, 12.5, 414386, 5160163.0], [20021101, 12.5, 12.48, 12.5, 12.280000000000001, 12.43, 408093, 5046714.5], [20021104, 12.43, 12.51, 12.65, 12.450000000000001, 12.6, 255588, 3210566.75], [20021105, 12.6, 12.67, 13.86, 12.52, 13.290000000000001, 5298256, 69885136.0], [20021106, 13.290000000000001, 13.24, 13.65, 13.14, 13.38, 5634102, 75486016.0], [20021107, 13.38, 13.3, 13.5, 13.08, 13.23, 4214449, 55616892.0], [20021108, 13.23, 13.31, 13.4, 12.780000000000001, 12.93, 2656412, 34660604.0], [20021111, 12.93, 12.93, 13.36, 12.88, 13.18, 4239933, 55850748.0], [20021112, 13.18, 13.25, 13.450000000000001, 13.1, 13.25, 3366048, 44693032.0], [20021113, 13.25, 13.25, 13.3, 12.73, 12.93, 3953062, 51068852.0], [20021114, 12.93, 12.94, 13.200000000000001, 12.700000000000001, 12.89, 3242969, 41982832.0], [20021115, 12.89, 12.8, 13.18, 12.74, 13.1, 3118468, 40664928.0], [20021118, 13.1, 13.17, 13.280000000000001, 12.99, 13.1, 1035624, 13584887.0], [20021119, 13.1, 13.18, 13.49, 13.01, 13.47, 4723223, 62757104.0], [20021120, 13.47, 13.47, 13.55, 13.05, 13.16, 3256565, 43075936.0], [20021121, 13.16, 13.16, 13.19, 11.84, 12.3, 4319097, 54191052.0], [20021122, 12.3, 12.0, 12.94, 11.96, 12.540000000000001, 3739891, 46328284.0], [20021125, 12.540000000000001, 12.52, 12.69, 12.3, 12.41, 962426, 11938727.0], [20021126, 12.41, 12.43, 12.59, 11.98, 12.1, 1430561, 17535934.0], [20021127, 12.1, 12.0, 12.790000000000001, 11.9, 12.33, 2305411, 28147528.0], [20021128, 12.33, 12.47, 12.700000000000001, 12.22, 12.55, 2415703, 30051546.0], [20021129, 12.55, 12.84, 13.09, 12.48, 12.93, 3495954, 44486348.0], [20021202, 12.93, 12.9, 12.94, 12.6, 12.8, 1528751, 19477778.0], [20021203, 12.8, 12.8, 13.040000000000001, 12.74, 12.98, 2380192, 30806954.0], [20021204, 12.98, 13.05, 13.36, 12.98, 13.17, 3524211, 46415484.0], [20021205, 13.17, 13.17, 13.200000000000001, 12.83, 13.040000000000001, 1424457, 18518940.0], [20021206, 13.040000000000001, 13.1, 13.14, 12.88, 12.96, 647700, 8409672.0], [20021209, 12.96, 12.96, 13.38, 12.96, 13.13, 2145675, 28282372.0], [20021210, 13.13, 13.200000000000001, 13.290000000000001, 12.8, 12.85, 832558, 10774415.0], [20021211, 12.85, 12.84, 12.97, 12.55, 12.91, 1282922, 16411409.0], [20021212, 12.91, 12.97, 13.200000000000001, 12.8, 12.97, 2703050, 35070340.0], [20021213, 12.97, 12.94, 13.06, 12.76, 13.05, 1174905, 15174608.0], [20021216, 13.05, 13.06, 13.450000000000001, 13.0, 13.09, 3459008, 45663252.0], [20021217, 13.09, 13.15, 13.27, 12.68, 12.75, 4575891, 59143340.0], [20021218, 12.75, 12.700000000000001, 12.97, 12.5, 12.700000000000001, 3815857, 48481656.0], [20021219, 12.700000000000001, 12.790000000000001, 12.98, 12.65, 12.870000000000001, 1064486, 13600759.0], [20021220, 12.870000000000001, 12.85, 13.09, 12.700000000000001, 12.94, 1302206, 16735646.0], [20021223, 12.94, 12.950000000000001, 13.08, 12.75, 12.83, 1273000, 16399524.0], [20021224, 12.83, 12.83, 12.950000000000001, 12.59, 12.63, 3156367, 40158892.0], [20021225, 12.63, 12.63, 12.9, 12.450000000000001, 12.530000000000001, 2947626, 37226180.0], [20021226, 12.530000000000001, 12.530000000000001, 12.67, 12.01, 12.08, 3080422, 37797504.0], [20021227, 12.08, 12.040000000000001, 12.35, 11.88, 12.18, 3143603, 38097484.0], [20021230, 12.18, 12.18, 12.280000000000001, 11.84, 12.15, 1868771, 22436560.0], [20021231, 12.15, 12.13, 12.24, 11.950000000000001, 12.1, 1315900, 15937521.0], [20030102, 12.1, 12.02, 12.18, 11.47, 11.57, 2694150, 31676492.0], [20030103, 11.57, 11.450000000000001, 11.74, 11.0, 11.47, 3596526, 40628476.0], [20030106, 11.47, 11.47, 11.6, 11.16, 11.39, 1134689, 12872407.0], [20030107, 11.39, 11.4, 11.48, 11.06, 11.17, 982190, 11005847.0], [20030108, 11.17, 11.18, 11.38, 11.01, 11.35, 1441053, 16139868.0], [20030109, 11.35, 11.35, 11.97, 11.3, 11.82, 4535292, 52533976.0], [20030110, 11.82, 11.8, 11.94, 11.370000000000001, 11.46, 4641449, 53711380.0], [20030113, 11.46, 11.43, 11.58, 11.21, 11.49, 1750069, 19890958.0], [20030114, 11.49, 11.450000000000001, 11.9, 11.450000000000001, 11.63, 16832654, 195219600.0], [20030115, 11.63, 11.6, 11.620000000000001, 11.07, 11.13, 9123503, 103320200.0], [20030116, 11.13, 11.1, 11.59, 11.07, 11.24, 8371383, 93811056.0], [20030117, 11.24, 11.26, 11.39, 11.05, 11.1, 6199031, 69119400.0], [20030120, 11.1, 11.05, 11.16, 10.6, 10.63, 7426317, 79578144.0], [20030121, 10.63, 10.6, 10.950000000000001, 10.31, 10.64, 9670340, 103478800.0], [20030122, 10.64, 10.6, 10.9, 10.450000000000001, 10.51, 7702924, 82213248.0], [20030123, 10.51, 10.51, 10.75, 10.44, 10.58, 3210556, 33848220.0], [20030124, 10.58, 10.6, 10.65, 10.35, 10.39, 3542117, 37056692.0], [20030127, 10.39, 10.32, 10.58, 10.32, 10.5, 4111871, 43100892.0], [20030128, 10.5, 10.66, 11.26, 10.61, 10.98, 15552743, 170920672.0], [20030129, 10.98, 10.94, 11.21, 10.86, 10.88, 9484946, 104422696.0], [20030210, 10.88, 10.88, 10.94, 10.75, 10.78, 2069947, 22359178.0], [20030211, 10.78, 10.8, 10.85, 10.55, 10.61, 6637317, 70696352.0], [20030212, 10.61, 10.61, 10.83, 10.6, 10.75, 3828622, 41127304.0], [20030213, 10.75, 10.8, 10.83, 10.63, 10.66, 3407116, 36534276.0], [20030214, 10.66, 10.65, 10.73, 10.56, 10.63, 2095600, 22252358.0], [20030217, 10.63, 10.61, 10.68, 10.41, 10.47, 2678446, 28196300.0], [20030218, 10.47, 10.5, 10.81, 10.450000000000001, 10.8, 3764484, 40281332.0], [20030219, 10.8, 10.8, 10.870000000000001, 10.700000000000001, 10.82, 2808671, 30323520.0], [20030220, 10.82, 10.82, 10.88, 10.76, 10.78, 1736620, 18769454.0], [20030221, 10.78, 10.78, 10.88, 10.5, 10.52, 2504676, 26752388.0], [20030224, 10.52, 10.49, 10.59, 10.450000000000001, 10.52, 1391212, 14635819.0], [20030225, 10.52, 10.5, 10.73, 10.5, 10.700000000000001, 1536900, 16360040.0], [20030226, 10.700000000000001, 10.71, 10.790000000000001, 10.61, 10.63, 1162412, 12401529.0], [20030227, 10.63, 10.620000000000001, 11.0, 10.620000000000001, 10.91, 4973169, 53988268.0], [20030303, 10.91, 10.870000000000001, 10.99, 10.78, 10.91, 2234639, 24325494.0], [20030304, 10.91, 10.950000000000001, 10.97, 10.77, 10.81, 1954610, 21212910.0], [20030305, 10.81, 10.83, 10.89, 10.61, 10.71, 1429922, 15289677.0], [20030306, 10.71, 10.85, 10.96, 10.72, 10.82, 3022349, 32844754.0], [20030307, 10.82, 10.85, 10.85, 10.65, 10.65, 1281428, 13712537.0], [20030310, 10.65, 10.61, 10.65, 10.32, 10.4, 2323742, 24270914.0], [20030311, 10.4, 10.43, 10.700000000000001, 10.370000000000001, 10.43, 1610900, 16880288.0], [20030312, 10.43, 10.44, 10.52, 10.32, 10.450000000000001, 903561, 9385784.0], [20030313, 10.450000000000001, 10.450000000000001, 10.46, 10.1, 10.13, 1323000, 13628364.0], [20030314, 10.13, 10.1, 10.120000000000001, 9.51, 9.61, 6269045, 60764536.0], [20030317, 9.61, 9.55, 9.69, 9.31, 9.39, 2792719, 26377606.0], [20030318, 9.39, 9.39, 9.450000000000001, 9.3, 9.34, 2312800, 21638432.0], [20030319, 9.34, 9.34, 9.47, 9.3, 9.46, 1428770, 13416643.0], [20030320, 9.46, 9.47, 9.47, 8.74, 8.870000000000001, 4981361, 44855036.0], [20030321, 8.870000000000001, 8.8, 9.28, 8.72, 9.17, 4619207, 41976764.0], [20030324, 9.17, 9.08, 9.25, 9.02, 9.21, 2043791, 18683236.0], [20030325, 9.21, 9.18, 9.200000000000001, 8.97, 9.03, 1269105, 11495226.0], [20030326, 9.03, 9.0, 9.07, 8.74, 8.84, 1735745, 15408309.0], [20030327, 8.84, 8.85, 9.69, 8.85, 9.48, 8053968, 75432320.0], [20030328, 9.48, 9.46, 9.55, 9.3, 9.38, 3191268, 30022774.0], [20030331, 9.38, 9.38, 9.5, 9.36, 9.48, 1881608, 17754868.0], [20030401, 9.48, 9.48, 9.5, 9.3, 9.41, 2478012, 23249914.0], [20030402, 9.41, 9.4, 9.4, 9.25, 9.28, 1672009, 15541355.0], [20030403, 9.28, 9.28, 9.5, 9.28, 9.370000000000001, 1723333, 16254559.0], [20030404, 9.370000000000001, 9.33, 9.42, 9.28, 9.33, 1275356, 11898684.0], [20030407, 9.33, 9.33, 9.44, 9.02, 9.040000000000001, 2245258, 20652768.0], [20030408, 9.040000000000001, 9.040000000000001, 9.16, 8.92, 8.99, 2075609, 18697782.0], [20030409, 8.99, 8.99, 9.15, 8.790000000000001, 9.09, 2783300, 24858048.0], [20030410, 9.09, 9.22, 9.49, 9.200000000000001, 9.44, 6850017, 63869728.0], [20030411, 9.44, 9.450000000000001, 9.46, 9.17, 9.35, 3116771, 28947458.0], [20030414, 9.35, 9.35, 9.96, 9.200000000000001, 9.9, 6951544, 66530072.0], [20030415, 9.9, 10.200000000000001, 10.6, 10.16, 10.41, 13777438, 143889440.0], [20030416, 10.41, 10.38, 10.38, 9.9, 10.0, 5719680, 57994436.0], [20030417, 10.0, 9.98, 10.14, 9.75, 9.88, 3108547, 30752648.0], [20030418, 9.88, 9.88, 10.13, 9.61, 10.040000000000001, 2704679, 26729654.0], [20030421, 10.040000000000001, 10.01, 10.01, 9.68, 9.73, 1902713, 18667452.0], [20030422, 9.73, 9.71, 9.790000000000001, 9.56, 9.63, 1208902, 11643796.0], [20030423, 9.63, 9.64, 9.74, 9.41, 9.450000000000001, 1261270, 12098040.0], [20030424, 9.450000000000001, 9.450000000000001, 9.48, 8.9, 9.05, 2591428, 23674822.0], [20030425, 9.05, 9.040000000000001, 9.22, 8.94, 8.98, 1147825, 10379841.0], [20030428, 8.98, 8.94, 8.99, 8.5, 8.950000000000001, 2335184, 20465862.0], [20030429, 8.950000000000001, 8.94, 8.94, 8.52, 8.540000000000001, 2094750, 18173360.0], [20030430, 8.540000000000001, 8.51, 8.65, 8.0, 8.2, 3749400, 30910622.0], [20030512, 8.2, 8.2, 8.25, 8.040000000000001, 8.05, 1155200, 9380428.0], [20030513, 8.05, 8.03, 8.03, 7.25, 7.28, 3725166, 27523148.0], [20030514, 7.28, 7.25, 7.61, 7.25, 7.55, 1992564, 14933272.0], [20030515, 7.55, 7.5600000000000005, 7.95, 7.44, 7.86, 2485325, 19182394.0], [20030519, 7.86, 7.86, 8.21, 7.86, 8.09, 2473273, 20018262.0], [20030520, 8.09, 8.1, 8.16, 7.91, 7.92, 1494101, 11918407.0], [20030521, 7.92, 8.03, 8.03, 7.8100000000000005, 7.8500000000000005, 999993, 7899844.5], [20030522, 7.8500000000000005, 7.86, 7.92, 7.7, 7.92, 925493, 7204081.0], [20030523, 7.92, 7.930000000000001, 7.94, 7.7700000000000005, 7.890000000000001, 1558365, 12236630.0], [20030526, 7.890000000000001, 7.890000000000001, 7.91, 7.74, 7.83, 1356466, 10604918.0], [20030527, 7.83, 7.82, 8.24, 7.7, 8.2, 3407450, 27379026.0], [20030528, 8.2, 8.2, 8.2, 8.0, 8.05, 2097935, 16993600.0], [20030529, 8.05, 8.040000000000001, 8.21, 7.91, 8.21, 1902709, 15392751.0], [20030530, 8.21, 8.2, 8.28, 8.14, 8.21, 2311645, 19000370.0], [20030602, 8.21, 8.2, 8.4, 8.2, 8.31, 1631099, 13555501.0], [20030603, 8.31, 8.28, 8.3, 8.06, 8.08, 1432147, 11697995.0], [20030604, 8.08, 8.09, 8.14, 7.8500000000000005, 7.97, 1309050, 10440058.0], [20030605, 7.97, 7.98, 7.99, 7.8, 7.86, 826173, 6511986.0], [20030606, 7.86, 7.8500000000000005, 7.8500000000000005, 7.75, 7.7700000000000005, 905284, 7054722.0], [20030609, 7.7700000000000005, 7.7700000000000005, 7.95, 7.75, 7.94, 799834, 6283671.0], [20030610, 7.94, 7.94, 8.25, 7.94, 8.18, 2407051, 19624654.0], [20030611, 8.18, 8.2, 8.39, 8.2, 8.38, 4374200, 36360912.0], [20030612, 8.38, 8.4, 8.42, 8.22, 8.28, 1493109, 12360919.0], [20030613, 8.28, 8.26, 8.43, 8.26, 8.34, 1343890, 11203166.0], [20030616, 8.34, 8.32, 8.35, 8.17, 8.19, 800147, 6567634.0], [20030617, 8.19, 8.21, 8.28, 8.16, 8.2, 565173, 4632871.0], [20030618, 8.2, 8.1, 8.18, 7.96, 7.97, 764190, 6149182.5], [20030619, 7.97, 7.95, 7.98, 7.8, 7.87, 1054550, 8289386.5], [20030620, 7.87, 7.87, 8.03, 7.8500000000000005, 7.94, 634800, 5040893.5], [20030623, 7.94, 7.94, 7.95, 7.8, 7.82, 617512, 4841636.5], [20030624, 7.82, 7.8, 7.88, 7.8, 7.88, 397794, 3120535.0], [20030625, 7.88, 7.88, 7.99, 7.8, 7.8100000000000005, 331427, 2601512.5], [20030626, 7.8100000000000005, 7.8100000000000005, 7.8100000000000005, 7.48, 7.73, 1279246, 9793942.0], [20030627, 7.73, 7.73, 7.73, 7.46, 7.47, 980300, 7397120.5], [20030630, 7.47, 7.43, 7.46, 7.26, 7.38, 509780, 3764709.75], [20030701, 7.38, 7.4, 7.49, 7.3, 7.32, 432959, 3194582.75], [20030702, 7.32, 7.32, 7.44, 7.29, 7.43, 425082, 3130803.75], [20030703, 7.43, 7.46, 7.5, 7.37, 7.48, 410514, 3051284.0], [20030704, 7.48, 7.47, 7.67, 7.41, 7.640000000000001, 911515, 6913309.5], [20030707, 7.640000000000001, 7.65, 7.76, 7.6000000000000005, 7.75, 1393858, 10714032.0], [20030708, 7.75, 7.73, 7.75, 7.61, 7.74, 505888, 3892258.0], [20030709, 7.74, 7.75, 7.75, 7.5600000000000005, 7.58, 443365, 3381884.5], [20030710, 7.58, 7.57, 7.69, 7.5, 7.66, 746000, 5669269.0], [20030711, 7.66, 7.65, 7.65, 7.49, 7.51, 669447, 5050682.0], [20030714, 7.51, 7.46, 7.49, 7.33, 7.4, 594837, 4400727.0], [20030715, 7.4, 7.4, 7.54, 7.36, 7.54, 464595, 3458916.25], [20030716, 7.54, 7.58, 7.63, 7.45, 7.49, 283400, 2126957.25], [20030717, 7.49, 7.5, 7.5, 7.41, 7.43, 658400, 4892711.0], [20030718, 7.43, 7.45, 7.49, 7.28, 7.3100000000000005, 928700, 6807455.5], [20030721, 7.3100000000000005, 7.34, 7.36, 7.07, 7.1000000000000005, 1043869, 7493899.5], [20030722, 7.1000000000000005, 7.15, 7.26, 7.0600000000000005, 7.19, 734830, 5226156.0], [20030723, 7.19, 7.16, 7.22, 7.08, 7.18, 351107, 2511303.5], [20030724, 7.18, 7.11, 7.34, 7.11, 7.23, 666326, 4834492.0], [20030725, 7.23, 7.3, 7.45, 7.18, 7.44, 1864532, 13727712.0], [20030728, 7.44, 7.44, 7.5, 7.3, 7.34, 1469017, 10823094.0], [20030729, 7.34, 7.3500000000000005, 7.390000000000001, 7.2700000000000005, 7.29, 524599, 3833520.0], [20030730, 7.29, 7.29, 7.29, 7.18, 7.2, 492632, 3555181.5], [20030731, 7.2, 7.21, 7.3500000000000005, 7.15, 7.3100000000000005, 853341, 6170678.5], [20030801, 7.3100000000000005, 7.28, 7.3100000000000005, 7.15, 7.28, 395254, 2851089.75], [20030804, 7.28, 7.2, 7.41, 7.2, 7.38, 625878, 4578568.0], [20030805, 7.38, 7.390000000000001, 7.4, 7.3, 7.4, 564496, 4157901.25], [20030806, 7.4, 7.38, 8.05, 7.36, 7.75, 5486578, 42704292.0], [20030807, 7.75, 7.7, 7.8100000000000005, 7.51, 7.76, 1757648, 13489317.0], [20030808, 7.76, 7.76, 7.83, 7.61, 7.68, 1258868, 9730832.0], [20030811, 7.68, 7.69, 7.99, 7.62, 7.94, 2794048, 22001524.0], [20030812, 7.94, 7.96, 8.02, 7.84, 7.930000000000001, 1750648, 13901015.0], [20030813, 7.930000000000001, 7.930000000000001, 8.040000000000001, 7.8100000000000005, 7.82, 1529788, 12124373.0], [20030814, 7.82, 7.7, 7.8, 7.59, 7.62, 1431124, 10988324.0], [20030815, 7.62, 7.63, 7.65, 7.5, 7.5600000000000005, 846317, 6388585.5], [20030818, 7.5600000000000005, 7.51, 7.51, 7.3500000000000005, 7.36, 1015609, 7520310.5], [20030819, 7.36, 7.38, 7.46, 7.36, 7.37, 606845, 4490681.5], [20030820, 7.37, 7.45, 7.5, 7.37, 7.47, 634843, 4712946.0], [20030821, 7.47, 7.48, 7.49, 7.38, 7.45, 475799, 3529148.5], [20030822, 7.45, 7.43, 7.46, 7.3, 7.34, 721983, 5305762.5], [20030825, 7.34, 7.3, 7.32, 7.15, 7.18, 699528, 5040661.5], [20030826, 7.18, 7.16, 7.2700000000000005, 7.16, 7.24, 333107, 2402972.5], [20030827, 7.24, 7.2, 7.38, 7.2, 7.38, 393412, 2870363.0], [20030828, 7.38, 7.4, 7.42, 7.21, 7.22, 497650, 3641514.5], [20030829, 7.22, 7.2, 7.26, 7.12, 7.25, 509983, 3662576.25], [20030901, 7.25, 7.2, 7.44, 7.2, 7.4, 601960, 4412224.5], [20030902, 7.4, 7.45, 7.45, 7.3, 7.33, 636780, 4685253.5], [20030903, 7.33, 7.3500000000000005, 7.36, 7.2, 7.32, 648484, 4711868.5], [20030904, 7.32, 7.3100000000000005, 7.49, 7.23, 7.4, 1035966, 7667539.0], [20030905, 7.4, 7.42, 7.42, 7.22, 7.28, 500060, 3638448.5], [20030908, 7.28, 7.25, 7.25, 7.18, 7.18, 402526, 2900251.75], [20030909, 7.18, 7.18, 7.26, 7.15, 7.18, 374916, 2695009.0], [20030910, 7.18, 7.18, 7.2700000000000005, 7.15, 7.2700000000000005, 434511, 3136063.5], [20030911, 7.2700000000000005, 7.32, 7.4, 7.26, 7.32, 666915, 4866649.0], [20030912, 7.32, 7.32, 7.32, 7.15, 7.16, 445052, 3193658.25], [20030915, 7.16, 7.15, 7.15, 6.8100000000000005, 6.86, 965600, 6739794.0], [20030916, 6.86, 6.8500000000000005, 6.9, 6.66, 6.88, 707186, 4784922.5], [20030917, 6.88, 6.8500000000000005, 6.8500000000000005, 6.61, 6.65, 491474, 3306215.0], [20030918, 6.65, 6.6000000000000005, 6.66, 6.5600000000000005, 6.5600000000000005, 540301, 3566168.0], [20030919, 6.5600000000000005, 6.5600000000000005, 6.62, 6.42, 6.44, 727872, 4723238.0], [20030922, 6.44, 6.4, 6.48, 6.33, 6.3500000000000005, 614208, 3921068.75], [20030923, 6.3500000000000005, 6.3500000000000005, 6.48, 6.3500000000000005, 6.48, 573990, 3676419.25], [20030924, 6.48, 6.5, 6.6000000000000005, 6.48, 6.58, 549369, 3591908.5], [20030925, 6.58, 6.63, 6.63, 6.44, 6.44, 323600, 2104901.5], [20030926, 6.44, 6.38, 6.45, 6.34, 6.38, 268335, 1714118.25], [20030929, 6.38, 6.3500000000000005, 6.3500000000000005, 6.1000000000000005, 6.12, 607830, 3770169.0], [20030930, 6.12, 6.13, 6.22, 6.0, 6.17, 472450, 2885860.0], [20031008, 6.17, 6.15, 6.23, 6.11, 6.21, 258379, 1593875.12], [20031009, 6.21, 6.18, 6.23, 6.15, 6.15, 297190, 1837191.5], [20031010, 6.15, 6.16, 6.36, 6.13, 6.3100000000000005, 545044, 3411557.0], [20031013, 6.3100000000000005, 6.3, 6.38, 6.25, 6.34, 525892, 3325215.0], [20031014, 6.34, 6.5, 6.55, 6.26, 6.2700000000000005, 490312, 3112419.25], [20031015, 6.2700000000000005, 6.2700000000000005, 6.38, 6.22, 6.22, 311600, 1958183.5], [20031016, 6.22, 6.21, 6.2700000000000005, 6.05, 6.07, 386633, 2366302.0], [20031017, 6.07, 6.08, 6.140000000000001, 6.05, 6.08, 266997, 1625880.75], [20031020, 6.08, 6.08, 6.08, 5.99, 6.01, 435306, 2620061.5], [20031021, 6.01, 6.0200000000000005, 6.05, 5.9, 5.95, 456691, 2715593.75], [20031022, 5.95, 6.0, 6.140000000000001, 5.99, 6.13, 658670, 3998955.5], [20031023, 6.13, 6.13, 6.18, 6.03, 6.04, 364370, 2223430.5], [20031024, 6.04, 6.04, 6.1000000000000005, 5.9, 6.01, 446487, 2678882.25], [20031027, 6.01, 6.0, 6.01, 5.82, 5.86, 452840, 2667888.25], [20031028, 5.86, 5.82, 5.9, 5.72, 5.75, 622505, 3600970.0], [20031029, 5.75, 5.75, 5.76, 5.23, 5.44, 1154420, 6260090.5], [20031030, 5.44, 5.49, 5.65, 5.43, 5.58, 1426916, 7917372.0], [20031031, 5.58, 5.55, 5.69, 5.25, 5.54, 752214, 4139830.25], [20031103, 5.54, 5.48, 5.54, 5.41, 5.48, 568770, 3111344.25], [20031104, 5.48, 5.49, 5.63, 5.47, 5.57, 915804, 5099804.0], [20031105, 5.57, 5.55, 5.55, 5.3, 5.36, 979631, 5325790.0], [20031106, 5.36, 5.3, 5.3500000000000005, 5.08, 5.1000000000000005, 1105658, 5706614.0], [20031107, 5.1000000000000005, 5.08, 5.11, 4.9, 5.1000000000000005, 1007161, 5015920.0], [20031110, 5.1000000000000005, 5.05, 5.08, 4.96, 5.01, 413632, 2069951.0], [20031111, 5.01, 5.0, 5.08, 4.9, 5.05, 443253, 2220702.25], [20031112, 5.05, 5.0200000000000005, 5.0200000000000005, 4.87, 4.87, 596158, 2934367.75], [20031113, 4.87, 4.87, 4.96, 4.83, 4.9, 457120, 2243393.25], [20031114, 4.9, 4.9, 5.18, 4.88, 5.15, 1228215, 6229616.5], [20031117, 5.15, 5.1000000000000005, 5.14, 5.07, 5.1000000000000005, 536361, 2734123.25], [20031118, 5.1000000000000005, 5.08, 5.09, 4.98, 5.0, 440580, 2208658.5], [20031119, 5.0, 5.0, 5.19, 5.0, 5.15, 1001714, 5147934.5], [20031120, 5.15, 5.15, 5.45, 5.11, 5.39, 2162481, 11565916.0], [20031121, 5.39, 5.4, 5.82, 5.4, 5.42, 2956625, 16456478.0], [20031124, 5.42, 5.39, 5.64, 5.3, 5.62, 1452910, 8048839.5], [20031125, 5.62, 5.65, 5.82, 5.54, 5.68, 2509818, 14272202.0], [20031126, 5.68, 5.68, 5.82, 5.62, 5.75, 1745252, 9972060.0], [20031127, 5.75, 5.75, 5.79, 5.51, 5.5200000000000005, 1418102, 7937208.5], [20031128, 5.5200000000000005, 5.53, 5.58, 5.46, 5.51, 735256, 4044564.75], [20031201, 5.51, 5.5200000000000005, 5.7, 5.5200000000000005, 5.7, 1129166, 6388435.0], [20031202, 5.7, 5.73, 5.79, 5.62, 5.69, 937528, 5324455.5], [20031203, 5.69, 5.69, 5.9, 5.5600000000000005, 5.8500000000000005, 2588881, 15013732.0], [20031204, 5.8500000000000005, 5.8500000000000005, 5.92, 5.75, 5.9, 1570811, 9135712.0], [20031205, 5.9, 5.9, 6.17, 5.84, 6.140000000000001, 3704956, 22281584.0], [20031208, 6.140000000000001, 6.1000000000000005, 6.12, 5.9, 5.93, 1940562, 11606560.0], [20031209, 5.93, 5.92, 5.92, 5.78, 5.92, 1055138, 6150566.0], [20031210, 5.92, 5.92, 5.94, 5.82, 5.92, 1142829, 6710559.5], [20031211, 5.92, 5.92, 6.08, 5.8500000000000005, 6.03, 1798615, 10703669.0], [20031212, 6.03, 6.04, 6.04, 5.88, 5.97, 998480, 5926036.0], [20031215, 5.97, 6.08, 6.140000000000001, 5.97, 5.97, 1095467, 6603865.5], [20031216, 5.97, 5.97, 5.97, 5.73, 5.78, 1375383, 7968348.5], [20031217, 5.78, 5.8500000000000005, 5.8500000000000005, 5.66, 5.67, 827057, 4769241.5], [20031218, 5.67, 5.62, 5.69, 5.46, 5.51, 1110873, 6164928.5], [20031219, 5.51, 5.5200000000000005, 5.57, 5.1000000000000005, 5.18, 1574863, 8282026.5], [20031222, 5.18, 5.16, 5.4, 5.0200000000000005, 5.32, 1396452, 7194061.5], [20031223, 5.32, 5.3, 5.4, 5.25, 5.33, 1026640, 5485005.0], [20031224, 5.33, 5.33, 5.34, 5.2, 5.2700000000000005, 1025993, 5393087.0], [20031225, 5.2700000000000005, 5.25, 5.47, 5.25, 5.3500000000000005, 983400, 5291013.5], [20031226, 5.3500000000000005, 5.3500000000000005, 5.41, 5.3100000000000005, 5.37, 595853, 3190834.75], [20031229, 5.37, 5.36, 5.36, 5.2, 5.23, 590443, 3104494.25], [20031230, 5.23, 5.22, 5.3, 5.21, 5.23, 494520, 2593535.0], [20031231, 5.23, 5.2, 5.26, 5.2, 5.2, 486777, 2539909.0], [20040102, 5.2, 5.18, 5.28, 5.14, 5.19, 541661, 2811269.25], [20040105, 5.19, 5.15, 5.18, 5.01, 5.07, 2299502, 11624745.0], [20040106, 5.07, 5.0600000000000005, 5.19, 5.01, 5.15, 1439393, 7311993.5], [20040107, 5.15, 5.18, 5.67, 5.18, 5.67, 5479037, 30397494.0], [20040108, 5.67, 5.8, 5.86, 5.59, 5.7, 4289600, 24558176.0], [20040109, 5.7, 5.7, 5.8, 5.5200000000000005, 5.54, 1898600, 10760195.0], [20040112, 5.54, 5.54, 5.8, 5.5200000000000005, 5.75, 1715689, 9773121.0], [20040113, 5.75, 5.78, 5.8, 5.66, 5.75, 1562658, 8923789.0], [20040114, 5.75, 5.74, 5.7700000000000005, 5.6000000000000005, 5.69, 1183477, 6718223.5], [20040115, 5.69, 5.7, 5.97, 5.65, 5.8100000000000005, 2219778, 12954563.0], [20040116, 5.8100000000000005, 5.8100000000000005, 5.86, 5.66, 5.7700000000000005, 1293933, 7419785.0], [20040129, 5.7700000000000005, 5.8, 6.0, 5.8, 5.98, 1783875, 10597982.0], [20040130, 5.98, 6.03, 6.04, 5.84, 5.86, 1852858, 10994799.0], [20040202, 5.86, 5.86, 6.19, 5.8, 6.18, 3616519, 21980318.0], [20040203, 6.18, 6.3500000000000005, 6.79, 6.3500000000000005, 6.47, 7330315, 48039732.0], [20040204, 6.47, 6.45, 6.7700000000000005, 6.390000000000001, 6.66, 3813504, 25076474.0], [20040205, 6.66, 6.68, 6.9, 6.5, 6.890000000000001, 4049045, 26957332.0], [20040206, 6.890000000000001, 6.86, 6.86, 6.5200000000000005, 6.62, 3811659, 25596028.0], [20040209, 6.62, 6.62, 6.7700000000000005, 6.57, 6.73, 2008672, 13405467.0], [20040210, 6.73, 6.72, 6.92, 6.65, 6.76, 2650350, 17927284.0], [20040211, 6.76, 6.75, 6.78, 6.6000000000000005, 6.640000000000001, 1912734, 12721670.0], [20040212, 6.640000000000001, 6.640000000000001, 6.9, 6.61, 6.88, 3315652, 22578860.0], [20040213, 6.88, 6.88, 6.99, 6.75, 6.76, 2500904, 17182140.0], [20040216, 6.76, 6.71, 7.07, 6.71, 7.07, 3543008, 24525764.0], [20040217, 7.07, 7.08, 7.3, 7.0, 7.140000000000001, 4375604, 31266832.0], [20040218, 7.140000000000001, 7.1000000000000005, 7.15, 7.0200000000000005, 7.12, 2365204, 16726807.0], [20040219, 7.12, 7.13, 7.23, 6.9, 6.97, 2789630, 19559866.0], [20040220, 6.97, 6.96, 6.97, 6.8, 6.92, 2127046, 14606610.0], [20040223, 6.92, 6.92, 6.97, 6.68, 6.69, 2040810, 13912708.0], [20040224, 6.69, 6.66, 6.74, 6.46, 6.53, 1951080, 12778121.0], [20040225, 6.53, 6.53, 6.71, 6.38, 6.42, 1743255, 11458997.0], [20040226, 6.42, 6.390000000000001, 6.45, 6.22, 6.3500000000000005, 1538495, 9696242.0], [20040227, 6.3500000000000005, 6.3500000000000005, 6.44, 6.3100000000000005, 6.44, 1241264, 7920340.0], [20040301, 6.44, 6.5, 6.61, 6.41, 6.58, 1341446, 8748225.0], [20040302, 6.58, 6.58, 6.58, 6.46, 6.5, 971418, 6331152.5], [20040303, 6.5, 6.5, 6.58, 6.3, 6.33, 1179469, 7605734.0], [20040304, 6.33, 6.3100000000000005, 6.44, 6.23, 6.41, 932149, 5875433.5], [20040305, 6.41, 6.38, 6.51, 6.3500000000000005, 6.43, 989297, 6384992.0], [20040308, 6.43, 6.42, 6.43, 6.2, 6.2, 795972, 5005887.5], [20040309, 6.2, 6.2, 6.24, 6.08, 6.09, 786260, 4852695.0], [20040310, 6.09, 6.08, 6.29, 6.0600000000000005, 6.2700000000000005, 620745, 3823205.75], [20040311, 6.2700000000000005, 6.29, 6.36, 6.24, 6.33, 857806, 5405848.5], [20040312, 6.33, 6.28, 6.28, 6.2, 6.23, 755130, 4708498.0], [20040315, 6.23, 6.2, 6.4, 6.19, 6.37, 948125, 5983077.5], [20040316, 6.37, 6.37, 6.44, 6.3, 6.4, 865069, 5512478.0], [20040317, 6.4, 6.4, 6.44, 6.3, 6.42, 1092933, 6967135.0], [20040318, 6.42, 6.43, 6.48, 6.2, 6.21, 1228632, 7821060.5], [20040319, 6.21, 6.21, 6.51, 6.12, 6.47, 2642634, 16606787.0], [20040322, 6.47, 6.45, 6.57, 6.38, 6.57, 1890621, 12275253.0], [20040323, 6.57, 6.59, 6.68, 6.44, 6.61, 1944573, 12790638.0], [20040324, 6.61, 6.67, 6.67, 6.48, 6.53, 1383729, 9108929.0], [20040325, 6.53, 6.53, 6.59, 6.42, 6.46, 1019319, 6609867.0], [20040326, 6.46, 6.5, 6.5, 6.34, 6.38, 1086275, 6939777.0], [20040329, 6.38, 6.38, 6.44, 6.33, 6.37, 677779, 4316208.0], [20040330, 6.37, 6.37, 6.45, 6.3100000000000005, 6.45, 692937, 4413820.5], [20040331, 6.45, 6.45, 6.59, 6.41, 6.57, 1320474, 8615428.0], [20040401, 6.57, 6.58, 6.62, 6.51, 6.6000000000000005, 1259325, 8275102.5], [20040402, 6.6000000000000005, 6.6000000000000005, 6.65, 6.57, 6.61, 1588732, 10506960.0], [20040405, 6.61, 6.62, 6.63, 6.5, 6.5600000000000005, 1462660, 9581715.0], [20040406, 6.5600000000000005, 6.58, 6.84, 6.5600000000000005, 6.82, 3119394, 21050948.0], [20040407, 6.82, 6.8500000000000005, 6.88, 6.72, 6.78, 1807153, 12269279.0], [20040408, 6.78, 6.74, 7.0, 6.74, 6.95, 4106514, 28423044.0], [20040409, 6.95, 6.95, 6.98, 6.58, 6.59, 2655904, 17936484.0], [20040412, 6.59, 6.57, 6.72, 6.5, 6.69, 1479172, 9813843.0], [20040413, 6.69, 6.69, 6.7, 6.51, 6.5200000000000005, 1148618, 7580680.0], [20040414, 6.5200000000000005, 6.5200000000000005, 6.53, 6.25, 6.29, 1488311, 9474821.0], [20040415, 6.29, 6.29, 6.38, 6.16, 6.18, 881569, 5522936.5], [20040416, 6.18, 6.22, 6.26, 6.03, 6.26, 1032299, 6360736.0], [20040419, 6.26, 6.2, 6.33, 6.0, 6.01, 1423951, 8684391.0], [20040420, 6.01, 6.01, 6.07, 5.98, 6.04, 779281, 4691224.0], [20040421, 6.04, 6.04, 6.08, 5.95, 5.99, 751466, 4519252.5], [20040422, 5.99, 5.98, 6.08, 5.94, 6.07, 596349, 3587060.0], [20040423, 6.07, 6.07, 6.09, 5.95, 5.95, 549502, 3297380.0], [20040426, 5.95, 5.95, 6.0, 5.7, 5.76, 643540, 3748016.75], [20040427, 5.76, 5.8, 5.91, 5.72, 5.73, 809850, 4689040.5], [20040428, 5.73, 5.73, 5.82, 5.62, 5.76, 424431, 2431899.25], [20040429, 5.76, 5.75, 5.8, 5.51, 5.54, 944900, 5316382.0], [20040430, 5.54, 5.53, 5.65, 5.5, 5.59, 449679, 2511600.75], [20040510, 5.59, 5.59, 5.6000000000000005, 5.42, 5.42, 269945, 1488295.38], [20040511, 5.42, 5.42, 5.5200000000000005, 5.41, 5.48, 305999, 1675104.75], [20040512, 5.48, 5.49, 5.67, 5.45, 5.66, 324915, 1825979.0], [20040513, 5.66, 5.72, 5.73, 5.6000000000000005, 5.63, 289708, 1633640.88], [20040514, 5.63, 5.6000000000000005, 5.67, 5.5, 5.53, 313500, 1740573.5], [20040517, 5.53, 5.5, 5.64, 5.44, 5.63, 378676, 2094908.88], [20040518, 5.63, 5.63, 5.75, 5.6000000000000005, 5.75, 404149, 2292658.75], [20040519, 5.75, 5.76, 5.86, 5.7, 5.8100000000000005, 855229, 4950591.0], [20040520, 5.8100000000000005, 5.87, 5.89, 5.65, 5.7, 654859, 3764423.25], [20040521, 5.7, 5.73, 5.86, 5.73, 5.79, 649469, 3767791.75], [20040524, 5.79, 5.8, 5.83, 5.71, 5.71, 270021, 1549650.88], [20040525, 5.71, 5.71, 5.71, 5.46, 5.5, 483580, 2674401.5], [20040526, 5.5, 5.48, 5.6000000000000005, 5.45, 5.51, 321084, 1767419.12], [20040527, 5.51, 5.51, 5.68, 5.45, 5.65, 384957, 2151312.5], [20040528, 5.65, 5.62, 5.69, 5.59, 5.62, 275903, 1552485.25], [20040531, 5.62, 5.68, 5.83, 5.66, 5.79, 734594, 4238346.0], [20040601, 5.79, 5.7700000000000005, 5.86, 5.75, 5.86, 672691, 3912364.25], [20040602, 5.86, 5.86, 5.88, 5.7, 5.76, 475901, 2744997.0], [20040603, 5.76, 5.78, 5.78, 5.5600000000000005, 5.58, 475130, 2677179.75], [20040604, 5.58, 5.68, 5.68, 5.5600000000000005, 5.59, 321099, 1801461.5], [20040607, 5.59, 5.59, 5.59, 5.48, 5.5, 375261, 2068916.75], [20040608, 5.5, 5.5, 5.6000000000000005, 5.48, 5.54, 360800, 1992721.25], [20040609, 5.54, 5.58, 5.58, 5.03, 5.18, 506745, 2707032.0], [20040610, 5.18, 5.16, 5.25, 5.13, 5.17, 326673, 1697970.38], [20040611, 5.17, 5.25, 5.3, 5.19, 5.19, 335541, 1759483.5], [20040614, 5.19, 5.15, 5.19, 5.0200000000000005, 5.12, 384153, 1954970.38], [20040615, 5.12, 5.12, 5.34, 5.07, 5.32, 473657, 2477952.0], [20040616, 5.32, 5.32, 5.43, 5.25, 5.4, 763477, 4100097.5], [20040617, 5.4, 5.41, 5.58, 5.4, 5.5, 2142608, 11761265.0], [20040618, 5.5, 5.5, 5.55, 5.3500000000000005, 5.4, 1540198, 8394637.0], [20040622, 5.4, 5.58, 5.65, 5.45, 5.6000000000000005, 1172588, 6497891.0], [20040623, 5.6000000000000005, 5.6000000000000005, 5.62, 5.39, 5.49, 584665, 3198746.25], [20040624, 5.49, 5.47, 5.5600000000000005, 5.41, 5.43, 485114, 2659224.25], [20040625, 5.43, 5.43, 5.45, 5.19, 5.2, 380700, 2009236.5], [20040628, 5.2, 5.21, 5.21, 5.07, 5.11, 253927, 1300465.5], [20040629, 5.11, 5.18, 5.2, 5.03, 5.19, 347846, 1782738.5], [20040630, 5.19, 5.17, 5.2, 5.08, 5.09, 232800, 1197640.5], [20040701, 5.09, 5.0600000000000005, 5.3, 5.0600000000000005, 5.24, 479936, 2506115.75], [20040702, 5.24, 5.25, 5.3, 5.16, 5.23, 321420, 1680503.88], [20040705, 5.23, 5.23, 5.23, 5.16, 5.22, 187300, 971346.0], [20040706, 5.22, 5.22, 5.3, 5.21, 5.26, 284671, 1499300.88], [20040707, 5.26, 5.22, 5.23, 5.15, 5.17, 216867, 1122289.75], [20040708, 5.17, 5.16, 5.19, 5.1000000000000005, 5.18, 198450, 1019030.0], [20040709, 5.18, 5.19, 5.2, 5.11, 5.14, 221530, 1142655.5], [20040712, 5.14, 5.08, 5.15, 5.0600000000000005, 5.07, 200119, 1015218.12], [20040713, 5.07, 5.0600000000000005, 5.11, 5.03, 5.08, 159349, 807597.44], [20040714, 5.08, 5.14, 5.14, 4.8, 4.92, 468862, 2321093.25], [20040715, 4.92, 4.88, 4.95, 4.82, 4.95, 374761, 1822539.5], [20040716, 4.95, 4.95, 5.12, 4.91, 5.1000000000000005, 533742, 2686221.75], [20040719, 5.1000000000000005, 5.07, 5.1000000000000005, 5.01, 5.08, 369150, 1862631.5], [20040720, 5.08, 5.04, 5.04, 4.93, 4.98, 340852, 1693681.12], [20040721, 4.98, 4.95, 4.98, 4.9, 4.95, 276605, 1365508.5], [20040722, 4.95, 4.94, 4.96, 4.7700000000000005, 4.78, 530431, 2568845.25], [20040723, 4.78, 4.78, 4.78, 4.61, 4.66, 562979, 2625923.25], [20040726, 4.66, 4.63, 4.7, 4.59, 4.69, 395453, 1835237.12], [20040727, 4.69, 4.68, 4.68, 4.54, 4.63, 333340, 1532910.25], [20040728, 4.63, 4.64, 4.73, 4.62, 4.72, 423828, 1981309.62], [20040729, 4.72, 4.74, 4.78, 4.68, 4.7700000000000005, 311186, 1469079.5], [20040730, 4.7700000000000005, 4.78, 4.79, 4.6000000000000005, 4.6000000000000005, 269423, 1258405.5], [20040802, 4.6000000000000005, 4.6000000000000005, 4.65, 4.5600000000000005, 4.58, 147400, 676225.0], [20040803, 4.58, 4.6000000000000005, 4.68, 4.59, 4.61, 192149, 884865.38], [20040804, 4.61, 4.65, 4.78, 4.65, 4.76, 395056, 1874720.25], [20040805, 4.76, 4.73, 4.75, 4.66, 4.69, 256672, 1208303.75], [20040806, 4.69, 4.68, 4.7700000000000005, 4.68, 4.7700000000000005, 416876, 1977266.5], [20040809, 4.7700000000000005, 4.72, 4.7700000000000005, 4.6000000000000005, 4.75, 196050, 918753.5], [20040810, 4.75, 4.71, 4.83, 4.71, 4.78, 440005, 2100943.25], [20040811, 4.78, 4.82, 4.98, 4.82, 4.83, 2130046, 10453425.0], [20040812, 4.83, 4.76, 4.7700000000000005, 4.6000000000000005, 4.7, 602172, 2822955.0], [20040813, 4.7, 4.69, 4.75, 4.65, 4.69, 289693, 1360159.88], [20040816, 4.69, 4.67, 4.68, 4.5600000000000005, 4.57, 397166, 1828524.75], [20040817, 4.57, 4.5600000000000005, 4.62, 4.53, 4.59, 197465, 904225.38], [20040818, 4.59, 4.6000000000000005, 4.64, 4.57, 4.57, 208591, 961563.88], [20040819, 4.57, 4.58, 4.58, 4.43, 4.5200000000000005, 579983, 2595981.5], [20040820, 4.5200000000000005, 4.49, 4.5600000000000005, 4.44, 4.5, 498685, 2245440.0], [20040823, 4.5, 4.53, 4.62, 4.5, 4.59, 291217, 1326755.88], [20040824, 4.59, 4.55, 4.71, 4.55, 4.67, 414954, 1935702.75], [20040825, 4.67, 4.69, 4.7, 4.62, 4.64, 211844, 985420.75], [20040826, 4.64, 4.67, 4.67, 4.55, 4.5600000000000005, 156500, 719470.0], [20040827, 4.5600000000000005, 4.5600000000000005, 4.5600000000000005, 4.46, 4.49, 299800, 1345432.0], [20040830, 4.49, 4.46, 4.54, 4.44, 4.51, 137863, 617723.75], [20040831, 4.51, 4.53, 4.74, 4.53, 4.62, 489466, 2262367.5], [20040901, 4.62, 4.6000000000000005, 4.6000000000000005, 4.53, 4.53, 177200, 810515.0], [20040902, 4.53, 4.53, 4.7, 4.5200000000000005, 4.66, 285126, 1313663.38], [20040903, 4.66, 4.64, 4.71, 4.61, 4.67, 270145, 1262094.25], [20040906, 4.67, 4.68, 4.68, 4.6000000000000005, 4.63, 173000, 801259.0], [20040907, 4.63, 4.64, 4.67, 4.6000000000000005, 4.66, 147300, 683189.38], [20040908, 4.66, 4.65, 4.67, 4.6000000000000005, 4.6000000000000005, 228702, 1056832.25], [20040909, 4.6000000000000005, 4.6000000000000005, 4.6000000000000005, 4.47, 4.49, 206900, 936121.0], [20040910, 4.49, 4.47, 4.5200000000000005, 4.45, 4.51, 183950, 824827.0], [20040913, 4.51, 4.5, 4.5, 4.37, 4.38, 300163, 1328019.75], [20040914, 4.38, 4.5, 4.58, 4.39, 4.5200000000000005, 413875, 1861361.12], [20040915, 4.5200000000000005, 4.54, 4.82, 4.5, 4.74, 1625444, 7675846.0], [20040916, 4.74, 4.74, 4.8500000000000005, 4.66, 4.84, 1486856, 7053080.5], [20040917, 4.84, 4.82, 4.95, 4.76, 4.93, 1854992, 9034021.0], [20040920, 4.93, 4.98, 5.17, 4.97, 5.14, 3002244, 15174871.0], [20040921, 5.14, 5.38, 5.65, 5.18, 5.21, 4920183, 26836602.0], [20040922, 5.21, 5.15, 5.25, 5.01, 5.0200000000000005, 2866616, 14664900.0], [20040923, 5.0200000000000005, 5.0200000000000005, 5.17, 4.98, 5.15, 1495256, 7573358.5], [20040924, 5.15, 5.17, 5.22, 4.96, 4.96, 1822800, 9318786.0], [20040927, 4.96, 4.97, 5.08, 4.79, 4.82, 880266, 4310789.5], [20040928, 4.82, 4.82, 4.94, 4.82, 4.88, 413356, 2011553.5], [20040929, 4.88, 4.88, 4.88, 4.8, 4.82, 392981, 1901217.38], [20040930, 4.82, 4.82, 4.84, 4.68, 4.71, 424751, 2017633.38], [20041008, 4.71, 4.66, 4.83, 4.65, 4.82, 275697, 1304885.75], [20041011, 4.82, 4.82, 4.93, 4.76, 4.8500000000000005, 561885, 2731999.5], [20041012, 4.8500000000000005, 4.8100000000000005, 4.8500000000000005, 4.69, 4.7, 366866, 1747891.38], [20041013, 4.7, 4.71, 4.73, 4.61, 4.68, 365722, 1706562.38], [20041014, 4.68, 4.66, 4.66, 4.39, 4.43, 630780, 2851231.75], [20041015, 4.43, 4.43, 4.5, 4.4, 4.46, 472558, 2099556.75], [20041018, 4.46, 4.5600000000000005, 4.65, 4.46, 4.64, 584438, 2676415.75], [20041019, 4.64, 4.69, 4.95, 4.69, 4.76, 2301606, 11138955.0], [20041020, 4.76, 4.78, 4.8, 4.5, 4.68, 748813, 3475511.5], [20041021, 4.68, 4.68, 4.74, 4.55, 4.58, 554946, 2567889.0], [20041025, 4.58, 4.65, 4.75, 4.58, 4.67, 672304, 3122100.0], [20041026, 4.67, 4.68, 4.84, 4.59, 4.78, 856767, 4064587.25], [20041027, 4.78, 4.82, 4.95, 4.74, 4.95, 1651005, 8050512.0], [20041028, 4.95, 5.1000000000000005, 5.3, 4.97, 5.0200000000000005, 6278181, 32332392.0], [20041029, 5.0200000000000005, 4.8, 5.0, 4.6000000000000005, 4.83, 1757154, 8526973.0], [20041101, 4.83, 4.8100000000000005, 4.88, 4.68, 4.87, 918799, 4380639.5], [20041102, 4.87, 4.91, 5.1000000000000005, 4.9, 5.03, 2692028, 13509596.0], [20041103, 5.03, 5.03, 5.08, 4.91, 5.0600000000000005, 1197712, 5982824.5], [20041104, 5.0600000000000005, 5.03, 5.03, 4.87, 4.88, 873346, 4318377.0], [20041105, 4.88, 4.88, 4.98, 4.79, 4.83, 623742, 3023444.25], [20041108, 4.83, 4.82, 4.83, 4.71, 4.7700000000000005, 462000, 2199083.0], [20041109, 4.7700000000000005, 4.78, 4.82, 4.74, 4.8100000000000005, 279001, 1333917.25], [20041110, 4.8100000000000005, 4.84, 5.0200000000000005, 4.75, 4.97, 1069649, 5261933.5], [20041111, 4.97, 4.98, 5.11, 4.95, 4.97, 1617764, 8129591.0], [20041112, 4.97, 4.95, 5.0600000000000005, 4.89, 4.93, 689739, 3429116.0], [20041115, 4.93, 4.97, 5.05, 4.92, 5.05, 821459, 4112741.25], [20041116, 5.05, 5.08, 5.08, 4.95, 4.98, 524301, 2623227.0], [20041117, 4.98, 4.98, 4.99, 4.92, 4.97, 382472, 1893061.75], [20041118, 4.97, 4.95, 5.07, 4.95, 5.0600000000000005, 829867, 4173785.25], [20041119, 5.0600000000000005, 5.01, 5.08, 4.99, 5.07, 827198, 4171979.0], [20041122, 5.07, 5.09, 5.15, 5.05, 5.11, 1241356, 6345456.5], [20041123, 5.11, 5.13, 5.2, 5.09, 5.2, 1760748, 9093956.0], [20041124, 5.2, 5.21, 5.21, 5.01, 5.0200000000000005, 985482, 5028417.0], [20041125, 5.0200000000000005, 5.0, 5.0600000000000005, 4.93, 4.95, 672000, 3344439.0], [20041126, 4.95, 5.0200000000000005, 5.0200000000000005, 4.95, 4.97, 524449, 2611102.5], [20041129, 4.97, 4.99, 5.05, 4.9, 5.05, 749666, 3747865.5], [20041130, 5.05, 5.0600000000000005, 5.08, 4.94, 5.05, 481570, 2417382.5], [20041201, 5.05, 5.08, 5.08, 4.97, 5.0, 338275, 1696280.0], [20041202, 5.0, 5.04, 5.1000000000000005, 4.95, 5.09, 739286, 3709727.5], [20041203, 5.09, 5.08, 5.17, 5.0600000000000005, 5.15, 1142000, 5856777.5], [20041206, 5.15, 5.15, 5.18, 5.03, 5.17, 781267, 3994117.5], [20041207, 5.17, 5.19, 5.2, 5.0200000000000005, 5.03, 887022, 4524674.0], [20041208, 5.03, 5.05, 5.11, 4.96, 4.98, 473159, 2375085.75], [20041209, 4.98, 4.96, 5.03, 4.91, 5.01, 560994, 2788837.0], [20041210, 5.01, 4.98, 4.99, 4.8100000000000005, 4.82, 539500, 2633170.25], [20041213, 4.82, 4.8100000000000005, 4.8100000000000005, 4.65, 4.71, 453375, 2135487.75], [20041214, 4.71, 4.71, 4.7700000000000005, 4.66, 4.67, 228027, 1075471.38], [20041215, 4.67, 4.67, 4.75, 4.5200000000000005, 4.67, 475700, 2199415.75], [20041216, 4.67, 4.62, 4.68, 4.62, 4.63, 235081, 1093770.25], [20041217, 4.63, 4.6000000000000005, 4.65, 4.58, 4.58, 200800, 924853.06], [20041220, 4.58, 4.58, 4.64, 4.5200000000000005, 4.61, 155201, 709933.56], [20041221, 4.61, 4.61, 4.68, 4.6000000000000005, 4.63, 200118, 926239.38], [20041222, 4.63, 4.63, 4.75, 4.5600000000000005, 4.75, 401110, 1876916.12], [20041223, 4.75, 4.78, 4.78, 4.6000000000000005, 4.61, 322722, 1509213.62], [20041224, 4.61, 4.6000000000000005, 4.66, 4.57, 4.65, 252279, 1162718.25], [20041227, 4.65, 4.7, 4.78, 4.65, 4.68, 293250, 1375387.5], [20041228, 4.68, 4.63, 4.66, 4.58, 4.66, 164989, 760975.12], [20041229, 4.66, 4.66, 4.66, 4.54, 4.57, 225563, 1034861.0], [20041230, 4.57, 4.57, 4.57, 4.43, 4.47, 290187, 1299766.0], [20041231, 4.47, 4.46, 4.53, 4.43, 4.43, 207100, 921724.0], [20050104, 4.43, 4.41, 4.45, 4.3500000000000005, 4.38, 153000, 674431.0], [20050105, 4.38, 4.4, 4.5200000000000005, 4.3500000000000005, 4.48, 171265, 764168.19], [20050106, 4.48, 4.48, 4.49, 4.41, 4.43, 124400, 552483.0], [20050107, 4.43, 4.38, 4.51, 4.38, 4.43, 136000, 605720.5], [20050110, 4.43, 4.49, 4.5200000000000005, 4.45, 4.51, 158150, 710489.5], [20050111, 4.51, 4.5, 4.5200000000000005, 4.45, 4.5, 140700, 632725.0], [20050112, 4.5, 4.5, 4.5, 4.44, 4.5, 119700, 534876.0], [20050113, 4.5, 4.49, 4.55, 4.48, 4.53, 155500, 702650.0], [20050114, 4.53, 4.5200000000000005, 4.58, 4.41, 4.47, 198100, 890671.5], [20050117, 4.47, 4.43, 4.5, 4.3, 4.3500000000000005, 304850, 1331874.0], [20050118, 4.3500000000000005, 4.37, 4.43, 4.32, 4.41, 193610, 846189.69], [20050119, 4.41, 4.45, 4.46, 4.37, 4.4, 146899, 646604.62], [20050120, 4.4, 4.32, 4.42, 4.32, 4.42, 239637, 1050164.62], [20050121, 4.42, 4.44, 4.73, 4.44, 4.69, 2810876, 13034154.0], [20050124, 4.69, 4.79, 4.83, 4.67, 4.74, 2333824, 11070736.0], [20050125, 4.74, 4.7, 4.7, 4.6000000000000005, 4.66, 594820, 2762070.0], [20050126, 4.66, 4.63, 4.65, 4.55, 4.57, 463096, 2125073.75], [20050127, 4.57, 4.55, 4.62, 4.54, 4.58, 391128, 1788940.38], [20050128, 4.58, 4.58, 4.64, 4.3, 4.3500000000000005, 691029, 3045829.5], [20050131, 4.3500000000000005, 4.3100000000000005, 4.3500000000000005, 4.11, 4.13, 630478, 2647124.5], [20050201, 4.13, 4.1, 4.19, 4.1, 4.12, 329950, 1365656.38], [20050202, 4.12, 4.14, 4.37, 4.14, 4.34, 502880, 2143288.75], [20050203, 4.34, 4.36, 4.36, 4.2, 4.2, 496297, 2121196.0], [20050204, 4.2, 4.15, 4.32, 4.15, 4.2700000000000005, 372877, 1588599.38], [20050216, 4.2700000000000005, 4.36, 4.37, 4.2700000000000005, 4.32, 301916, 1306811.12], [20050217, 4.32, 4.3, 4.3500000000000005, 4.25, 4.34, 198974, 855134.0], [20050218, 4.34, 4.34, 4.34, 4.24, 4.25, 254000, 1090010.0], [20050221, 4.25, 4.3, 4.38, 4.28, 4.37, 346979, 1500537.62], [20050222, 4.37, 4.41, 4.69, 4.37, 4.59, 1743077, 7946414.0], [20050223, 4.59, 4.64, 4.76, 4.59, 4.6000000000000005, 1728793, 8048912.5], [20050224, 4.6000000000000005, 4.55, 4.62, 4.51, 4.5600000000000005, 650484, 2969599.75], [20050225, 4.5600000000000005, 4.5600000000000005, 4.64, 4.5600000000000005, 4.62, 952835, 4380233.0], [20050228, 4.62, 4.62, 4.76, 4.58, 4.75, 2101699, 9902435.0], [20050301, 4.75, 4.83, 4.96, 4.73, 4.74, 4671809, 22589182.0], [20050302, 4.74, 4.71, 4.71, 4.5600000000000005, 4.58, 1276500, 5932167.5], [20050303, 4.58, 4.6000000000000005, 4.71, 4.5600000000000005, 4.68, 708365, 3294330.75], [20050304, 4.68, 4.69, 4.69, 4.5600000000000005, 4.58, 467360, 2157950.25], [20050307, 4.58, 4.57, 4.65, 4.57, 4.59, 351956, 1616687.38], [20050308, 4.59, 4.59, 4.68, 4.58, 4.68, 475380, 2204896.5], [20050309, 4.68, 4.68, 4.71, 4.61, 4.63, 420138, 1954791.0], [20050310, 4.63, 4.62, 4.63, 4.47, 4.47, 716300, 3254786.5], [20050311, 4.47, 4.48, 4.55, 4.46, 4.5, 439836, 1977633.5], [20050314, 4.5, 4.5, 4.5, 4.36, 4.41, 681175, 3005274.0], [20050315, 4.41, 4.41, 4.41, 4.3, 4.3, 535846, 2325518.75], [20050316, 4.3, 4.3, 4.3500000000000005, 4.28, 4.32, 403860, 1742686.88], [20050317, 4.32, 4.3, 4.33, 4.21, 4.26, 330237, 1407574.38], [20050318, 4.26, 4.26, 4.28, 4.21, 4.25, 238638, 1011440.88], [20050321, 4.25, 4.23, 4.25, 4.16, 4.21, 314599, 1320096.88], [20050322, 4.21, 4.25, 4.33, 4.22, 4.3100000000000005, 982849, 4195163.5], [20050323, 4.3100000000000005, 4.32, 4.33, 4.14, 4.19, 650001, 2734551.5], [20050324, 4.19, 4.14, 4.23, 4.13, 4.23, 297400, 1245756.0], [20050325, 4.23, 4.2, 4.2700000000000005, 4.17, 4.2700000000000005, 360787, 1522711.0], [20050328, 4.2700000000000005, 4.2700000000000005, 4.2700000000000005, 4.14, 4.21, 292041, 1221967.25], [20050329, 4.21, 4.21, 4.22, 4.15, 4.17, 325347, 1357872.75], [20050330, 4.17, 4.17, 4.17, 3.75, 3.75, 1173640, 4507916.5], [20050331, 3.75, 3.7, 3.8000000000000003, 3.58, 3.7800000000000002, 912004, 3348744.75], [20050401, 3.7800000000000002, 3.77, 3.89, 3.65, 3.88, 1180988, 4460325.0], [20050404, 3.88, 3.8000000000000003, 3.8000000000000003, 3.72, 3.73, 599838, 2258585.75], [20050405, 3.73, 3.7, 3.7600000000000002, 3.58, 3.58, 566274, 2075915.5], [20050406, 3.58, 3.52, 3.68, 3.5100000000000002, 3.66, 658342, 2374109.75], [20050407, 3.66, 3.66, 3.79, 3.64, 3.74, 852396, 3188259.0], [20050408, 3.74, 3.7600000000000002, 3.8000000000000003, 3.68, 3.7800000000000002, 590376, 2214312.25], [20050411, 3.7800000000000002, 3.79, 3.89, 3.79, 3.85, 866052, 3328390.25], [20050412, 3.85, 3.8000000000000003, 3.84, 3.72, 3.72, 356969, 1342511.5], [20050413, 3.72, 3.8000000000000003, 3.88, 3.73, 3.87, 746800, 2840595.5], [20050414, 3.87, 3.92, 3.92, 3.75, 3.77, 415800, 1583988.0], [20050415, 3.77, 3.7600000000000002, 3.7600000000000002, 3.6, 3.61, 453200, 1658604.0], [20050418, 3.61, 3.6, 3.69, 3.56, 3.62, 404909, 1473314.75], [20050419, 3.62, 3.63, 3.65, 3.5500000000000003, 3.59, 330592, 1185731.5], [20050420, 3.59, 3.59, 3.68, 3.54, 3.61, 381829, 1378847.75], [20050421, 3.61, 3.59, 3.61, 3.2600000000000002, 3.31, 958601, 3227523.75], [20050422, 3.31, 3.31, 3.3200000000000003, 3.0300000000000002, 3.2, 1266316, 3978303.75], [20050425, 3.2, 3.18, 3.18, 3.0500000000000003, 3.13, 659836, 2038607.12], [20050426, 3.13, 3.16, 3.25, 3.1, 3.21, 712882, 2265560.5], [20050427, 3.21, 3.21, 3.21, 3.06, 3.1, 520286, 1620799.38], [20050428, 3.1, 3.08, 3.21, 3.0100000000000002, 3.18, 630618, 1981427.5], [20050429, 3.18, 3.18, 3.24, 3.13, 3.13, 513850, 1636394.12], [20050509, 3.13, 3.11, 3.15, 3.02, 3.0300000000000002, 399700, 1235537.0], [20050510, 3.0300000000000002, 3.0100000000000002, 3.04, 2.93, 3.02, 537399, 1605504.5], [20050511, 3.02, 3.0100000000000002, 3.09, 3.0100000000000002, 3.0300000000000002, 450100, 1369207.5], [20050512, 3.0300000000000002, 3.0300000000000002, 3.12, 3.0100000000000002, 3.09, 457256, 1407710.88], [20050513, 3.09, 3.09, 3.15, 3.0700000000000003, 3.13, 390490, 1214264.75], [20050516, 3.13, 3.12, 3.14, 3.09, 3.14, 318247, 991527.25], [20050517, 3.14, 3.17, 3.25, 3.12, 3.21, 993792, 3177572.5], [20050518, 3.21, 3.21, 3.24, 3.11, 3.17, 710133, 2249749.75], [20050520, 3.17, 3.2, 3.2, 3.13, 3.19, 536058, 1704051.75], [20050523, 3.19, 3.14, 3.15, 3.02, 3.0300000000000002, 461700, 1417097.38], [20050524, 3.0300000000000002, 3.0300000000000002, 3.14, 3.0100000000000002, 3.13, 465099, 1444603.5], [20050525, 3.13, 3.13, 3.21, 3.1, 3.17, 360700, 1140961.0], [20050526, 3.17, 3.17, 3.19, 3.14, 3.17, 288100, 913047.0], [20050527, 3.17, 3.15, 3.21, 3.11, 3.17, 334644, 1060392.38], [20050530, 3.17, 3.14, 3.2, 3.1, 3.19, 304994, 964995.44], [20050531, 3.19, 3.19, 3.21, 3.15, 3.2, 421150, 1338224.0], [20050601, 3.2, 3.2, 3.23, 3.14, 3.17, 296550, 938830.0], [20050602, 3.17, 3.16, 3.2600000000000002, 3.16, 3.25, 1300455, 4186216.25], [20050603, 3.25, 3.2600000000000002, 3.3200000000000003, 3.2, 3.22, 1244000, 4057166.5], [20050606, 3.22, 3.21, 3.25, 3.15, 3.25, 591129, 1898140.38], [20050607, 3.25, 3.2800000000000002, 3.2800000000000002, 3.19, 3.22, 832705, 2700459.25], [20050608, 3.22, 3.21, 3.46, 3.21, 3.44, 1817310, 6088643.0], [20050609, 3.44, 3.38, 3.49, 3.33, 3.39, 1639328, 5584196.5], [20050610, 3.39, 3.39, 3.4, 3.3200000000000003, 3.34, 933550, 3131833.25], [20050613, 3.34, 3.3200000000000003, 3.4, 3.31, 3.38, 577797, 1934164.0], [20050614, 3.38, 3.38, 3.42, 3.29, 3.3000000000000003, 632040, 2122898.25], [20050615, 3.3000000000000003, 3.2800000000000002, 3.2800000000000002, 3.15, 3.19, 549470, 1755664.62], [20050616, 3.19, 3.18, 3.22, 3.14, 3.21, 433219, 1375202.5], [20050617, 3.21, 3.22, 3.22, 3.16, 3.19, 367450, 1168694.0], [20050620, 3.19, 3.18, 3.3000000000000003, 3.12, 3.2800000000000002, 598543, 1938046.62], [20050621, 3.2800000000000002, 3.2600000000000002, 3.34, 3.24, 3.3200000000000003, 852541, 2805507.25], [20050622, 3.3200000000000003, 3.17, 3.2, 3.13, 3.14, 459650, 1450214.5], [20050623, 3.14, 3.16, 3.18, 3.14, 3.16, 365669, 1157191.88], [20050624, 3.16, 3.15, 3.15, 3.08, 3.13, 444343, 1381901.5], [20050627, 3.13, 3.13, 3.23, 3.13, 3.19, 1060246, 3389044.0], [20050628, 3.19, 3.18, 3.18, 3.11, 3.13, 299045, 937577.38], [20050629, 3.13, 3.11, 3.19, 3.09, 3.18, 544129, 1712610.25], [20050630, 3.18, 3.19, 3.19, 3.08, 3.08, 456000, 1419089.0], [20050701, 3.08, 3.09, 3.09, 2.77, 2.7800000000000002, 1223356, 3538253.75], [20050704, 2.7800000000000002, 2.7800000000000002, 2.7800000000000002, 2.52, 2.68, 935915, 2473898.0], [20050705, 2.68, 2.62, 2.68, 2.58, 2.66, 459850, 1212314.5], [20050706, 2.66, 2.68, 2.68, 2.62, 2.64, 212600, 563194.5], [20050707, 2.64, 2.64, 2.67, 2.62, 2.66, 169100, 447879.0], [20050708, 2.66, 2.64, 2.64, 2.46, 2.5, 496064, 1251031.0], [20050711, 2.5, 2.58, 2.64, 2.48, 2.48, 438851, 1116723.75], [20050712, 2.48, 2.47, 2.58, 2.44, 2.57, 640141, 1618732.75], [20050713, 2.57, 2.5500000000000003, 2.58, 2.5100000000000002, 2.54, 360594, 917276.31], [20050714, 2.54, 2.5500000000000003, 2.63, 2.52, 2.62, 781813, 2026222.12], [20050715, 2.62, 2.64, 2.65, 2.5300000000000002, 2.57, 659670, 1701465.88], [20050718, 2.57, 2.57, 2.58, 2.45, 2.45, 317860, 792465.62], [20050719, 2.45, 2.45, 2.5, 2.45, 2.47, 261843, 647254.75], [20050720, 2.47, 2.5, 2.5500000000000003, 2.48, 2.5500000000000003, 416150, 1049707.5], [20050721, 2.5500000000000003, 2.54, 2.54, 2.47, 2.5300000000000002, 226159, 565257.25], [20050722, 2.5300000000000002, 2.5300000000000002, 2.62, 2.47, 2.58, 963072, 2470978.0], [20050725, 2.58, 2.57, 2.59, 2.5, 2.58, 330973, 845917.44], [20050726, 2.58, 2.5500000000000003, 2.7600000000000002, 2.5500000000000003, 2.68, 1461866, 3886297.5], [20050727, 2.68, 2.69, 2.74, 2.64, 2.73, 1038542, 2800280.5], [20050728, 2.73, 2.73, 2.84, 2.7, 2.77, 2290667, 6363626.0], [20050729, 2.77, 2.75, 2.7800000000000002, 2.71, 2.75, 728951, 1997224.0], [20050801, 2.75, 2.75, 2.77, 2.66, 2.71, 566422, 1530534.38], [20050802, 2.71, 2.69, 2.82, 2.68, 2.82, 1173208, 3251440.25], [20050803, 2.82, 2.92, 2.93, 2.84, 2.85, 2301236, 6623146.5], [20050804, 2.85, 2.84, 2.89, 2.82, 2.85, 887428, 2532432.0], [20050805, 2.85, 2.85, 2.92, 2.83, 2.92, 1044667, 3028109.5], [20050808, 2.92, 2.98, 2.98, 2.9, 2.93, 1211070, 3550867.75], [20050809, 2.93, 2.93, 2.97, 2.88, 2.96, 1295286, 3787038.0], [20050810, 2.96, 2.96, 3.0700000000000003, 2.92, 3.06, 1945204, 5838749.0], [20050811, 3.06, 3.0500000000000003, 3.08, 3.0, 3.06, 1552117, 4711747.0], [20050812, 3.06, 3.06, 3.08, 2.93, 2.94, 1695953, 5092080.5], [20050815, 2.94, 2.96, 3.0700000000000003, 2.93, 3.0700000000000003, 1452740, 4388429.5], [20050816, 3.0700000000000003, 3.13, 3.24, 3.11, 3.18, 4402382, 14026400.0], [20050817, 3.18, 3.15, 3.27, 3.09, 3.2600000000000002, 2304299, 7324042.5], [20050818, 3.2600000000000002, 3.27, 3.31, 3.08, 3.11, 3463936, 11263601.0], [20050819, 3.11, 3.08, 3.17, 3.0100000000000002, 3.11, 1677822, 5193641.0], [20050822, 3.11, 3.12, 3.16, 3.09, 3.12, 989877, 3092539.25], [20050823, 3.12, 3.14, 3.15, 2.99, 3.14, 1920885, 5893258.5], [20050824, 3.14, 3.18, 3.31, 3.18, 3.3000000000000003, 4701033, 15355976.0], [20050825, 3.3000000000000003, 3.2800000000000002, 3.3200000000000003, 3.21, 3.29, 1704209, 5557270.0], [20050826, 3.29, 3.3000000000000003, 3.3200000000000003, 3.23, 3.3000000000000003, 1637095, 5353542.0], [20050829, 3.3000000000000003, 3.27, 3.36, 3.2600000000000002, 3.3000000000000003, 1625910, 5370238.5], [20050830, 3.3000000000000003, 3.31, 3.33, 3.21, 3.21, 1257200, 4083834.25], [20050831, 3.21, 3.19, 3.25, 3.13, 3.24, 1355837, 4330208.0], [20050901, 3.24, 3.25, 3.47, 3.21, 3.4, 3983797, 13432838.0], [20050902, 3.4, 3.4, 3.44, 3.33, 3.39, 2409843, 8179032.5], [20050905, 3.39, 3.48, 3.5500000000000003, 3.43, 3.54, 3120280, 10952847.0], [20050906, 3.54, 3.54, 3.5700000000000003, 3.39, 3.4, 2540067, 8841131.0], [20050907, 3.4, 3.38, 3.5300000000000002, 3.35, 3.5300000000000002, 1949870, 6734942.0], [20050908, 3.5300000000000002, 3.5500000000000003, 3.56, 3.41, 3.46, 1895833, 6599789.0], [20050909, 3.46, 3.48, 3.48, 3.4, 3.41, 998352, 3420229.25], [20050912, 3.41, 3.4, 3.45, 3.38, 3.42, 733040, 2494476.25], [20050913, 3.42, 3.41, 3.52, 3.39, 3.49, 1213533, 4195316.5], [20050914, 3.49, 3.5300000000000002, 3.56, 3.48, 3.54, 2360555, 8323514.5], [20050915, 3.54, 3.5300000000000002, 3.5700000000000003, 3.5, 3.5500000000000003, 1273151, 4496089.0], [20050916, 3.5500000000000003, 3.54, 3.56, 3.49, 3.5500000000000003, 904861, 3181568.5], [20050919, 3.5500000000000003, 3.54, 3.7, 3.5100000000000002, 3.63, 2304838, 8343069.0], [20050920, 3.63, 3.67, 3.99, 3.65, 3.86, 9099884, 34848440.0], [20050921, 3.86, 3.8200000000000003, 4.2, 3.77, 4.01, 10520299, 42480360.0], [20050922, 4.01, 3.96, 4.05, 3.66, 3.77, 5072474, 19425092.0], [20050923, 3.77, 3.75, 4.1, 3.73, 4.07, 8908800, 35492444.0], [20050926, 4.07, 4.04, 4.22, 3.88, 4.16, 6605336, 26808810.0], [20050927, 4.16, 4.13, 4.21, 3.91, 3.95, 4810614, 19481512.0], [20050928, 3.95, 3.96, 3.97, 3.6, 3.65, 4667268, 17479656.0], [20050929, 3.65, 3.6, 3.8200000000000003, 3.6, 3.81, 2966451, 11126082.0], [20050930, 3.81, 3.85, 3.95, 3.74, 3.86, 3134411, 12082175.0], [20051010, 3.86, 3.88, 4.1, 3.88, 3.92, 3070200, 12211291.0], [20051011, 3.92, 3.96, 4.0600000000000005, 3.84, 4.01, 3003146, 11966768.0], [20051012, 4.01, 4.0, 4.12, 3.92, 4.08, 3541507, 14301457.0], [20051013, 4.08, 4.07, 4.07, 3.95, 3.97, 2276980, 9090057.0], [20051014, 3.97, 3.94, 3.97, 3.87, 3.88, 1821721, 7115641.5], [20051017, 3.88, 3.89, 3.97, 3.8000000000000003, 3.96, 1704333, 6623592.0], [20051018, 3.96, 3.95, 4.16, 3.9, 4.08, 4243494, 17321370.0], [20051019, 4.08, 4.1, 4.16, 3.97, 3.98, 2909931, 11810406.0], [20051020, 3.98, 3.95, 4.1, 3.87, 4.09, 2589200, 10350197.0], [20051021, 4.09, 4.1, 4.34, 4.0600000000000005, 4.2, 6779840, 28617226.0], [20051024, 4.2, 4.21, 4.45, 4.19, 4.36, 4874697, 21243418.0], [20051025, 4.36, 4.34, 4.43, 4.28, 4.33, 4026824, 17529808.0], [20051026, 4.33, 4.33, 4.36, 4.08, 4.09, 4564072, 19144292.0], [20051027, 4.09, 4.08, 4.21, 4.01, 4.2, 3079445, 12687662.0], [20051028, 4.2, 4.22, 4.23, 3.7800000000000002, 3.95, 3870086, 15536790.0], [20051031, 3.95, 3.9, 3.99, 3.7, 3.85, 2694692, 10272596.0], [20051101, 3.85, 3.8000000000000003, 3.86, 3.62, 3.7, 2171818, 8049214.0], [20051102, 3.7, 3.69, 3.89, 3.68, 3.88, 2328640, 8879279.0], [20051103, 3.88, 3.88, 3.93, 3.74, 3.75, 1650919, 6327968.5], [20051104, 3.75, 3.75, 3.8000000000000003, 3.71, 3.79, 1123050, 4212773.5], [20051107, 3.79, 3.7600000000000002, 3.86, 3.73, 3.85, 1002174, 3812944.5], [20051108, 3.85, 3.85, 3.95, 3.83, 3.94, 1783030, 6972955.5], [20051109, 3.94, 3.91, 3.94, 3.83, 3.83, 1274607, 4940762.0], [20051110, 3.83, 3.79, 3.79, 3.5, 3.5100000000000002, 2796800, 10161996.0], [20051111, 3.5100000000000002, 3.5, 3.58, 3.43, 3.5300000000000002, 1347068, 4744004.5], [20051114, 3.5300000000000002, 3.5, 3.58, 3.46, 3.5700000000000003, 640948, 2251721.5], [20051115, 3.5700000000000003, 3.56, 3.6, 3.48, 3.5, 751190, 2657969.5], [20051116, 3.5, 3.45, 3.5100000000000002, 3.36, 3.5, 917848, 3154662.75], [20051117, 3.5, 3.48, 3.56, 3.45, 3.52, 706550, 2487678.5], [20051118, 3.52, 3.5300000000000002, 3.66, 3.5, 3.64, 1738401, 6280109.5], [20051121, 3.64, 3.63, 3.66, 3.5700000000000003, 3.61, 875443, 3164765.5], [20051122, 3.61, 3.62, 3.64, 3.48, 3.48, 922023, 3273821.5], [20051123, 3.48, 3.48, 3.54, 3.44, 3.52, 448506, 1575223.25], [20051124, 3.52, 3.5, 3.56, 3.5, 3.5100000000000002, 673849, 2371451.5], [20051125, 3.5100000000000002, 3.5100000000000002, 3.5500000000000003, 3.49, 3.5500000000000003, 459349, 1615923.0], [20051128, 3.5500000000000003, 3.5500000000000003, 3.65, 3.5300000000000002, 3.61, 1213601, 4381246.5], [20051129, 3.61, 3.58, 3.61, 3.5700000000000003, 3.5700000000000003, 701015, 2513630.5], [20051130, 3.5700000000000003, 3.59, 3.7, 3.58, 3.68, 1572092, 5736794.5], [20051201, 3.68, 3.68, 3.73, 3.63, 3.67, 1211116, 4453725.5], [20051202, 3.67, 3.66, 3.66, 3.5300000000000002, 3.5300000000000002, 748400, 2685214.0], [20051205, 3.5300000000000002, 3.5, 3.5, 3.34, 3.35, 898459, 3058696.25], [20051206, 3.35, 3.3000000000000003, 3.38, 3.2800000000000002, 3.34, 692301, 2312166.75], [20051207, 3.34, 3.3200000000000003, 3.48, 3.3200000000000003, 3.4, 526900, 1802006.5], [20051208, 3.4, 3.39, 3.44, 3.35, 3.39, 520144, 1764933.62], [20051209, 3.39, 3.37, 3.48, 3.37, 3.45, 623149, 2139463.0], [20051212, 3.45, 3.45, 3.5100000000000002, 3.41, 3.45, 719521, 2481381.75], [20051213, 3.45, 3.44, 3.52, 3.35, 3.52, 1449559, 4981310.5], [20051214, 3.52, 3.52, 3.54, 3.45, 3.5100000000000002, 1054839, 3687823.5], [20051215, 3.5100000000000002, 3.5100000000000002, 3.5300000000000002, 3.44, 3.44, 940239, 3276217.25], [20051216, 3.44, 3.44, 3.48, 3.41, 3.47, 609208, 2103546.25], [20051219, 3.47, 3.46, 3.46, 3.4, 3.42, 733400, 2514847.5], [20051220, 3.42, 3.42, 3.48, 3.4, 3.48, 634227, 2187569.5], [20051221, 3.48, 3.48, 3.5, 3.41, 3.41, 574636, 1975768.12], [20051222, 3.41, 3.4, 3.43, 3.38, 3.43, 904379, 3077738.75], [20051223, 3.43, 3.44, 3.5, 3.41, 3.48, 1379809, 4770381.0], [20051226, 3.48, 3.5, 3.54, 3.48, 3.5100000000000002, 1488523, 5225928.5], [20051227, 3.5100000000000002, 3.5100000000000002, 3.52, 3.48, 3.5100000000000002, 910098, 3185092.0], [20051228, 3.5100000000000002, 3.5, 3.54, 3.47, 3.5300000000000002, 923906, 3229591.5], [20051229, 3.5300000000000002, 3.58, 3.67, 3.5700000000000003, 3.66, 3227435, 11745613.0], [20051230, 3.66, 3.65, 3.69, 3.5500000000000003, 3.5700000000000003, 1782885, 6451295.5], [20060104, 3.5700000000000003, 3.5700000000000003, 3.67, 3.5700000000000003, 3.64, 1172294, 4261000.0], [20060105, 3.64, 3.64, 3.68, 3.59, 3.68, 1978749, 7209927.0], [20060106, 3.68, 3.69, 3.77, 3.67, 3.73, 2373709, 8860450.0], [20060109, 3.73, 3.77, 3.7800000000000002, 3.71, 3.7600000000000002, 1655700, 6199773.0], [20060111, 3.7600000000000002, 3.75, 3.75, 3.62, 3.65, 2232619, 8192315.0], [20060112, 3.65, 3.63, 3.7600000000000002, 3.62, 3.75, 1727245, 6389936.0], [20060113, 3.75, 3.75, 3.84, 3.74, 3.81, 2016286, 7658325.0], [20060116, 3.81, 3.79, 3.81, 3.69, 3.7, 1261801, 4751818.0], [20060117, 3.7, 3.67, 3.72, 3.65, 3.66, 925601, 3409186.0], [20060118, 3.66, 3.69, 3.7800000000000002, 3.67, 3.77, 1416819, 5300222.0], [20060119, 3.77, 3.77, 3.89, 3.7600000000000002, 3.88, 2405461, 9233824.0], [20060120, 3.88, 3.88, 3.99, 3.81, 3.93, 2945042, 11507046.0], [20060123, 3.93, 3.93, 4.0200000000000005, 3.87, 4.0, 2172445, 8592828.0], [20060124, 4.0, 4.0, 4.13, 3.96, 3.96, 2383079, 9667565.0], [20060125, 3.96, 3.95, 4.0200000000000005, 3.88, 3.92, 1518566, 5970911.5], [20060206, 3.92, 3.92, 4.08, 3.9, 4.0600000000000005, 1636396, 6540127.5], [20060207, 4.0600000000000005, 4.0600000000000005, 4.1, 3.91, 3.95, 2016300, 8053159.0], [20060208, 3.95, 3.93, 4.0200000000000005, 3.91, 4.0200000000000005, 1399719, 5549825.0], [20060209, 4.0200000000000005, 4.0200000000000005, 4.0600000000000005, 3.88, 3.89, 1244054, 4918475.5], [20060210, 3.89, 3.89, 3.97, 3.88, 3.92, 1564238, 6135952.5], [20060227, 3.92, 3.96, 4.0200000000000005, 3.8000000000000003, 3.84, 2009437, 7910689.0], [20060228, 3.84, 3.83, 3.83, 3.7600000000000002, 3.81, 1234312, 4680884.0], [20060301, 3.81, 3.83, 3.85, 3.81, 3.85, 794907, 3042640.0], [20060302, 3.85, 3.85, 3.85, 3.68, 3.69, 1327720, 5016634.5], [20060303, 3.69, 3.7, 3.75, 3.65, 3.72, 824937, 3048496.5], [20060306, 3.72, 3.72, 3.74, 3.68, 3.7, 616915, 2284800.5], [20060307, 3.7, 3.68, 3.7, 3.5700000000000003, 3.5700000000000003, 1089266, 3949639.0], [20060308, 3.5700000000000003, 3.56, 3.63, 3.54, 3.61, 606599, 2176698.75], [20060309, 3.61, 3.59, 3.68, 3.58, 3.62, 507920, 1847951.75], [20060310, 3.62, 3.64, 3.72, 3.61, 3.69, 847719, 3108833.0], [20060313, 3.69, 3.67, 3.7600000000000002, 3.67, 3.7600000000000002, 837996, 3121189.0], [20060314, 3.7600000000000002, 3.75, 3.8000000000000003, 3.71, 3.77, 1121296, 4211896.5], [20060315, 3.77, 3.8000000000000003, 3.81, 3.72, 3.79, 982975, 3720519.0], [20060316, 3.79, 3.81, 3.91, 3.7800000000000002, 3.88, 2218222, 8556982.0], [20060317, 3.88, 3.87, 3.89, 3.75, 3.7600000000000002, 1679017, 6423488.0], [20060320, 3.7600000000000002, 3.79, 3.79, 3.65, 3.7, 2094428, 7747770.0], [20060331, 3.7, 2.95, 2.95, 2.8000000000000003, 2.84, 6244941, 17852022.0], [20060403, 2.84, 2.84, 2.97, 2.82, 2.96, 4552384, 13214215.0], [20060404, 2.96, 2.96, 2.97, 2.9, 2.97, 3148667, 9232190.0], [20060405, 2.97, 2.97, 3.0700000000000003, 2.93, 3.0500000000000003, 5172174, 15596467.0], [20060406, 3.0500000000000003, 3.0500000000000003, 3.09, 3.0, 3.04, 3977179, 12088976.0], [20060407, 3.04, 3.02, 3.11, 3.0, 3.08, 3776374, 11559650.0], [20060410, 3.08, 3.1, 3.14, 3.06, 3.14, 3532073, 10948379.0], [20060411, 3.14, 3.18, 3.18, 3.0700000000000003, 3.11, 3157399, 9833011.0], [20060412, 3.11, 3.11, 3.11, 3.0500000000000003, 3.08, 2863838, 8800628.0], [20060413, 3.08, 3.08, 3.09, 2.92, 2.95, 3133464, 9472755.0], [20060414, 2.95, 2.92, 3.02, 2.9, 3.0, 2317782, 6849470.0], [20060417, 3.0, 2.98, 3.0500000000000003, 2.96, 3.02, 2211624, 6657999.0], [20060418, 3.02, 3.02, 3.0500000000000003, 2.98, 3.02, 2053189, 6188478.0], [20060419, 3.02, 3.02, 3.02, 2.89, 2.92, 3192204, 9371177.0], [20060420, 2.92, 2.91, 2.91, 2.81, 2.84, 2702216, 7714488.0], [20060421, 2.84, 2.84, 2.96, 2.8000000000000003, 2.93, 2458104, 7131305.5], [20060424, 2.93, 2.92, 2.95, 2.81, 2.86, 2053187, 5887898.5], [20060425, 2.86, 2.83, 2.83, 2.7, 2.75, 2975708, 8186070.5], [20060426, 2.75, 2.75, 2.79, 2.71, 2.7800000000000002, 2047654, 5639795.0], [20060427, 2.7800000000000002, 2.77, 2.84, 2.77, 2.83, 2235100, 6286634.5], [20060428, 2.83, 2.81, 2.84, 2.7600000000000002, 2.83, 2057261, 5749720.0], [20060508, 2.83, 2.81, 2.96, 2.81, 2.92, 3358315, 9733242.0], [20060509, 2.92, 2.94, 3.14, 2.93, 3.1, 8111077, 24899592.0], [20060510, 3.1, 3.1, 3.13, 3.0100000000000002, 3.11, 5384217, 16532170.0], [20060511, 3.11, 3.1, 3.29, 3.02, 3.1, 9182942, 29273328.0], [20060512, 3.1, 3.09, 3.41, 3.06, 3.41, 8402907, 27686464.0], [20060515, 3.41, 3.75, 3.75, 3.62, 3.75, 20920636, 78309760.0], [20060516, 3.75, 3.98, 4.13, 3.8000000000000003, 4.13, 27385817, 111380520.0], [20060517, 4.13, 4.3, 4.3, 3.7600000000000002, 4.03, 14234142, 57755924.0], [20060518, 4.03, 3.95, 3.96, 3.63, 3.74, 9796383, 36696964.0], [20060522, 3.74, 3.7600000000000002, 4.07, 3.7600000000000002, 3.93, 7236192, 28214388.0], [20060523, 3.93, 3.93, 3.93, 3.65, 3.66, 5108905, 19206258.0], [20060524, 3.66, 3.6, 3.83, 3.37, 3.46, 5801733, 20604552.0], [20060525, 3.46, 3.5100000000000002, 3.6, 3.46, 3.5700000000000003, 3498547, 12311288.0], [20060526, 3.5700000000000003, 3.62, 3.75, 3.5300000000000002, 3.71, 4432161, 16246665.0], [20060529, 3.71, 3.74, 3.77, 3.62, 3.74, 4323665, 16024063.0], [20060530, 3.74, 3.75, 4.0, 3.7, 3.93, 8665995, 33548560.0], [20060531, 3.93, 3.89, 3.9, 3.75, 3.77, 4783234, 18234926.0], [20060601, 3.77, 3.7600000000000002, 3.96, 3.75, 3.9, 5971614, 23153660.0], [20060602, 3.9, 3.95, 4.13, 3.87, 3.89, 8233311, 32833068.0], [20060605, 3.89, 3.88, 4.03, 3.7800000000000002, 4.0200000000000005, 4907149, 19140966.0], [20060606, 4.0200000000000005, 4.04, 4.09, 3.96, 4.0, 6217786, 25102116.0], [20060607, 4.0, 4.0, 4.01, 3.6, 3.6, 4748565, 17878324.0], [20060608, 3.6, 3.5500000000000003, 3.6, 3.35, 3.5500000000000003, 4663574, 16246633.0], [20060609, 3.5500000000000003, 3.5, 3.6, 3.46, 3.54, 3544225, 12517937.0], [20060612, 3.54, 3.47, 3.54, 3.43, 3.46, 1571552, 5470298.5], [20060613, 3.46, 3.45, 3.58, 3.42, 3.48, 1419235, 4944756.0], [20060614, 3.48, 3.48, 3.49, 3.24, 3.3200000000000003, 2876302, 9584135.0], [20060615, 3.3200000000000003, 3.31, 3.39, 3.2800000000000002, 3.34, 1695500, 5670324.0], [20060616, 3.34, 3.36, 3.54, 3.36, 3.5100000000000002, 2926741, 10107127.0], [20060619, 3.5100000000000002, 3.5, 3.5700000000000003, 3.42, 3.5500000000000003, 2482494, 8720838.0], [20060620, 3.5500000000000003, 3.5500000000000003, 3.6, 3.46, 3.52, 1718124, 6019128.0], [20060621, 3.52, 3.52, 3.5300000000000002, 3.46, 3.48, 1820559, 6353896.5], [20060622, 3.48, 3.48, 3.5300000000000002, 3.46, 3.5, 1458990, 5101784.0], [20060623, 3.5, 3.45, 3.5300000000000002, 3.39, 3.52, 2220949, 7674230.0], [20060626, 3.52, 3.5500000000000003, 3.77, 3.52, 3.73, 4288756, 15629927.0], [20060627, 3.73, 3.75, 3.86, 3.68, 3.81, 3154654, 11910811.0], [20060628, 3.81, 3.8200000000000003, 3.84, 3.74, 3.75, 2277870, 8606255.0], [20060629, 3.75, 3.64, 3.7600000000000002, 3.64, 3.68, 3707282, 13679084.0], [20060703, 3.68, 3.66, 3.95, 3.61, 3.9, 7499163, 28474556.0], [20060704, 3.9, 3.98, 4.29, 3.95, 4.19, 20905784, 86774504.0], [20060705, 4.19, 4.17, 4.17, 3.91, 4.05, 8140671, 32808012.0], [20060706, 4.05, 4.04, 4.19, 3.99, 4.12, 5064475, 20762624.0], [20060707, 4.12, 4.1, 4.16, 3.97, 4.0, 4669168, 18839302.0], [20060710, 4.0, 3.99, 4.03, 3.91, 3.98, 2910465, 11528550.0], [20060711, 3.98, 3.98, 4.0600000000000005, 3.91, 4.0600000000000005, 3601040, 14297205.0], [20060712, 4.0600000000000005, 4.05, 4.1, 3.98, 3.99, 3658155, 14770073.0], [20060713, 3.99, 3.95, 3.98, 3.59, 3.59, 6255157, 23504248.0], [20060714, 3.59, 3.5100000000000002, 3.64, 3.5100000000000002, 3.59, 2690301, 9672031.0], [20060717, 3.59, 3.59, 3.68, 3.54, 3.67, 1995659, 7222234.5], [20060718, 3.67, 3.66, 3.68, 3.6, 3.68, 1472247, 5354475.0], [20060719, 3.68, 3.68, 3.68, 3.52, 3.56, 1881125, 6748417.5], [20060720, 3.56, 3.56, 3.62, 3.54, 3.6, 1211331, 4349206.0], [20060721, 3.6, 3.6, 3.96, 3.6, 3.96, 7815739, 30122414.0], [20060724, 3.96, 3.88, 4.1, 3.8000000000000003, 4.0600000000000005, 9374391, 37336832.0], [20060725, 4.0600000000000005, 4.0200000000000005, 4.05, 3.9, 3.96, 4669675, 18523056.0], [20060726, 3.96, 3.99, 4.0200000000000005, 3.87, 3.96, 2932169, 11539507.0], [20060727, 3.96, 3.93, 3.99, 3.7800000000000002, 3.8000000000000003, 3677813, 14165592.0], [20060728, 3.8000000000000003, 3.8000000000000003, 3.85, 3.68, 3.7800000000000002, 2762766, 10357406.0], [20060731, 3.7800000000000002, 3.73, 3.75, 3.52, 3.5500000000000003, 2632543, 9505566.0], [20060801, 3.5500000000000003, 3.54, 3.64, 3.5, 3.5300000000000002, 2028663, 7218636.5], [20060802, 3.5300000000000002, 3.54, 3.64, 3.5100000000000002, 3.61, 1666209, 5952485.0], [20060803, 3.61, 3.62, 3.65, 3.56, 3.62, 1147217, 4141377.0], [20060804, 3.62, 3.63, 3.65, 3.35, 3.44, 1449365, 5093014.0], [20060807, 3.44, 3.44, 3.5100000000000002, 3.4, 3.42, 1199932, 4150463.75], [20060808, 3.42, 3.44, 3.56, 3.44, 3.56, 1127029, 3951752.75], [20060809, 3.56, 3.54, 3.62, 3.49, 3.52, 1328903, 4730033.5], [20060810, 3.52, 3.52, 3.62, 3.5, 3.61, 1626328, 5815648.5], [20060811, 3.61, 3.61, 3.65, 3.5500000000000003, 3.62, 1306305, 4696423.0], [20060814, 3.62, 3.6, 3.64, 3.44, 3.45, 1505703, 5287531.0], [20060815, 3.45, 3.45, 3.54, 3.42, 3.54, 860543, 3003140.25], [20060816, 3.54, 3.5300000000000002, 3.67, 3.5100000000000002, 3.64, 2065232, 7472194.0], [20060817, 3.64, 3.61, 3.61, 3.52, 3.59, 1070094, 3799935.0], [20060818, 3.59, 3.5700000000000003, 3.63, 3.52, 3.5300000000000002, 999803, 3567163.0], [20060821, 3.5300000000000002, 3.38, 3.5100000000000002, 3.31, 3.49, 1304871, 4476662.0], [20060822, 3.49, 3.5, 3.5500000000000003, 3.47, 3.5100000000000002, 1294485, 4547219.0], [20060823, 3.5100000000000002, 3.5100000000000002, 3.5700000000000003, 3.49, 3.52, 1404337, 4958778.5], [20060824, 3.52, 3.5100000000000002, 3.5300000000000002, 3.46, 3.5100000000000002, 1022906, 3570734.25], [20060825, 3.5100000000000002, 3.5100000000000002, 3.6, 3.5100000000000002, 3.5300000000000002, 1799177, 6408665.0], [20060828, 3.5300000000000002, 3.5300000000000002, 3.67, 3.52, 3.67, 2449099, 8869339.0], [20060829, 3.67, 3.67, 3.75, 3.64, 3.65, 3768120, 13955128.0], [20060830, 3.65, 3.65, 3.77, 3.62, 3.7600000000000002, 3041573, 11330875.0], [20060831, 3.7600000000000002, 3.7600000000000002, 3.7600000000000002, 3.67, 3.71, 2188925, 8124864.5], [20060901, 3.71, 3.71, 3.7600000000000002, 3.59, 3.6, 2008850, 7349788.0], [20060904, 3.6, 3.6, 3.92, 3.59, 3.86, 7102088, 27067732.0], [20060905, 3.86, 3.91, 3.94, 3.81, 3.89, 5610573, 21762934.0], [20060906, 3.89, 3.87, 3.89, 3.7800000000000002, 3.84, 2736987, 10444830.0], [20060907, 3.84, 3.85, 3.87, 3.69, 3.72, 2370733, 8883787.0], [20060908, 3.72, 3.72, 3.77, 3.71, 3.75, 1442796, 5398775.0], [20060911, 3.75, 3.7800000000000002, 3.84, 3.63, 3.83, 2435017, 9127566.0], [20060912, 3.83, 3.8000000000000003, 3.89, 3.7800000000000002, 3.85, 4411671, 17045064.0], [20060913, 3.85, 3.8000000000000003, 3.87, 3.72, 3.73, 1874944, 7114753.5], [20060914, 3.73, 3.73, 3.77, 3.66, 3.7600000000000002, 1738591, 6478551.0], [20060915, 3.7600000000000002, 3.75, 3.85, 3.7, 3.8200000000000003, 2645832, 10066437.0], [20060918, 3.8200000000000003, 3.8200000000000003, 3.96, 3.8000000000000003, 3.92, 4819532, 18858744.0], [20060919, 3.92, 3.94, 3.99, 3.86, 3.88, 3748901, 14723216.0], [20060920, 3.88, 3.86, 3.97, 3.85, 3.9, 2792783, 10929847.0], [20060921, 3.9, 3.89, 3.93, 3.81, 3.83, 2429512, 9349590.0], [20060922, 3.83, 3.85, 3.88, 3.75, 3.75, 2618563, 9932828.0], [20060925, 3.75, 3.72, 3.81, 3.7, 3.75, 1330655, 4996430.0], [20060926, 3.75, 3.75, 3.75, 3.66, 3.69, 1488370, 5492828.0], [20060927, 3.69, 3.72, 3.79, 3.69, 3.79, 1303215, 4908951.5], [20060928, 3.79, 3.8000000000000003, 3.83, 3.75, 3.79, 1501562, 5697324.0], [20060929, 3.79, 3.8200000000000003, 3.9, 3.77, 3.84, 2094980, 8088948.0], [20061009, 3.84, 3.88, 3.92, 3.84, 3.89, 1962868, 7606096.5], [20061010, 3.89, 3.89, 4.05, 3.86, 3.96, 4967072, 19718110.0], [20061011, 3.96, 3.95, 3.95, 3.85, 3.92, 2452717, 9557078.0], [20061012, 3.92, 3.92, 4.01, 3.87, 3.95, 4165654, 16463212.0], [20061013, 3.95, 3.91, 4.0600000000000005, 3.88, 4.05, 5854129, 23350818.0], [20061016, 4.05, 4.05, 4.05, 3.89, 3.92, 3660705, 14478956.0], [20061017, 3.92, 3.91, 3.98, 3.87, 3.98, 2558500, 9999149.0], [20061018, 3.98, 3.95, 4.01, 3.93, 3.99, 2712511, 10782607.0], [20061019, 3.99, 3.99, 3.99, 3.89, 3.9, 3406041, 13345166.0], [20061020, 3.9, 3.92, 3.94, 3.79, 3.81, 3411089, 13148160.0], [20061023, 3.81, 3.8200000000000003, 3.8200000000000003, 3.63, 3.66, 3919605, 14634702.0], [20061024, 3.66, 3.68, 3.8000000000000003, 3.66, 3.7800000000000002, 2147416, 8030422.5], [20061025, 3.7800000000000002, 3.79, 3.83, 3.68, 3.77, 2034766, 7630582.5], [20061026, 3.77, 3.73, 3.7800000000000002, 3.7, 3.72, 1798630, 6718781.5], [20061027, 3.72, 3.7, 3.75, 3.59, 3.61, 2421002, 8842447.0], [20061030, 3.61, 3.61, 3.67, 3.5700000000000003, 3.67, 1054439, 3817057.25], [20061031, 3.67, 3.66, 3.71, 3.62, 3.7, 1461428, 5360531.0], [20061101, 3.7, 3.68, 3.7, 3.6, 3.67, 1737771, 6319883.5], [20061102, 3.67, 3.69, 3.69, 3.62, 3.66, 1163135, 4238208.0], [20061103, 3.66, 3.66, 3.7600000000000002, 3.66, 3.72, 2223264, 8275860.5], [20061106, 3.72, 3.85, 3.9, 3.81, 3.8200000000000003, 7521772, 29020186.0], [20061107, 3.8200000000000003, 3.79, 3.8200000000000003, 3.69, 3.7, 3026574, 11300224.0], [20061108, 3.7, 3.7, 3.77, 3.68, 3.68, 1349243, 5005629.5], [20061109, 3.68, 3.66, 3.73, 3.65, 3.71, 1700332, 6271599.0], [20061110, 3.71, 3.72, 3.72, 3.5700000000000003, 3.5700000000000003, 2406896, 8732179.0], [20061113, 3.5700000000000003, 3.5500000000000003, 3.6, 3.36, 3.42, 2059922, 7167269.0], [20061114, 3.42, 3.42, 3.49, 3.38, 3.48, 1039595, 3566570.75], [20061115, 3.48, 3.47, 3.52, 3.42, 3.5, 1006251, 3504365.25], [20061116, 3.5, 3.5100000000000002, 3.5100000000000002, 3.41, 3.41, 1309747, 4521640.0], [20061117, 3.41, 3.41, 3.46, 3.39, 3.43, 1121780, 3844252.25], [20061120, 3.43, 3.45, 3.46, 3.34, 3.36, 1995736, 6728000.0], [20061121, 3.36, 3.36, 3.41, 3.3200000000000003, 3.41, 1471664, 4964247.5], [20061122, 3.41, 3.38, 3.5, 3.38, 3.48, 1775773, 6136320.5], [20061123, 3.48, 3.48, 3.49, 3.42, 3.43, 1585412, 5459507.0], [20061124, 3.43, 3.43, 3.52, 3.43, 3.52, 1676676, 5827410.5], [20061127, 3.52, 3.5, 3.5500000000000003, 3.48, 3.5300000000000002, 1807712, 6358817.0], [20061128, 3.5300000000000002, 3.5300000000000002, 3.61, 3.5300000000000002, 3.6, 2521113, 8984910.0], [20061129, 3.6, 3.64, 3.65, 3.5500000000000003, 3.63, 3855965, 13957442.0], [20061130, 3.63, 3.63, 3.66, 3.58, 3.64, 2836969, 10283231.0], [20061201, 3.64, 3.62, 3.64, 3.54, 3.56, 3076051, 11008006.0], [20061204, 3.56, 3.56, 3.64, 3.5300000000000002, 3.63, 3299682, 11818621.0], [20061205, 3.63, 3.63, 3.72, 3.59, 3.71, 5059378, 18548662.0], [20061206, 3.71, 3.73, 3.73, 3.56, 3.63, 3713876, 13565284.0], [20061207, 3.63, 3.63, 3.7800000000000002, 3.59, 3.67, 4864762, 18003864.0], [20061208, 3.67, 3.65, 3.67, 3.52, 3.52, 2523587, 9134118.0], [20061211, 3.52, 3.5, 3.59, 3.49, 3.59, 1553450, 5532196.5], [20061212, 3.59, 3.6, 3.68, 3.54, 3.58, 1864728, 6731977.5], [20061213, 3.58, 3.58, 3.64, 3.56, 3.62, 1618863, 5808828.5], [20061214, 3.62, 3.6, 3.69, 3.58, 3.67, 3009851, 10974271.0], [20061215, 3.67, 3.67, 3.75, 3.62, 3.68, 3376469, 12482308.0], [20061218, 3.68, 3.67, 3.85, 3.63, 3.81, 8860318, 33357370.0], [20061219, 3.81, 3.84, 3.89, 3.68, 3.87, 14302989, 53998704.0], [20061220, 3.87, 3.84, 3.93, 3.7600000000000002, 3.87, 6546843, 25287804.0], [20061221, 3.87, 3.87, 3.95, 3.81, 3.83, 5648771, 21998926.0], [20061222, 3.83, 3.79, 3.83, 3.73, 3.7800000000000002, 3109816, 11753519.0], [20061225, 3.7800000000000002, 3.91, 3.91, 3.79, 3.8200000000000003, 3722479, 14309216.0], [20061226, 3.8200000000000003, 3.84, 3.86, 3.71, 3.75, 2550282, 9620452.0], [20061227, 3.75, 3.75, 3.77, 3.71, 3.77, 2025795, 7567494.5], [20061228, 3.77, 3.77, 3.77, 3.6, 3.63, 2395528, 8805192.0], [20061229, 3.63, 3.63, 3.68, 3.6, 3.64, 2532543, 9234995.0], [20070104, 3.64, 3.64, 3.69, 3.6, 3.63, 2875556, 10488596.0], [20070105, 3.63, 3.6, 3.72, 3.58, 3.71, 2443674, 8925049.0], [20070108, 3.71, 3.71, 3.86, 3.71, 3.85, 4169594, 15882115.0], [20070109, 3.85, 3.85, 3.97, 3.8000000000000003, 3.88, 6487122, 25339700.0], [20070110, 3.88, 3.89, 3.98, 3.86, 3.98, 6526713, 25665296.0], [20070111, 3.98, 3.98, 4.15, 3.95, 4.01, 8412383, 34121732.0], [20070112, 4.01, 3.98, 4.12, 3.81, 3.8200000000000003, 6527022, 25791216.0], [20070115, 3.8200000000000003, 3.8200000000000003, 4.04, 3.8000000000000003, 4.0200000000000005, 5651650, 22322538.0], [20070116, 4.0200000000000005, 4.05, 4.09, 3.95, 4.09, 7530485, 30322356.0], [20070117, 4.09, 4.09, 4.26, 4.01, 4.14, 10576263, 44053156.0], [20070118, 4.14, 4.13, 4.24, 4.01, 4.21, 6768111, 27949322.0], [20070119, 4.21, 4.22, 4.43, 4.2, 4.3500000000000005, 10435301, 45187308.0], [20070122, 4.3500000000000005, 4.45, 4.68, 4.4, 4.65, 12670630, 56909880.0], [20070123, 4.65, 4.69, 4.86, 4.51, 4.8100000000000005, 11265863, 52651684.0], [20070124, 4.8100000000000005, 4.7700000000000005, 4.83, 4.66, 4.78, 8336760, 39656104.0], [20070125, 4.78, 4.71, 4.71, 4.41, 4.42, 8451067, 38489264.0], [20070126, 4.42, 4.44, 4.86, 4.3500000000000005, 4.8100000000000005, 11309061, 52083420.0], [20070129, 4.8100000000000005, 4.88, 5.29, 4.82, 5.29, 18679781, 95510608.0], [20070130, 5.29, 5.37, 5.82, 5.2700000000000005, 5.69, 26096049, 142678096.0], [20070131, 5.69, 5.69, 5.69, 5.12, 5.17, 13956231, 74893488.0], [20070201, 5.17, 5.1000000000000005, 5.45, 5.03, 5.28, 9865892, 52253156.0], [20070202, 5.28, 5.05, 5.55, 5.05, 5.39, 7974831, 42351068.0], [20070205, 5.39, 5.29, 5.9, 5.28, 5.87, 11546667, 65953164.0], [20070206, 5.87, 5.87, 5.97, 5.65, 5.7700000000000005, 6012024, 34696628.0], [20070207, 5.7700000000000005, 5.7700000000000005, 6.3500000000000005, 5.69, 6.3500000000000005, 16464037, 102351376.0], [20070208, 6.3500000000000005, 6.42, 6.66, 6.2, 6.33, 14981951, 96435824.0], [20070209, 6.33, 6.3, 6.65, 6.12, 6.45, 11106082, 71275064.0], [20070212, 6.45, 6.45, 6.49, 6.26, 6.42, 6920490, 44075512.0], [20070213, 6.42, 6.38, 6.61, 6.3, 6.37, 6071441, 39000968.0], [20070214, 6.37, 6.37, 6.45, 6.2, 6.34, 10665692, 67224448.0], [20070215, 6.34, 6.34, 6.95, 6.34, 6.8500000000000005, 11248388, 74484080.0], [20070216, 6.8500000000000005, 6.8, 6.92, 6.68, 6.69, 7917083, 53909164.0], [20070226, 6.69, 6.66, 6.96, 6.63, 6.93, 7079182, 48425272.0], [20070227, 6.93, 6.9, 6.93, 6.24, 6.24, 11291250, 73492128.0], [20070228, 6.24, 6.05, 6.42, 5.82, 6.32, 9800745, 60066560.0], [20070301, 6.32, 6.32, 6.3500000000000005, 5.9, 5.99, 6607101, 40045888.0], [20070302, 5.99, 5.91, 6.19, 5.88, 6.0600000000000005, 4839016, 29424510.0], [20070305, 6.0600000000000005, 6.0600000000000005, 6.58, 5.98, 6.49, 8496703, 53279624.0], [20070306, 6.49, 6.47, 6.58, 6.32, 6.47, 6370527, 41193964.0], [20070307, 6.47, 6.44, 6.94, 6.44, 6.8100000000000005, 10939593, 74438160.0], [20070308, 6.8100000000000005, 6.8500000000000005, 7.49, 6.73, 7.3, 16599464, 120200616.0], [20070309, 7.3, 7.390000000000001, 7.65, 7.3500000000000005, 7.42, 11771809, 88434936.0], [20070312, 7.42, 7.4, 8.02, 7.33, 7.86, 10527970, 81990320.0], [20070313, 7.86, 7.87, 7.91, 7.5, 7.78, 6943639, 53589112.0], [20070314, 7.78, 7.65, 8.540000000000001, 7.2, 8.05, 15377678, 120967184.0], [20070315, 8.05, 8.08, 8.86, 8.05, 8.86, 17578735, 150554992.0], [20070316, 8.86, 8.98, 9.11, 8.26, 8.6, 14934595, 129663208.0], [20070319, 8.6, 8.25, 9.200000000000001, 8.15, 8.83, 9594703, 84309960.0], [20070320, 8.83, 8.85, 9.06, 8.71, 8.9, 5920375, 52371312.0], [20070321, 8.9, 8.9, 8.99, 8.71, 8.85, 6248980, 55118708.0], [20070322, 8.85, 8.85, 9.58, 8.700000000000001, 9.22, 10754468, 96322680.0], [20070323, 9.22, 9.3, 9.48, 9.0, 9.38, 8271250, 76709784.0], [20070327, 9.38, 9.59, 9.790000000000001, 9.21, 9.28, 7574466, 71702304.0], [20070328, 9.28, 9.290000000000001, 9.38, 8.48, 8.8, 10700441, 95602648.0], [20070329, 8.8, 8.8, 8.950000000000001, 8.38, 8.44, 7819726, 67248584.0], [20070330, 8.44, 8.39, 8.66, 8.2, 8.540000000000001, 5428034, 46238636.0], [20070402, 8.540000000000001, 8.6, 8.98, 8.45, 8.86, 5663942, 49623268.0], [20070403, 8.86, 8.99, 9.3, 8.98, 9.15, 6278084, 57229628.0], [20070404, 9.15, 9.09, 9.26, 8.92, 9.16, 5552073, 50670436.0], [20070405, 9.16, 9.16, 9.26, 8.9, 9.26, 8071669, 73244104.0], [20070406, 9.26, 9.1, 9.72, 9.07, 9.52, 9200942, 86943840.0], [20070409, 9.52, 9.5, 9.76, 9.33, 9.44, 8610874, 81903232.0], [20070410, 9.44, 9.49, 9.5, 8.9, 9.18, 8478818, 77856672.0], [20070411, 9.18, 9.18, 9.3, 8.99, 9.24, 8413725, 76722928.0], [20070412, 9.24, 9.24, 9.35, 9.0, 9.25, 8705889, 79991496.0], [20070413, 9.25, 9.19, 10.17, 9.120000000000001, 9.65, 14930355, 145158080.0], [20070416, 9.65, 9.700000000000001, 10.58, 9.700000000000001, 10.5, 15870732, 162396048.0], [20070417, 10.5, 10.5, 11.200000000000001, 10.3, 11.1, 14966354, 160246112.0], [20070418, 11.1, 10.93, 11.13, 10.69, 10.98, 8850644, 96667496.0], [20070419, 10.98, 10.98, 11.13, 9.88, 10.450000000000001, 13300332, 139421744.0], [20070420, 10.450000000000001, 10.620000000000001, 11.1, 10.46, 10.96, 10741437, 116420248.0], [20070423, 10.96, 11.0, 11.5, 11.0, 11.200000000000001, 9015400, 101186912.0], [20070424, 11.200000000000001, 11.120000000000001, 11.59, 11.01, 11.1, 11241800, 126455616.0], [20070425, 11.1, 11.08, 11.08, 10.450000000000001, 10.83, 9491121, 102238160.0], [20070426, 10.83, 10.64, 11.08, 10.64, 10.93, 6086849, 66446432.0], [20070427, 10.93, 10.93, 11.0, 10.69, 10.94, 6386288, 69056832.0], [20070430, 10.94, 10.84, 12.030000000000001, 10.81, 12.0, 17979633, 207774672.0], [20070508, 12.0, 12.450000000000001, 13.200000000000001, 12.16, 12.97, 15094163, 193035920.0], [20070509, 12.97, 13.0, 13.1, 12.3, 12.780000000000001, 12632298, 160912016.0], [20070511, 12.780000000000001, 12.82, 12.82, 12.0, 12.16, 9008978, 110261480.0], [20070514, 12.16, 11.950000000000001, 12.43, 11.73, 12.0, 7400831, 89073992.0], [20070515, 12.0, 12.0, 12.200000000000001, 10.86, 11.23, 8479038, 98367024.0], [20070516, 11.23, 11.1, 11.6, 10.8, 11.5, 8267261, 92761608.0], [20070517, 11.5, 11.33, 12.5, 11.33, 12.38, 9529503, 114879832.0], [20070518, 12.38, 11.950000000000001, 12.370000000000001, 11.93, 12.02, 7848291, 94916176.0], [20070521, 12.02, 11.51, 12.35, 11.22, 12.08, 10421889, 124647144.0], [20070522, 12.08, 12.040000000000001, 12.65, 12.040000000000001, 12.38, 12870796, 159117440.0], [20070523, 12.38, 12.5, 13.4, 12.4, 13.23, 14821124, 192571200.0], [20070524, 13.23, 13.120000000000001, 13.56, 12.450000000000001, 12.75, 13854232, 179118016.0], [20070525, 12.75, 12.76, 13.88, 12.75, 13.57, 15247360, 206357760.0], [20070528, 13.57, 13.8, 14.5, 13.6, 13.83, 18650604, 261333904.0], [20070529, 13.83, 13.9, 14.16, 13.6, 14.02, 13549235, 188512464.0], [20070530, 14.02, 13.0, 13.74, 12.620000000000001, 12.620000000000001, 11981205, 157204704.0], [20070531, 12.620000000000001, 12.200000000000001, 12.3, 11.23, 11.23, 11852582, 135367168.0], [20070601, 11.23, 11.02, 11.5, 10.11, 10.11, 11666824, 123122992.0], [20070604, 10.11, 9.89, 9.91, 9.1, 9.1, 5144800, 47767368.0], [20070605, 9.1, 8.19, 9.3, 8.19, 9.200000000000001, 17300919, 145022288.0], [20070606, 9.200000000000001, 9.200000000000001, 9.450000000000001, 8.700000000000001, 9.14, 10795818, 98068616.0], [20070607, 9.14, 9.11, 9.700000000000001, 8.91, 9.55, 11014678, 102190528.0], [20070608, 9.55, 9.55, 10.25, 9.41, 10.07, 13439917, 133288168.0], [20070611, 10.07, 10.08, 10.290000000000001, 9.71, 10.08, 9557682, 95873792.0], [20070612, 10.08, 10.08, 10.1, 9.1, 9.870000000000001, 8720832, 85160688.0], [20070613, 9.870000000000001, 10.0, 10.75, 9.870000000000001, 10.5, 12452460, 129074816.0], [20070614, 10.5, 10.5, 10.97, 10.1, 10.52, 12106756, 129227968.0], [20070615, 10.52, 10.4, 11.26, 10.25, 11.16, 14326810, 154506320.0], [20070618, 11.16, 11.38, 11.97, 11.38, 11.43, 13337243, 154607392.0], [20070619, 11.43, 11.21, 11.94, 11.13, 11.72, 9166256, 106639160.0], [20070620, 11.72, 11.72, 11.950000000000001, 11.02, 11.03, 9037450, 105083016.0], [20070621, 11.03, 10.9, 11.200000000000001, 9.98, 10.66, 7216203, 76770376.0], [20070622, 10.66, 10.49, 10.49, 9.59, 9.65, 8936270, 88394288.0], [20070625, 9.65, 9.84, 9.88, 8.69, 8.77, 7835310, 70912080.0], [20070626, 8.77, 8.75, 9.34, 8.58, 9.34, 8802815, 78793632.0], [20070627, 9.34, 10.25, 10.26, 9.8, 9.9, 11839373, 117962040.0], [20070628, 9.9, 9.700000000000001, 9.9, 8.91, 8.91, 7198314, 67333960.0], [20070629, 8.91, 8.64, 8.76, 8.03, 8.14, 5446416, 45458996.0], [20070702, 8.14, 8.14, 8.49, 8.040000000000001, 8.43, 3595093, 29828722.0], [20070703, 8.43, 8.6, 8.75, 8.38, 8.61, 3359141, 28801042.0], [20070704, 8.61, 8.58, 8.6, 7.95, 8.06, 3728187, 30697266.0], [20070705, 8.06, 7.9, 7.91, 7.25, 7.25, 3868888, 29406732.0], [20070706, 7.25, 7.25, 7.97, 7.0600000000000005, 7.91, 4996245, 37479896.0], [20070709, 7.91, 8.0, 8.38, 7.930000000000001, 8.34, 4993871, 40679164.0], [20070710, 8.34, 8.290000000000001, 8.3, 7.76, 7.83, 3723413, 29832870.0], [20070711, 7.83, 7.79, 8.07, 7.62, 7.95, 2285008, 18074168.0], [20070712, 7.95, 7.95, 8.08, 7.83, 7.97, 2394819, 19097352.0], [20070713, 7.97, 7.9, 8.49, 7.74, 8.36, 5412352, 44490816.0], [20070716, 8.36, 8.48, 8.85, 8.34, 8.39, 6677918, 57607876.0], [20070717, 8.39, 9.08, 9.08, 8.64, 8.67, 8141809, 71608424.0], [20070718, 8.67, 8.6, 8.6, 8.28, 8.34, 4911604, 41379488.0], [20070719, 8.34, 8.33, 8.5, 8.25, 8.42, 2295933, 19277592.0], [20070720, 8.42, 8.44, 8.86, 8.41, 8.71, 4507857, 39050116.0], [20070723, 8.71, 8.77, 9.24, 8.77, 9.15, 6744228, 60819128.0], [20070724, 9.15, 9.15, 9.700000000000001, 9.120000000000001, 9.31, 6958418, 65611492.0], [20070725, 9.31, 9.3, 9.66, 9.200000000000001, 9.6, 5397728, 51364300.0], [20070726, 9.6, 9.84, 10.5, 9.8, 10.36, 12605023, 129125504.0], [20070727, 10.36, 10.41, 11.4, 10.17, 11.4, 17473062, 195907696.0], [20070730, 11.4, 11.58, 11.72, 11.22, 11.43, 15092808, 173159584.0], [20070731, 11.43, 11.450000000000001, 11.58, 11.0, 11.290000000000001, 8542911, 95968768.0], [20070801, 11.290000000000001, 11.43, 11.98, 11.21, 11.47, 14347992, 167392992.0], [20070802, 11.47, 11.51, 12.58, 11.51, 12.57, 14355834, 171526560.0], [20070803, 12.57, 12.71, 12.9, 12.11, 12.61, 12782983, 160894336.0], [20070806, 12.61, 12.85, 12.950000000000001, 12.33, 12.75, 9952960, 125130640.0], [20070807, 12.75, 12.55, 12.71, 12.1, 12.200000000000001, 8744461, 107895088.0], [20070808, 12.200000000000001, 11.9, 12.32, 11.700000000000001, 11.88, 6988625, 83094608.0], [20070809, 11.88, 11.85, 12.280000000000001, 11.73, 11.86, 4830548, 57747160.0], [20070810, 11.86, 11.74, 12.11, 11.15, 11.33, 5329296, 61588312.0], [20070813, 11.33, 11.42, 11.66, 11.06, 11.5, 5112466, 58247664.0], [20070814, 11.5, 11.56, 12.5, 11.56, 12.38, 8557199, 103433872.0], [20070815, 12.38, 12.38, 12.5, 11.73, 12.09, 5423283, 65507504.0], [20070816, 12.09, 12.0, 12.08, 11.66, 11.870000000000001, 3954440, 46731164.0], [20070817, 11.870000000000001, 11.700000000000001, 12.040000000000001, 11.620000000000001, 11.870000000000001, 3868102, 45955544.0], [20070820, 11.870000000000001, 12.200000000000001, 12.700000000000001, 12.06, 12.55, 6909893, 85917072.0], [20070821, 12.55, 12.65, 12.68, 12.290000000000001, 12.370000000000001, 5474119, 67873184.0], [20070822, 12.370000000000001, 12.0, 13.09, 11.9, 12.790000000000001, 9124771, 115557720.0], [20070823, 12.790000000000001, 12.89, 13.05, 12.55, 12.790000000000001, 7097852, 91260968.0], [20070824, 12.790000000000001, 13.0, 13.5, 12.9, 13.15, 8291547, 109631760.0], [20070827, 13.15, 13.23, 13.48, 12.450000000000001, 12.56, 8754924, 112525600.0], [20070828, 12.56, 12.49, 12.49, 11.9, 12.17, 8202332, 99719912.0], [20070829, 12.17, 12.01, 12.14, 11.71, 11.91, 7029958, 83639216.0], [20070830, 11.91, 11.950000000000001, 12.5, 11.950000000000001, 12.5, 5553318, 68123024.0], [20070831, 12.5, 12.71, 12.97, 12.6, 12.61, 6523182, 82988256.0], [20070903, 12.61, 12.8, 13.08, 12.65, 12.81, 9145521, 117426616.0], [20070904, 12.81, 12.85, 13.46, 12.530000000000001, 13.370000000000001, 14609281, 189791168.0], [20070905, 13.370000000000001, 13.39, 13.8, 12.92, 13.69, 11533917, 153984208.0], [20070906, 13.69, 13.75, 13.98, 13.51, 13.540000000000001, 10449677, 143749760.0], [20070907, 13.540000000000001, 13.4, 13.59, 12.8, 12.82, 9937131, 130097440.0], [20070910, 12.82, 12.6, 13.23, 12.3, 13.23, 7841594, 100106256.0], [20070911, 13.23, 13.200000000000001, 13.81, 12.4, 12.450000000000001, 12200688, 163004960.0], [20070912, 12.450000000000001, 12.3, 12.8, 12.1, 12.55, 7241891, 90210288.0], [20070913, 12.55, 12.86, 12.88, 12.31, 12.61, 5748008, 72143648.0], [20070914, 12.61, 12.61, 12.85, 12.3, 12.790000000000001, 6522829, 82277848.0], [20070917, 12.790000000000001, 12.63, 13.99, 12.540000000000001, 13.85, 16814303, 229427232.0], [20070918, 13.85, 13.9, 14.38, 13.61, 14.35, 16874097, 238263584.0], [20070919, 14.35, 14.4, 14.47, 13.55, 13.76, 9346091, 130220672.0], [20070920, 13.76, 14.18, 15.14, 14.18, 15.02, 19043838, 283400832.0], [20070921, 15.02, 15.02, 16.0, 14.71, 15.39, 18309228, 282435840.0], [20070924, 15.39, 15.5, 15.94, 15.030000000000001, 15.56, 10486887, 162319136.0], [20070925, 15.56, 15.450000000000001, 15.450000000000001, 14.47, 14.5, 10547097, 156468912.0], [20070926, 14.5, 14.42, 14.68, 13.700000000000001, 13.91, 6230804, 88223016.0], [20070927, 13.91, 13.9, 14.56, 13.870000000000001, 14.32, 4759377, 68001696.0], [20070928, 14.32, 14.5, 14.85, 14.4, 14.65, 5756397, 84250992.0], [20071008, 14.65, 14.950000000000001, 14.950000000000001, 14.1, 14.1, 6440671, 92431240.0], [20071009, 14.1, 14.15, 14.52, 14.0, 14.33, 4098587, 58667108.0], [20071010, 14.33, 14.3, 14.84, 14.0, 14.450000000000001, 6017412, 86965504.0], [20071011, 14.450000000000001, 14.48, 14.5, 13.76, 13.83, 5845297, 81919160.0], [20071012, 13.83, 13.91, 13.950000000000001, 12.450000000000001, 13.15, 10065815, 130928864.0], [20071015, 13.15, 13.16, 14.47, 12.67, 14.47, 11982762, 167617904.0], [20071016, 14.47, 14.75, 15.5, 14.49, 14.52, 12675152, 189135312.0], [20071017, 14.52, 14.75, 15.35, 14.370000000000001, 15.3, 10718904, 160025392.0], [20071018, 15.3, 15.11, 15.120000000000001, 14.5, 14.57, 6091511, 90407784.0], [20071019, 14.57, 14.63, 15.26, 14.450000000000001, 14.65, 6323502, 94370712.0], [20071022, 14.65, 13.8, 14.0, 13.19, 13.19, 8307958, 111262200.0], [20071023, 13.19, 12.9, 13.18, 11.91, 12.36, 7587864, 93851616.0], [20071024, 12.36, 12.4, 12.540000000000001, 11.97, 12.14, 4797122, 58451676.0], [20071025, 12.14, 12.0, 12.1, 10.93, 10.93, 6190743, 68958008.0], [20071026, 10.93, 10.43, 10.88, 10.05, 10.5, 4047008, 42307704.0], [20071029, 10.5, 10.6, 11.0, 10.6, 10.77, 2865248, 30837886.0], [20071030, 10.77, 10.86, 11.38, 10.4, 11.27, 3809051, 41378684.0], [20071031, 11.27, 11.35, 11.73, 11.200000000000001, 11.55, 3950933, 45233124.0], [20071101, 11.55, 11.55, 11.67, 10.75, 10.89, 4323004, 47712892.0], [20071102, 10.89, 10.700000000000001, 10.700000000000001, 10.18, 10.24, 3352343, 34817768.0], [20071105, 10.24, 10.4, 10.98, 10.38, 10.6, 2779534, 29776124.0], [20071107, 10.6, 10.85, 10.9, 10.3, 10.64, 2181722, 22924074.0], [20071108, 10.64, 10.4, 10.78, 10.4, 10.42, 1828461, 19387190.0], [20071109, 10.42, 10.33, 10.49, 9.98, 10.1, 2140400, 21791040.0], [20071112, 10.1, 9.86, 9.99, 9.200000000000001, 9.5, 2783490, 26633414.0], [20071113, 9.5, 9.68, 9.89, 9.42, 9.53, 2006199, 19422756.0], [20071114, 9.53, 9.700000000000001, 10.200000000000001, 9.63, 10.19, 2770876, 27583270.0], [20071115, 10.19, 10.07, 10.200000000000001, 9.9, 9.91, 2055497, 20595792.0], [20071116, 9.91, 9.93, 10.15, 9.75, 10.120000000000001, 1534051, 15248680.0], [20071119, 10.120000000000001, 10.14, 10.700000000000001, 10.1, 10.67, 3030957, 31824286.0], [20071120, 10.67, 10.82, 10.96, 10.65, 10.72, 4285962, 46253736.0], [20071121, 10.72, 10.73, 10.78, 10.4, 10.41, 2249627, 23725086.0], [20071122, 10.41, 10.28, 10.28, 9.83, 9.86, 2124035, 21351446.0], [20071123, 9.86, 9.8, 10.17, 9.72, 10.17, 1109592, 11039948.0], [20071126, 10.17, 10.3, 10.36, 9.950000000000001, 9.98, 1296573, 13222875.0], [20071127, 9.98, 9.9, 10.05, 9.870000000000001, 9.98, 1146234, 11389620.0], [20071128, 9.98, 10.0, 10.13, 9.88, 9.91, 1039602, 10386061.0], [20071129, 9.91, 10.05, 10.26, 9.88, 10.15, 2298297, 23232992.0], [20071130, 10.15, 10.16, 10.22, 9.9, 9.93, 1741211, 17433924.0], [20071203, 9.93, 9.85, 10.1, 9.78, 9.99, 1023435, 10182171.0], [20071204, 9.99, 10.040000000000001, 10.28, 10.040000000000001, 10.1, 1576080, 16022412.0], [20071205, 10.1, 10.15, 10.370000000000001, 10.1, 10.33, 2115091, 21777926.0], [20071206, 10.33, 10.44, 10.44, 10.21, 10.38, 2018046, 20783544.0], [20071207, 10.38, 10.59, 11.290000000000001, 10.59, 11.17, 9308798, 102727336.0], [20071210, 11.17, 10.950000000000001, 11.450000000000001, 10.8, 11.33, 6031366, 67640976.0], [20071211, 11.33, 11.3, 11.39, 11.1, 11.22, 4040706, 45158048.0], [20071212, 11.22, 11.14, 11.42, 11.0, 11.42, 4308833, 48584696.0], [20071213, 11.42, 11.57, 11.68, 10.9, 10.92, 4209104, 47553476.0], [20071214, 10.92, 10.75, 11.19, 10.55, 11.14, 2712886, 29427408.0], [20071217, 11.14, 11.23, 11.49, 11.1, 11.200000000000001, 2904733, 32840546.0], [20071218, 11.200000000000001, 11.15, 11.22, 10.82, 10.9, 1950955, 21473800.0], [20071219, 10.9, 11.05, 11.27, 10.96, 11.200000000000001, 3386687, 37686152.0], [20071220, 11.200000000000001, 11.28, 11.5, 11.13, 11.5, 4359171, 49508820.0], [20071221, 11.5, 11.5, 11.71, 11.39, 11.68, 4849100, 56090864.0], [20071224, 11.68, 11.700000000000001, 12.22, 11.700000000000001, 12.09, 8546588, 102308704.0], [20071225, 12.09, 12.200000000000001, 13.25, 12.13, 12.9, 17417848, 219676240.0], [20071226, 12.9, 12.76, 13.15, 12.63, 13.030000000000001, 9560828, 123188168.0], [20071227, 13.030000000000001, 13.07, 13.120000000000001, 12.9, 12.97, 5392745, 70086960.0], [20071228, 12.97, 12.98, 13.24, 12.74, 13.06, 5940281, 77263288.0], [20080102, 13.06, 13.1, 14.11, 13.1, 13.9, 7248909, 100080264.0], [20080103, 13.9, 14.0, 14.200000000000001, 13.77, 13.91, 5660936, 78797744.0], [20080104, 13.91, 13.88, 14.0, 13.56, 13.870000000000001, 4938411, 67971000.0], [20080107, 13.870000000000001, 13.9, 14.11, 13.71, 14.030000000000001, 4833560, 67647696.0], [20080108, 14.030000000000001, 14.120000000000001, 14.19, 13.11, 13.17, 8511417, 115140776.0], [20080109, 13.17, 13.030000000000001, 13.5, 12.81, 13.44, 5549442, 73182056.0], [20080110, 13.44, 13.450000000000001, 13.64, 13.200000000000001, 13.4, 5671788, 75930496.0], [20080111, 13.4, 13.4, 13.5, 12.98, 13.17, 4067273, 53353132.0], [20080114, 13.17, 13.13, 13.48, 13.0, 13.34, 4554242, 60401760.0], [20080115, 13.34, 13.34, 13.66, 13.26, 13.5, 5275515, 71155000.0], [20080116, 13.5, 13.5, 13.85, 13.3, 13.6, 6760192, 92455368.0], [20080117, 13.6, 13.58, 13.950000000000001, 12.65, 13.18, 6466114, 86266328.0], [20080118, 13.18, 13.18, 13.35, 12.92, 13.13, 3097881, 40598704.0], [20080121, 13.13, 13.15, 13.26, 11.82, 12.0, 4469218, 55959828.0], [20080122, 12.0, 11.6, 11.89, 10.8, 10.8, 4659097, 51849360.0], [20080123, 10.8, 10.700000000000001, 11.35, 10.6, 11.3, 3622760, 40031904.0], [20080124, 11.3, 11.36, 11.72, 11.16, 11.52, 3191679, 36618568.0], [20080125, 11.52, 11.52, 12.18, 11.4, 12.07, 6270244, 74618736.0], [20080128, 12.07, 12.18, 12.450000000000001, 11.03, 11.25, 8917794, 106468560.0], [20080129, 11.25, 11.25, 11.75, 11.16, 11.56, 2392804, 27334312.0], [20080130, 11.56, 11.5, 11.85, 11.23, 11.71, 2979632, 34740864.0], [20080131, 11.71, 11.65, 11.9, 11.28, 11.31, 1893122, 22076482.0], [20080201, 11.31, 11.34, 11.68, 10.38, 10.700000000000001, 2605564, 28258822.0], [20080204, 10.700000000000001, 11.0, 11.700000000000001, 10.98, 11.68, 2107648, 23915852.0], [20080205, 11.68, 11.64, 12.14, 11.34, 11.85, 3665320, 43603024.0], [20080213, 11.85, 11.85, 11.96, 11.450000000000001, 11.69, 1423861, 16720690.0], [20080214, 11.69, 11.76, 12.14, 11.76, 11.950000000000001, 2069404, 24753190.0], [20080215, 11.950000000000001, 12.0, 12.19, 11.77, 12.15, 2730137, 32755180.0], [20080218, 12.15, 12.280000000000001, 12.6, 12.22, 12.43, 3134917, 38880180.0], [20080219, 12.43, 12.450000000000001, 12.97, 12.35, 12.8, 4050359, 51543936.0], [20080220, 12.8, 12.94, 13.3, 12.77, 13.22, 9170147, 119349952.0], [20080221, 13.22, 13.08, 13.56, 12.8, 13.4, 7752879, 102469424.0], [20080222, 13.4, 13.450000000000001, 13.5, 12.8, 13.48, 9542264, 126101704.0], [20080225, 13.48, 13.6, 13.72, 13.01, 13.35, 11028548, 147905488.0], [20080226, 13.35, 13.72, 13.8, 12.39, 13.05, 13135422, 174198832.0], [20080227, 13.05, 13.4, 13.450000000000001, 13.030000000000001, 13.22, 9734652, 128434656.0], [20080228, 13.22, 13.23, 13.24, 12.66, 12.88, 5556385, 71790776.0], [20080229, 12.88, 12.9, 13.200000000000001, 12.73, 13.05, 3502332, 45503012.0], [20080303, 13.05, 13.05, 13.49, 12.8, 13.49, 6760347, 89738504.0], [20080304, 13.49, 13.55, 14.38, 13.36, 14.38, 15264310, 212290416.0], [20080305, 14.38, 14.15, 14.370000000000001, 13.75, 14.200000000000001, 10200515, 144044928.0], [20080306, 14.200000000000001, 14.24, 14.790000000000001, 13.85, 13.85, 8331354, 119095968.0], [20080307, 13.85, 13.780000000000001, 13.780000000000001, 13.1, 13.18, 5214266, 69928456.0], [20080310, 13.18, 13.09, 13.200000000000001, 12.85, 12.88, 3179917, 41260412.0], [20080311, 12.88, 12.83, 13.27, 12.49, 13.200000000000001, 3014911, 38840364.0], [20080312, 13.200000000000001, 13.41, 13.48, 12.55, 12.55, 3194252, 41290956.0], [20080313, 12.55, 12.450000000000001, 12.450000000000001, 11.61, 11.93, 3574365, 42942516.0], [20080314, 11.93, 11.89, 12.19, 11.72, 12.030000000000001, 2150557, 25751558.0], [20080317, 12.030000000000001, 11.96, 12.02, 10.83, 10.86, 2919020, 33080726.0], [20080318, 10.86, 10.8, 11.06, 9.77, 9.9, 3667296, 37440304.0], [20080319, 9.9, 10.16, 10.700000000000001, 9.950000000000001, 10.43, 3318831, 34290776.0], [20080320, 10.43, 10.3, 11.24, 9.55, 11.01, 4410427, 46512516.0], [20080321, 11.01, 10.85, 11.39, 10.72, 11.0, 3545799, 39394392.0], [20080324, 11.0, 11.05, 11.34, 10.68, 10.700000000000001, 2549744, 28237964.0], [20080325, 10.700000000000001, 10.56, 11.0, 10.28, 10.9, 1882703, 20152418.0], [20080326, 10.9, 10.92, 11.19, 10.71, 10.8, 1431399, 15662195.0], [20080327, 10.8, 10.700000000000001, 10.700000000000001, 9.9, 9.950000000000001, 2257098, 23144708.0], [20080328, 9.950000000000001, 9.950000000000001, 10.38, 9.6, 10.31, 2371211, 23861670.0], [20080331, 10.31, 9.98, 10.05, 9.49, 9.5, 2938354, 28771528.0], [20080401, 9.5, 9.46, 9.620000000000001, 8.55, 8.55, 2579642, 23015522.0], [20080402, 8.55, 8.64, 8.81, 7.8, 7.96, 2547775, 20901594.0], [20080403, 7.96, 7.83, 8.46, 7.75, 8.27, 1572822, 12783281.0], [20080407, 8.27, 8.15, 8.9, 7.9, 8.89, 1827050, 15790394.0], [20080408, 8.89, 8.9, 9.35, 8.84, 9.21, 2830623, 25782388.0], [20080409, 9.21, 8.69, 9.0, 8.290000000000001, 8.290000000000001, 5835915, 50914476.0], [20080410, 8.290000000000001, 7.890000000000001, 8.96, 7.8, 8.67, 5217485, 43125748.0], [20080411, 8.67, 8.93, 8.97, 8.6, 8.71, 4959553, 43566196.0], [20080414, 8.71, 8.48, 8.48, 7.84, 7.84, 3022696, 24359184.0], [20080415, 7.84, 7.86, 8.1, 7.67, 8.08, 1682083, 13191356.0], [20080416, 8.08, 8.15, 8.35, 8.0, 8.07, 2015837, 16470264.0], [20080417, 8.07, 8.1, 8.2, 7.4, 7.57, 1725910, 13436355.0], [20080418, 7.57, 7.58, 7.74, 6.8100000000000005, 6.8500000000000005, 2098640, 14914492.0], [20080421, 6.8500000000000005, 7.3, 7.54, 6.18, 6.3, 4080831, 27774328.0], [20080422, 6.3, 6.22, 6.22, 5.7, 6.01, 2894784, 17061780.0], [20080423, 6.01, 6.01, 6.38, 5.95, 6.32, 2737964, 16946618.0], [20080424, 6.32, 6.95, 6.95, 6.62, 6.95, 5951483, 40990552.0], [20080425, 6.95, 7.0600000000000005, 7.37, 6.88, 7.1000000000000005, 4320695, 30802230.0], [20080428, 7.1000000000000005, 6.99, 7.19, 6.83, 7.12, 3032890, 21249240.0], [20080429, 7.12, 7.15, 7.18, 7.0, 7.1000000000000005, 2819532, 19977248.0], [20080430, 7.1000000000000005, 7.140000000000001, 7.44, 7.09, 7.4, 5551309, 40316032.0], [20080505, 7.4, 7.49, 7.8, 7.4, 7.73, 4570046, 34693016.0], [20080506, 7.73, 7.7700000000000005, 8.4, 7.7700000000000005, 7.930000000000001, 7339252, 59380112.0], [20080507, 7.930000000000001, 7.95, 8.09, 7.45, 7.45, 4310112, 33415534.0], [20080509, 7.45, 7.79, 7.88, 7.4, 7.57, 3447933, 26453592.0], [20080512, 7.57, 7.55, 7.79, 7.16, 7.640000000000001, 3253941, 24390068.0], [20080513, 7.640000000000001, 7.34, 7.6000000000000005, 7.2, 7.5200000000000005, 3853751, 28718598.0], [20080514, 7.5200000000000005, 7.48, 8.27, 7.46, 8.27, 6897495, 55147980.0], [20080515, 8.27, 8.42, 8.5, 8.0, 8.0, 9890941, 82313696.0], [20080516, 8.0, 7.91, 8.08, 7.61, 7.82, 3536185, 27754696.0], [20080519, 7.82, 7.7700000000000005, 7.94, 7.7, 7.8500000000000005, 1555527, 12152234.0], [20080520, 7.8500000000000005, 7.8, 7.95, 7.18, 7.32, 2417842, 18512502.0], [20080521, 7.32, 7.19, 7.49, 6.8, 7.36, 2828327, 20034106.0], [20080522, 7.36, 7.26, 7.65, 7.05, 7.43, 2356669, 17523722.0], [20080523, 7.43, 7.390000000000001, 7.54, 7.12, 7.2, 1655600, 12056176.0], [20080526, 7.2, 7.18, 7.3500000000000005, 7.05, 7.09, 1505009, 10840516.0], [20080527, 7.09, 7.09, 7.13, 6.9, 7.1000000000000005, 1450837, 10169997.0], [20080528, 7.1000000000000005, 7.1000000000000005, 7.38, 6.99, 7.34, 1819342, 13143713.0], [20080529, 7.34, 7.3500000000000005, 7.38, 7.04, 7.05, 1483456, 10748799.0], [20080530, 7.05, 7.05, 7.29, 7.04, 7.26, 1572282, 11245071.0], [20080602, 7.26, 7.03, 7.15, 7.03, 7.140000000000001, 1535598, 10896444.0], [20080603, 7.140000000000001, 7.15, 7.15, 6.94, 7.13, 1572833, 11103903.0], [20080604, 7.13, 7.1000000000000005, 7.1000000000000005, 6.8, 6.88, 1569748, 10872584.0], [20080605, 6.88, 6.84, 6.95, 6.71, 6.76, 859510, 5863224.0], [20080606, 6.76, 6.8100000000000005, 6.8500000000000005, 6.71, 6.7700000000000005, 798314, 5409082.0], [20080610, 6.7700000000000005, 6.5, 6.5, 6.09, 6.09, 1028495, 6410821.5], [20080611, 6.09, 5.92, 5.97, 5.72, 5.83, 1261878, 7350739.0], [20080612, 5.83, 5.7700000000000005, 5.89, 5.5600000000000005, 5.83, 1370661, 7930568.0], [20080613, 5.83, 5.9, 5.95, 5.59, 5.61, 1067878, 6137707.5], [20080616, 5.61, 5.5, 5.69, 5.15, 5.37, 983100, 5284474.0], [20080617, 5.37, 5.42, 5.45, 4.88, 4.9, 1325298, 6837470.0], [20080618, 4.9, 4.9, 5.28, 4.46, 5.13, 2585529, 12797155.0], [20080619, 5.13, 5.08, 5.08, 4.62, 4.62, 1732377, 8395360.0], [20080620, 4.62, 4.7, 4.99, 4.48, 4.8100000000000005, 3334845, 16056298.0], [20080623, 4.8100000000000005, 4.8100000000000005, 4.89, 4.62, 4.88, 2073414, 9937982.0], [20080624, 4.88, 4.88, 5.1000000000000005, 4.8, 5.03, 2258591, 11278485.0], [20080625, 5.03, 5.05, 5.38, 4.98, 5.3500000000000005, 3081272, 16168425.0], [20080626, 5.3500000000000005, 5.32, 5.45, 5.24, 5.39, 2447500, 13184955.0], [20080627, 5.39, 5.18, 5.2, 4.8500000000000005, 4.88, 2591947, 12969950.0], [20080630, 4.88, 4.91, 5.05, 4.88, 4.99, 1508409, 7497974.0], [20080701, 4.99, 4.98, 5.09, 4.9, 4.97, 780434, 3882763.75], [20080702, 4.97, 5.04, 5.11, 4.94, 4.99, 900865, 4529350.5], [20080703, 4.99, 4.98, 5.26, 4.75, 5.18, 2245471, 11448025.0], [20080704, 5.18, 5.08, 5.48, 5.08, 5.38, 2750730, 14558885.0], [20080707, 5.38, 5.48, 5.83, 5.4, 5.72, 4288913, 24399098.0], [20080708, 5.72, 5.78, 5.92, 5.51, 5.83, 3375049, 19197162.0], [20080709, 5.83, 5.83, 6.05, 5.78, 5.96, 4901325, 28818780.0], [20080710, 5.96, 5.87, 6.09, 5.75, 5.82, 3179704, 18781004.0], [20080711, 5.82, 5.79, 5.84, 5.55, 5.67, 2086076, 11841113.0], [20080714, 5.67, 5.6000000000000005, 5.9, 5.6000000000000005, 5.86, 1925136, 11171307.0], [20080715, 5.86, 5.93, 6.05, 5.75, 5.87, 3730268, 22085850.0], [20080716, 5.87, 5.8, 5.89, 5.28, 5.3, 2916714, 16012962.0], [20080717, 5.3, 5.42, 5.5, 5.2, 5.3, 1318480, 7072720.5], [20080718, 5.3, 5.26, 5.61, 5.19, 5.55, 1564649, 8485554.0], [20080721, 5.55, 5.6000000000000005, 5.86, 5.55, 5.8500000000000005, 1985313, 11363738.0], [20080722, 5.8500000000000005, 5.8500000000000005, 5.97, 5.8100000000000005, 5.8500000000000005, 3579921, 21107330.0], [20080723, 5.8500000000000005, 6.0, 6.0, 5.78, 5.8100000000000005, 1619725, 9462121.0], [20080724, 5.8100000000000005, 5.8500000000000005, 5.95, 5.78, 5.93, 2866893, 16885978.0], [20080725, 5.93, 5.8500000000000005, 5.92, 5.7700000000000005, 5.8500000000000005, 1937286, 11347797.0], [20080728, 5.8500000000000005, 5.89, 6.21, 5.88, 6.0600000000000005, 4555456, 27565192.0], [20080729, 6.0600000000000005, 5.97, 5.98, 5.83, 5.88, 1951744, 11494011.0], [20080730, 5.88, 5.92, 5.96, 5.75, 5.84, 1925544, 11280980.0], [20080731, 5.84, 5.91, 6.38, 5.91, 5.99, 6994200, 42803892.0], [20080801, 5.99, 5.61, 5.94, 5.61, 5.86, 3462443, 19973406.0], [20080804, 5.86, 5.7700000000000005, 5.8, 5.55, 5.55, 2152640, 12199368.0], [20080805, 5.55, 5.5, 5.61, 5.24, 5.25, 1624039, 8748388.0], [20080806, 5.25, 5.25, 5.4, 5.16, 5.3500000000000005, 1145854, 6072871.0], [20080807, 5.3500000000000005, 5.33, 5.55, 5.3, 5.54, 1132942, 6140766.5], [20080808, 5.54, 5.58, 5.59, 4.99, 5.0, 1833899, 9521341.0], [20080811, 5.0, 4.99, 5.0, 4.5, 4.5, 1349824, 6303483.5], [20080812, 4.5, 4.4, 4.45, 4.2, 4.29, 1360108, 5907878.0], [20080813, 4.29, 4.26, 4.33, 4.1, 4.2700000000000005, 1269617, 5363227.5], [20080814, 4.2700000000000005, 4.3, 4.42, 4.22, 4.32, 1154323, 5012995.0], [20080815, 4.32, 4.32, 4.37, 4.2700000000000005, 4.3, 839880, 3622910.25], [20080818, 4.3, 4.32, 4.3500000000000005, 3.87, 3.88, 2054111, 8232518.5], [20080819, 3.88, 3.88, 3.98, 3.75, 3.95, 1133552, 4452555.0], [20080820, 3.95, 3.92, 4.32, 3.86, 4.3, 2191667, 9149170.0], [20080821, 4.3, 4.2, 4.3, 4.13, 4.21, 2513291, 10556494.0], [20080822, 4.21, 4.2, 4.26, 4.05, 4.23, 1329028, 5553383.0], [20080825, 4.23, 4.22, 4.36, 4.18, 4.3, 1662401, 7144871.0], [20080826, 4.3, 4.25, 4.25, 3.93, 4.05, 1582767, 6494064.0], [20080827, 4.05, 4.0, 4.13, 3.99, 4.08, 830930, 3372880.5], [20080828, 4.08, 4.03, 4.11, 4.03, 4.0600000000000005, 611212, 2489162.0], [20080829, 4.0600000000000005, 4.07, 4.2700000000000005, 4.07, 4.22, 1509799, 6311514.5], [20080901, 4.22, 4.17, 4.2, 3.99, 4.05, 1067733, 4322974.0], [20080902, 4.05, 3.99, 4.19, 3.98, 4.12, 1190274, 4886623.0], [20080903, 4.12, 4.09, 4.19, 3.99, 4.18, 1962678, 8062218.0], [20080904, 4.18, 4.18, 4.28, 4.12, 4.25, 1585080, 6678897.5], [20080905, 4.25, 4.15, 4.15, 3.95, 3.98, 1646376, 6663284.0], [20080908, 3.98, 3.98, 4.05, 3.86, 3.9, 1292174, 5049057.0], [20080909, 3.9, 3.99, 4.04, 3.85, 3.91, 553446, 2169054.75], [20080910, 3.91, 3.81, 4.0, 3.81, 3.93, 586725, 2308694.75], [20080911, 3.93, 3.96, 3.96, 3.85, 3.88, 590091, 2293215.75], [20080912, 3.88, 3.99, 4.0, 3.86, 3.94, 1579483, 6252850.5], [20080916, 3.94, 3.97, 3.97, 3.7600000000000002, 3.8200000000000003, 863264, 3305753.25], [20080917, 3.8200000000000003, 3.8000000000000003, 3.87, 3.71, 3.73, 1068288, 4056622.75], [20080918, 3.73, 3.58, 3.63, 3.36, 3.5, 1421716, 4895658.5], [20080919, 3.5, 3.84, 3.85, 3.73, 3.85, 1764303, 6769099.5], [20080922, 3.85, 4.24, 4.24, 3.86, 4.04, 3965711, 16103713.0], [20080923, 4.04, 4.0, 4.0, 3.83, 3.83, 1918659, 7447424.0], [20080924, 3.83, 3.8000000000000003, 3.87, 3.68, 3.86, 1164117, 4403616.5], [20080925, 3.86, 3.87, 4.12, 3.86, 4.07, 4042612, 16235709.0], [20080926, 4.07, 4.08, 4.22, 4.05, 4.13, 3295065, 13601518.0], [20081006, 4.13, 4.0200000000000005, 4.0200000000000005, 3.84, 3.85, 1500784, 5877799.0], [20081007, 3.85, 3.7, 3.9, 3.64, 3.85, 842100, 3187641.5], [20081008, 3.85, 3.75, 3.85, 3.65, 3.7, 674120, 2519613.5], [20081009, 3.7, 3.75, 3.85, 3.67, 3.72, 616677, 2299335.0], [20081010, 3.72, 3.65, 3.65, 3.35, 3.35, 1292303, 4396131.0], [20081013, 3.35, 3.29, 3.4, 3.18, 3.4, 1054196, 3480685.75], [20081014, 3.4, 3.5500000000000003, 3.56, 3.19, 3.19, 872472, 2977606.0], [20081015, 3.19, 3.25, 3.25, 3.0300000000000002, 3.16, 2189745, 6814262.5], [20081016, 3.16, 3.0500000000000003, 3.0500000000000003, 2.93, 2.93, 1430284, 4275884.5], [20081017, 2.93, 3.02, 3.02, 2.93, 2.97, 1382895, 4101118.75], [20081020, 2.97, 2.97, 3.12, 2.95, 3.1, 1303268, 3975219.0], [20081021, 3.1, 3.08, 3.17, 3.0500000000000003, 3.06, 1337895, 4155316.5], [20081022, 3.06, 3.04, 3.12, 3.0, 3.0700000000000003, 1442803, 4434500.0], [20081023, 3.0700000000000003, 3.04, 3.0700000000000003, 2.96, 3.06, 772930, 2331934.75], [20081024, 3.06, 3.0300000000000002, 3.08, 2.98, 3.0, 799750, 2428760.75], [20081027, 3.0, 2.93, 2.93, 2.7, 2.7, 1155999, 3249346.25], [20081028, 2.7, 2.7, 2.79, 2.62, 2.75, 1165494, 3167709.0], [20081029, 2.75, 2.8000000000000003, 2.83, 2.65, 2.65, 791696, 2177839.25], [20081030, 2.65, 2.67, 2.74, 2.64, 2.7, 723119, 1952546.12], [20081031, 2.7, 2.7, 2.79, 2.68, 2.71, 908392, 2466149.25], [20081103, 2.71, 2.71, 2.8000000000000003, 2.65, 2.75, 1095020, 3006387.0], [20081104, 2.75, 2.7600000000000002, 2.7600000000000002, 2.65, 2.72, 723881, 1945447.12], [20081105, 2.72, 2.73, 2.85, 2.71, 2.83, 1396192, 3903021.0], [20081106, 2.83, 2.77, 2.82, 2.73, 2.7800000000000002, 809260, 2254016.75], [20081107, 2.7800000000000002, 2.72, 2.84, 2.72, 2.81, 1067735, 2987940.0], [20081110, 2.81, 2.85, 3.0300000000000002, 2.85, 3.0, 2085170, 6159904.5], [20081111, 3.0, 2.99, 3.04, 2.93, 2.94, 1983014, 5914548.0], [20081112, 2.94, 2.89, 3.04, 2.89, 3.0300000000000002, 1503018, 4488543.5], [20081113, 3.0300000000000002, 3.31, 3.33, 3.31, 3.33, 3063953, 10188525.0], [20081114, 3.33, 3.66, 3.66, 3.66, 3.66, 1277907, 4677139.5], [20081117, 3.66, 4.0200000000000005, 4.03, 3.93, 4.03, 14172182, 56938124.0], [20081118, 4.03, 4.29, 4.43, 4.03, 4.12, 23499824, 99441152.0], [20081119, 4.12, 3.71, 4.48, 3.71, 4.3, 17526376, 69097152.0], [20081120, 4.3, 4.03, 4.2, 3.87, 3.92, 10708357, 42924796.0], [20081121, 3.92, 3.75, 3.97, 3.68, 3.79, 6178370, 23642638.0], [20081124, 3.79, 3.8000000000000003, 4.0200000000000005, 3.75, 3.83, 6651508, 25855434.0], [20081125, 3.83, 3.85, 3.92, 3.45, 3.58, 5691899, 20661804.0], [20081126, 3.58, 3.5700000000000003, 3.73, 3.48, 3.6, 3353534, 12102946.0], [20081127, 3.6, 3.84, 3.88, 3.63, 3.66, 5781029, 21884404.0], [20081128, 3.66, 3.6, 3.7600000000000002, 3.5, 3.7, 4021666, 14726657.0], [20081201, 3.7, 3.7, 4.0, 3.62, 3.95, 6886755, 26712718.0], [20081202, 3.95, 3.86, 4.09, 3.7800000000000002, 4.0, 8476851, 33535382.0], [20081203, 4.0, 4.0600000000000005, 4.26, 3.96, 4.23, 9559518, 39036588.0], [20081204, 4.23, 4.23, 4.3, 4.09, 4.19, 10949061, 46169104.0], [20081205, 4.19, 4.2, 4.28, 4.15, 4.26, 7846220, 33114352.0], [20081208, 4.26, 4.44, 4.45, 4.26, 4.37, 8309708, 36222280.0], [20081209, 4.37, 4.36, 4.53, 4.2, 4.36, 9048568, 39544264.0], [20081210, 4.36, 4.25, 4.47, 4.19, 4.39, 6779873, 29392394.0], [20081211, 4.39, 4.3500000000000005, 4.42, 4.12, 4.14, 5046230, 21509752.0], [20081212, 4.14, 4.1, 4.14, 3.73, 3.8000000000000003, 5044402, 19700768.0], [20081215, 3.8000000000000003, 3.81, 3.95, 3.81, 3.87, 2334185, 9044683.0], [20081216, 3.87, 3.9, 4.13, 3.87, 4.07, 4338608, 17367322.0], [20081217, 4.07, 4.08, 4.12, 4.0, 4.04, 4055577, 16495018.0], [20081218, 4.04, 4.0600000000000005, 4.11, 3.97, 4.08, 2695258, 10923046.0], [20081219, 4.08, 4.1, 4.19, 4.07, 4.09, 3895024, 16073202.0], [20081222, 4.09, 4.12, 4.12, 3.96, 4.0200000000000005, 3096499, 12487925.0], [20081223, 4.0200000000000005, 4.03, 4.0600000000000005, 3.62, 3.62, 3769998, 14505283.0], [20081224, 3.62, 3.5, 3.72, 3.5, 3.62, 3100158, 11217069.0], [20081225, 3.62, 3.6, 3.69, 3.43, 3.52, 2157144, 7674040.0], [20081226, 3.52, 3.52, 3.62, 3.46, 3.54, 2236240, 7937053.0], [20081229, 3.54, 3.5300000000000002, 3.56, 3.37, 3.47, 1369800, 4719546.0], [20081230, 3.47, 3.47, 3.6, 3.47, 3.5700000000000003, 1959400, 6942439.5], [20081231, 3.5700000000000003, 3.58, 3.64, 3.5100000000000002, 3.56, 2498700, 8970123.0], [20090105, 3.56, 3.5700000000000003, 3.85, 3.54, 3.8200000000000003, 3580800, 13217955.0], [20090106, 3.8200000000000003, 3.8200000000000003, 3.91, 3.73, 3.89, 5065600, 19446938.0], [20090107, 3.89, 3.88, 3.92, 3.8000000000000003, 3.85, 3098500, 11954802.0], [20090108, 3.85, 3.81, 3.81, 3.61, 3.66, 2373600, 8824659.0], [20090109, 3.66, 3.66, 3.8000000000000003, 3.66, 3.79, 2259900, 8435860.0], [20090112, 3.79, 3.72, 3.89, 3.72, 3.79, 2381300, 9125798.0], [20090113, 3.79, 3.75, 3.84, 3.62, 3.67, 2618100, 9759061.0], [20090114, 3.67, 3.67, 3.95, 3.67, 3.94, 5336800, 20641806.0], [20090115, 3.94, 3.87, 4.07, 3.85, 3.96, 5281600, 20993536.0], [20090116, 3.96, 3.97, 4.09, 3.93, 3.94, 4272100, 17207948.0], [20090119, 3.94, 3.95, 3.99, 3.87, 3.9, 2704500, 10616590.0], [20090120, 3.9, 3.89, 3.98, 3.86, 3.97, 1886300, 7408811.5], [20090121, 3.97, 3.96, 4.09, 3.9, 4.0, 3409400, 13777075.0], [20090122, 4.0, 4.0, 4.36, 3.98, 4.3500000000000005, 8925800, 37460560.0], [20090123, 4.3500000000000005, 4.29, 4.34, 4.1, 4.15, 6509600, 27132664.0], [20090202, 4.15, 4.18, 4.57, 4.1, 4.57, 10333800, 45602440.0], [20090203, 4.57, 4.64, 4.89, 4.63, 4.7700000000000005, 14399200, 68982376.0], [20090204, 4.7700000000000005, 4.82, 4.8500000000000005, 4.69, 4.75, 8175600, 38818744.0], [20090205, 4.75, 4.8, 4.84, 4.57, 4.61, 9630500, 45273688.0], [20090206, 4.61, 4.61, 4.8500000000000005, 4.61, 4.8100000000000005, 6868000, 32595646.0], [20090209, 4.8100000000000005, 4.83, 5.1000000000000005, 4.73, 4.93, 9396300, 46012936.0], [20090210, 4.93, 4.82, 5.17, 4.78, 5.13, 8274800, 41053104.0], [20090211, 5.13, 5.05, 5.28, 4.89, 4.98, 8978700, 45810336.0], [20090212, 4.98, 5.0, 5.3, 4.93, 5.23, 10062200, 51734336.0], [20090213, 5.23, 5.29, 5.53, 5.12, 5.46, 10704700, 57103208.0], [20090216, 5.46, 5.47, 5.6000000000000005, 5.25, 5.47, 8450000, 45552124.0], [20090217, 5.47, 5.44, 5.44, 5.1000000000000005, 5.12, 7411800, 38728644.0], [20090218, 5.12, 5.0, 5.0, 4.72, 4.74, 7713000, 37612236.0], [20090219, 4.74, 4.76, 4.87, 4.74, 4.8500000000000005, 4198400, 20180282.0], [20090220, 4.8500000000000005, 4.88, 5.03, 4.78, 5.0200000000000005, 4653900, 22927726.0], [20090223, 5.0200000000000005, 4.95, 5.33, 4.95, 5.23, 8396500, 43429236.0], [20090224, 5.23, 5.12, 5.59, 5.11, 5.4, 17576500, 95617544.0], [20090225, 5.4, 5.41, 5.66, 5.2700000000000005, 5.59, 12914200, 71045192.0], [20090226, 5.59, 5.64, 5.82, 5.03, 5.05, 9913700, 54143304.0], [20090227, 5.05, 4.91, 4.97, 4.55, 4.55, 6831500, 31808302.0], [20090302, 4.55, 4.48, 4.69, 4.38, 4.65, 3132300, 14433957.0], [20090303, 4.65, 4.6000000000000005, 4.68, 4.43, 4.54, 3073800, 14073681.0], [20090304, 4.54, 4.62, 4.88, 4.58, 4.87, 4958700, 23690236.0], [20090305, 4.87, 4.92, 5.18, 4.8500000000000005, 5.11, 8958700, 44999084.0], [20090306, 5.11, 5.0600000000000005, 5.32, 4.99, 5.19, 9165400, 47529976.0], [20090309, 5.19, 5.19, 5.25, 4.75, 4.7700000000000005, 5849500, 29281502.0], [20090310, 4.7700000000000005, 4.7, 4.95, 4.64, 4.91, 3898800, 18787688.0], [20090311, 4.91, 5.03, 5.05, 4.7, 4.82, 3994700, 19585102.0], [20090312, 4.82, 4.79, 4.94, 4.7, 4.92, 3017100, 14547456.0], [20090313, 4.92, 4.92, 5.08, 4.86, 4.86, 3540600, 17579756.0], [20090316, 4.86, 4.83, 5.0, 4.78, 5.0, 4355900, 21241758.0], [20090317, 5.0, 5.08, 5.33, 5.03, 5.26, 9203200, 47985392.0], [20090318, 5.26, 5.24, 5.3100000000000005, 5.18, 5.23, 8030500, 42103592.0], [20090319, 5.23, 5.22, 5.34, 5.18, 5.2700000000000005, 5134600, 27059646.0], [20090320, 5.2700000000000005, 5.28, 5.34, 5.15, 5.17, 5844000, 30515592.0], [20090323, 5.17, 5.2, 5.69, 5.2, 5.69, 8384200, 46364212.0], [20090324, 5.69, 5.91, 6.05, 5.74, 5.8, 22021600, 129782992.0], [20090325, 5.8, 5.8, 6.38, 5.75, 6.38, 28060500, 176469920.0], [20090326, 6.38, 6.4, 6.41, 6.0, 6.390000000000001, 20710700, 129869112.0], [20090327, 6.390000000000001, 6.42, 6.890000000000001, 6.41, 6.5, 22875300, 151834832.0], [20090330, 6.5, 6.5, 6.94, 6.3100000000000005, 6.47, 14693400, 97734584.0], [20090331, 6.47, 6.3, 6.66, 6.01, 6.640000000000001, 10843800, 68775496.0], [20090401, 6.640000000000001, 6.75, 6.97, 6.640000000000001, 6.87, 15297500, 104080472.0], [20090402, 6.87, 6.87, 6.93, 6.65, 6.7, 11895600, 80720904.0], [20090403, 6.7, 6.73, 6.83, 6.43, 6.5600000000000005, 9257400, 61595196.0], [20090407, 6.5600000000000005, 6.62, 6.95, 6.61, 6.73, 8274900, 56001544.0], [20090408, 6.73, 6.72, 6.84, 6.55, 6.6000000000000005, 7741500, 51627440.0], [20090409, 6.6000000000000005, 6.59, 6.9, 6.37, 6.8500000000000005, 10077300, 67579496.0], [20090410, 6.8500000000000005, 6.9, 7.5, 6.71, 7.28, 13148000, 94909432.0], [20090413, 7.28, 7.26, 7.57, 7.2, 7.29, 9634100, 70621048.0], [20090414, 7.29, 7.22, 7.37, 7.15, 7.33, 6757800, 49102176.0], [20090415, 7.33, 7.5600000000000005, 8.06, 7.5600000000000005, 8.06, 4670800, 37184512.0], [20090416, 8.06, 8.870000000000001, 8.870000000000001, 8.870000000000001, 8.870000000000001, 1612500, 14303354.0], [20090417, 8.870000000000001, 9.76, 9.76, 9.0, 9.48, 32050100, 301091744.0], [20090420, 9.48, 9.43, 9.6, 9.01, 9.11, 15878700, 146295808.0], [20090421, 9.11, 8.950000000000001, 9.370000000000001, 8.89, 9.0, 10716000, 97101808.0], [20090422, 9.0, 9.03, 9.1, 8.1, 8.18, 15172300, 129549704.0], [20090423, 8.18, 8.09, 8.34, 8.0, 8.3, 7797000, 64014652.0], [20090424, 8.3, 8.32, 8.44, 8.1, 8.23, 6613700, 54748916.0], [20090428, 8.23, 7.79, 7.95, 7.49, 7.65, 9394300, 72347168.0], [20090429, 7.65, 7.71, 8.3, 7.66, 8.16, 7699000, 61481176.0], [20090430, 8.16, 8.22, 8.26, 8.03, 8.1, 6211500, 50399524.0], [20090504, 8.1, 8.09, 8.370000000000001, 8.09, 8.3, 5315800, 43977736.0], [20090505, 8.3, 8.39, 8.78, 8.39, 8.63, 8380800, 72142016.0], [20090506, 8.63, 8.6, 9.200000000000001, 8.48, 9.1, 10621900, 94712024.0], [20090507, 9.1, 9.1, 9.15, 8.620000000000001, 8.86, 9255400, 81867888.0], [20090508, 8.86, 8.8, 9.200000000000001, 8.71, 8.82, 7496400, 67249728.0], [20090511, 8.82, 8.82, 8.870000000000001, 8.2, 8.21, 7157600, 61170444.0], [20090512, 8.21, 8.120000000000001, 8.5, 8.040000000000001, 8.48, 4352300, 36004524.0], [20090513, 8.48, 8.48, 8.48, 8.3, 8.43, 3342200, 28055818.0], [20090514, 8.43, 8.370000000000001, 8.620000000000001, 8.23, 8.4, 3789300, 32048502.0], [20090515, 8.4, 8.38, 8.540000000000001, 8.33, 8.44, 2898400, 24351010.0], [20090518, 8.44, 8.38, 8.97, 8.31, 8.91, 7064200, 61661396.0], [20090519, 8.91, 8.91, 9.02, 8.8, 9.0, 6738800, 60106968.0], [20090520, 9.0, 8.950000000000001, 9.17, 8.86, 8.870000000000001, 6415900, 57954528.0], [20090521, 8.870000000000001, 8.77, 8.84, 8.38, 8.5, 5628200, 48297280.0], [20090522, 8.5, 8.49, 8.84, 8.45, 8.59, 3933222, 34078808.0], [20090525, 8.59, 8.3, 8.67, 8.17, 8.58, 4648264, 39029764.0], [20090526, 8.58, 8.700000000000001, 8.93, 8.63, 8.65, 6019292, 53000304.0], [20090527, 8.65, 8.68, 8.75, 8.51, 8.71, 3059385, 26441252.0], [20090601, 8.71, 8.85, 8.98, 8.77, 8.8, 5138883, 45491616.0], [20090602, 8.8, 8.86, 9.18, 8.82, 8.88, 7967907, 71711200.0], [20090603, 8.88, 8.9, 9.15, 8.82, 9.09, 7992346, 71883208.0], [20090604, 9.09, 9.1, 9.58, 9.1, 9.48, 14563028, 136354256.0], [20090605, 9.48, 9.450000000000001, 9.450000000000001, 8.950000000000001, 8.98, 8911773, 82012376.0], [20090608, 8.98, 8.86, 9.07, 8.700000000000001, 8.77, 5422885, 48133028.0], [20090609, 8.77, 8.77, 8.93, 8.49, 8.9, 4879839, 42689460.0], [20090610, 8.9, 8.9, 8.94, 8.71, 8.89, 3073249, 27284014.0], [20090611, 8.89, 8.870000000000001, 8.870000000000001, 8.52, 8.620000000000001, 3582884, 31244828.0], [20090612, 8.620000000000001, 8.68, 8.68, 8.3, 8.35, 5261661, 44555944.0], [20090615, 8.35, 8.31, 8.52, 8.31, 8.51, 2190181, 18497288.0], [20090616, 8.51, 8.52, 8.58, 8.4, 8.5, 1781676, 15125738.0], [20090617, 8.5, 8.5, 8.53, 8.3, 8.49, 4054795, 34056864.0], [20090618, 8.49, 8.5, 8.56, 8.35, 8.45, 3735553, 31641890.0], [20090619, 8.45, 8.48, 8.5, 8.33, 8.44, 3899928, 32749072.0], [20090622, 8.44, 8.46, 8.78, 8.46, 8.69, 6235626, 53833168.0], [20090623, 8.69, 8.5, 8.68, 8.42, 8.52, 3591909, 30798816.0], [20090624, 8.52, 8.46, 8.58, 8.45, 8.53, 2569312, 21865496.0], [20090625, 8.53, 8.540000000000001, 8.68, 8.46, 8.540000000000001, 3348989, 28611976.0], [20090626, 8.540000000000001, 8.540000000000001, 8.65, 8.5, 8.63, 2923460, 25072036.0], [20090629, 8.63, 8.67, 8.88, 8.61, 8.85, 6831491, 59739012.0], [20090630, 8.85, 8.950000000000001, 8.950000000000001, 8.43, 8.49, 6369810, 55124660.0], [20090701, 8.49, 8.700000000000001, 9.34, 8.700000000000001, 9.34, 4980681, 46081172.0], [20090702, 9.34, 10.01, 10.27, 9.51, 9.71, 31294249, 309545920.0], [20090703, 9.71, 9.6, 9.98, 9.3, 9.370000000000001, 15984726, 151987888.0], [20090706, 9.370000000000001, 9.3, 9.450000000000001, 8.99, 9.08, 10967519, 100192968.0], [20090707, 9.08, 9.120000000000001, 9.25, 9.040000000000001, 9.13, 5894669, 53946740.0], [20090708, 9.13, 9.09, 9.48, 9.040000000000001, 9.33, 8275569, 77170208.0], [20090709, 9.33, 9.3, 9.49, 9.27, 9.43, 7186758, 67353072.0], [20090710, 9.43, 9.44, 9.950000000000001, 9.38, 9.65, 10396725, 100802632.0], [20090713, 9.65, 9.66, 9.8, 9.51, 9.56, 6144558, 59347564.0], [20090714, 9.56, 9.57, 9.700000000000001, 9.5, 9.59, 4813568, 46079812.0], [20090715, 9.59, 9.58, 9.59, 9.36, 9.450000000000001, 9111016, 86064160.0], [20090716, 9.450000000000001, 9.52, 9.67, 9.41, 9.450000000000001, 6042892, 57547680.0], [20090717, 9.450000000000001, 9.450000000000001, 9.540000000000001, 9.21, 9.35, 5456624, 51017460.0], [20090720, 9.35, 9.35, 9.59, 9.3, 9.48, 6662333, 62987104.0], [20090721, 9.48, 9.5, 9.540000000000001, 9.1, 9.120000000000001, 6365618, 59207688.0], [20090722, 9.120000000000001, 9.120000000000001, 9.28, 9.120000000000001, 9.22, 4303917, 39601472.0], [20090723, 9.22, 9.27, 9.290000000000001, 9.1, 9.23, 5056361, 46416744.0], [20090724, 9.23, 9.28, 9.34, 9.05, 9.21, 4761511, 43893972.0], [20090727, 9.21, 9.22, 9.51, 9.22, 9.47, 7165160, 67227368.0], [20090728, 9.47, 9.4, 9.700000000000001, 9.4, 9.64, 9518531, 91448752.0], [20090729, 9.64, 9.65, 9.66, 8.68, 8.86, 7569545, 69972288.0], [20090730, 8.86, 8.89, 9.1, 8.23, 8.97, 5998869, 52076372.0], [20090731, 8.97, 9.0, 9.200000000000001, 8.8, 9.200000000000001, 6153009, 55485212.0], [20090803, 9.200000000000001, 9.28, 9.56, 9.25, 9.34, 8643320, 81214608.0], [20090804, 9.34, 9.33, 9.33, 9.08, 9.21, 6136752, 56298720.0], [20090805, 9.21, 9.21, 9.31, 9.040000000000001, 9.22, 5064933, 46462640.0], [20090806, 9.22, 9.200000000000001, 9.290000000000001, 9.01, 9.18, 5604134, 51316496.0], [20090807, 9.18, 9.18, 9.22, 8.81, 8.86, 4136688, 37433204.0], [20090810, 8.86, 8.870000000000001, 9.040000000000001, 8.69, 8.99, 3972943, 35102252.0], [20090811, 8.99, 9.11, 9.3, 9.08, 9.27, 7912341, 72782624.0], [20090812, 9.27, 9.18, 9.18, 8.67, 8.68, 4415488, 39369712.0], [20090813, 8.68, 8.65, 8.790000000000001, 8.43, 8.61, 2801915, 24051540.0], [20090814, 8.61, 8.6, 8.66, 7.8, 7.86, 5730535, 46725032.0], [20090817, 7.86, 7.7, 7.76, 7.07, 7.07, 4216870, 31253820.0], [20090818, 7.07, 7.0600000000000005, 7.2, 6.94, 7.16, 2574351, 18251504.0], [20090819, 7.16, 7.1000000000000005, 7.18, 6.6000000000000005, 6.79, 2403011, 16828490.0], [20090820, 6.79, 6.8500000000000005, 7.05, 6.71, 7.01, 2366592, 16352438.0], [20090821, 7.01, 7.0, 7.11, 6.9, 7.09, 3290515, 23149830.0], [20090824, 7.09, 7.09, 7.28, 7.0600000000000005, 7.23, 3155750, 22738828.0], [20090825, 7.23, 7.2, 7.2, 6.72, 6.98, 3149392, 21932502.0], [20090826, 6.98, 6.99, 7.68, 6.93, 7.6000000000000005, 7082027, 52390932.0], [20090827, 7.6000000000000005, 7.47, 7.72, 7.34, 7.51, 5538504, 41783620.0], [20090828, 7.51, 7.42, 7.53, 7.21, 7.3, 2881289, 21079942.0], [20090831, 7.3, 7.24, 7.24, 6.61, 6.61, 2483121, 17149264.0], [20090901, 6.61, 6.61, 6.8500000000000005, 6.6000000000000005, 6.640000000000001, 1754775, 11768134.0], [20090902, 6.640000000000001, 6.71, 6.8, 6.6000000000000005, 6.73, 1274166, 8547466.0], [20090903, 6.73, 6.8500000000000005, 7.13, 6.73, 7.07, 2998217, 20883796.0], [20090904, 7.07, 7.15, 7.48, 7.0200000000000005, 7.3, 3588321, 25968502.0], [20090907, 7.3, 7.3100000000000005, 7.4, 7.23, 7.29, 3483020, 25514268.0], [20090909, 7.29, 7.5600000000000005, 7.63, 7.32, 7.38, 3679117, 27452548.0], [20090910, 7.38, 7.33, 7.390000000000001, 7.15, 7.25, 2835837, 20628086.0], [20090911, 7.25, 7.26, 7.45, 7.23, 7.36, 2590142, 19057748.0], [20090914, 7.36, 7.45, 7.7700000000000005, 7.34, 7.69, 7353623, 56391744.0], [20090915, 7.69, 7.75, 7.75, 7.6000000000000005, 7.68, 4538398, 34883680.0], [20090916, 7.68, 7.68, 7.86, 7.47, 7.84, 5832852, 44754892.0], [20090917, 7.84, 7.8100000000000005, 8.23, 7.8100000000000005, 8.09, 8033484, 64440872.0], [20090918, 8.09, 8.14, 8.14, 7.55, 7.65, 5071275, 39917688.0], [20090921, 7.65, 7.68, 8.15, 7.6000000000000005, 8.040000000000001, 6533833, 51915088.0], [20090922, 8.040000000000001, 8.05, 8.17, 7.75, 7.75, 4004045, 31881934.0], [20090923, 7.75, 7.91, 8.53, 7.91, 8.35, 18027954, 150537968.0], [20090924, 8.35, 8.1, 8.34, 7.8, 8.03, 9841747, 79267536.0], [20090925, 8.03, 8.01, 8.01, 7.390000000000001, 7.390000000000001, 7276435, 55066920.0], [20090928, 7.390000000000001, 7.36, 7.54, 7.16, 7.21, 4175595, 30656290.0], [20090929, 7.21, 7.1000000000000005, 7.28, 6.8500000000000005, 6.96, 2370463, 16699004.0], [20090930, 6.96, 7.2, 7.23, 7.0200000000000005, 7.04, 1710244, 12158254.0], [20091009, 7.04, 7.07, 7.55, 7.07, 7.55, 3253298, 23894670.0], [20091012, 7.55, 7.5, 7.68, 7.4, 7.5, 3435920, 26027668.0], [20091013, 7.5, 7.41, 7.74, 7.38, 7.65, 2510651, 19071606.0], [20091014, 7.65, 7.65, 7.78, 7.61, 7.71, 4116241, 31703366.0], [20091015, 7.71, 7.78, 7.8500000000000005, 7.65, 7.69, 2398719, 18554992.0], [20091016, 7.69, 7.68, 7.7700000000000005, 7.5200000000000005, 7.7, 2305870, 17563680.0], [20091019, 7.7, 7.65, 7.88, 7.63, 7.86, 4191905, 32787904.0], [20091021, 7.86, 8.2, 8.5, 7.98, 8.0, 11281220, 92776904.0], [20091022, 8.0, 7.87, 8.18, 7.82, 8.01, 4843701, 38683248.0], [20091023, 8.01, 8.11, 8.17, 8.03, 8.09, 5003371, 40465852.0], [20091026, 8.09, 8.05, 8.2, 8.0, 8.07, 3766751, 30460860.0], [20091027, 8.07, 8.0, 8.0, 7.72, 7.72, 3558648, 27979076.0], [20091028, 7.72, 7.7, 7.9, 7.68, 7.86, 2283740, 17738518.0], [20091029, 7.86, 7.76, 7.76, 7.58, 7.63, 2116244, 16192871.0], [20091030, 7.63, 7.68, 7.8, 7.68, 7.7, 2053834, 15888570.0], [20091102, 7.7, 7.5, 7.86, 7.4, 7.86, 2864005, 22084396.0], [20091103, 7.86, 7.88, 8.65, 7.88, 8.65, 17635246, 149228560.0], [20091104, 8.65, 8.8, 8.82, 8.45, 8.540000000000001, 14925681, 128337920.0], [20091105, 8.540000000000001, 8.65, 8.98, 8.55, 8.82, 15699374, 137343424.0], [20091106, 8.82, 8.790000000000001, 8.88, 8.6, 8.63, 10118570, 88025816.0], [20091109, 8.63, 8.700000000000001, 9.08, 8.63, 8.83, 8830175, 78402872.0], [20091110, 8.83, 8.88, 8.93, 8.71, 8.73, 5215984, 45726784.0], [20091111, 8.73, 8.65, 8.77, 8.6, 8.71, 4478640, 38906084.0], [20091112, 8.71, 8.68, 8.94, 8.68, 8.72, 5850872, 51526700.0], [20091113, 8.72, 8.68, 9.35, 8.68, 9.120000000000001, 15841598, 144006240.0], [20091116, 9.120000000000001, 9.18, 9.56, 9.02, 9.5, 16361342, 151409728.0], [20091117, 9.5, 9.43, 9.75, 9.21, 9.52, 13243658, 125922592.0], [20091118, 9.52, 9.46, 9.51, 9.28, 9.39, 7267752, 68138224.0], [20091119, 9.39, 9.4, 9.66, 9.33, 9.47, 6966158, 65881752.0], [20091120, 9.47, 9.540000000000001, 9.540000000000001, 9.34, 9.38, 6979297, 65902428.0], [20091123, 9.38, 9.4, 9.540000000000001, 9.35, 9.52, 7308427, 69020080.0], [20091124, 9.52, 9.5, 9.69, 8.81, 8.870000000000001, 12059327, 112164992.0], [20091125, 8.870000000000001, 8.9, 9.1, 8.63, 9.07, 6541408, 58257960.0], [20091126, 9.07, 9.05, 9.11, 8.5, 8.61, 8671067, 76002936.0], [20091127, 8.61, 8.49, 8.78, 8.38, 8.5, 5433689, 46586384.0], [20091130, 8.5, 8.6, 8.89, 8.55, 8.88, 5927750, 52029488.0], [20091201, 8.88, 8.8, 9.07, 8.71, 9.02, 7246882, 64634052.0], [20091202, 9.02, 9.08, 9.200000000000001, 8.97, 9.17, 8052042, 73350096.0], [20091203, 9.17, 9.120000000000001, 10.09, 9.08, 9.75, 29009110, 282153312.0], [20091204, 9.75, 9.66, 9.83, 9.040000000000001, 9.290000000000001, 18616780, 175765536.0], [20091207, 9.290000000000001, 9.31, 9.64, 9.28, 9.58, 10717913, 101914480.0], [20091208, 9.58, 9.56, 10.16, 9.53, 9.89, 19413753, 192229856.0], [20091209, 9.89, 9.78, 10.290000000000001, 9.69, 9.77, 14600368, 145884560.0], [20091210, 9.77, 9.99, 10.0, 9.540000000000001, 9.700000000000001, 6727749, 65479952.0], [20091211, 9.700000000000001, 9.73, 10.67, 9.71, 10.67, 26637668, 277480288.0], [20091214, 10.67, 10.78, 10.96, 10.32, 10.64, 24796029, 264527648.0], [20091215, 10.64, 10.51, 11.28, 10.41, 10.92, 19871377, 216691264.0], [20091216, 10.92, 10.790000000000001, 11.25, 10.65, 11.0, 15108985, 165575104.0], [20091217, 11.0, 10.9, 11.08, 10.02, 10.1, 14176255, 148351488.0], [20091218, 10.1, 10.0, 10.1, 9.620000000000001, 9.65, 7582158, 74492696.0], [20091221, 9.65, 9.72, 9.9, 9.55, 9.81, 5336380, 52013088.0], [20091222, 9.81, 9.86, 10.35, 9.75, 9.99, 10753596, 108202864.0], [20091223, 9.99, 9.950000000000001, 10.17, 9.72, 10.17, 7631520, 76071008.0], [20091224, 10.17, 10.11, 10.46, 10.06, 10.35, 10531149, 108202304.0], [20091225, 10.35, 10.35, 10.55, 10.07, 10.120000000000001, 10306645, 105825544.0], [20091228, 10.120000000000001, 10.11, 10.8, 10.11, 10.72, 15242628, 160146176.0], [20091229, 10.72, 10.700000000000001, 10.92, 10.52, 10.8, 10563359, 113280640.0], [20091230, 10.8, 10.76, 10.89, 10.540000000000001, 10.68, 8717059, 93400232.0], [20091231, 10.68, 10.63, 10.75, 10.48, 10.58, 6135964, 64854660.0], [20100104, 10.58, 10.620000000000001, 10.99, 10.46, 10.86, 9303637, 99936480.0], [20100105, 10.86, 10.9, 11.07, 10.64, 11.0, 9430908, 102386824.0], [20100106, 11.0, 10.88, 11.05, 10.6, 10.6, 8552067, 92540696.0], [20100107, 10.6, 10.620000000000001, 10.71, 10.120000000000001, 10.19, 8434093, 87373184.0], [20100108, 10.19, 10.17, 10.4, 10.05, 10.370000000000001, 4164221, 42669732.0], [20100111, 10.370000000000001, 10.31, 10.450000000000001, 10.17, 10.290000000000001, 5055341, 51888724.0], [20100112, 10.290000000000001, 10.290000000000001, 10.38, 10.06, 10.38, 6492458, 66463680.0], [20100113, 10.38, 10.16, 10.6, 10.15, 10.33, 7201264, 74778792.0], [20100114, 10.33, 10.33, 10.61, 10.28, 10.6, 7426227, 77763968.0], [20100115, 10.6, 10.6, 10.88, 10.55, 10.620000000000001, 6653059, 71111456.0], [20100118, 10.620000000000001, 10.64, 10.96, 10.55, 10.86, 8648816, 93090960.0], [20100119, 10.86, 10.89, 11.1, 10.700000000000001, 11.040000000000001, 10501385, 114977656.0], [20100120, 11.040000000000001, 11.0, 11.0, 10.28, 10.33, 11149735, 118908360.0], [20100121, 10.33, 10.34, 10.48, 10.1, 10.19, 6375271, 65577344.0], [20100122, 10.19, 10.06, 10.17, 9.620000000000001, 9.8, 6377127, 63149344.0], [20100125, 9.8, 9.8, 9.98, 9.51, 9.53, 4384040, 42633512.0], [20100126, 9.53, 9.56, 9.74, 9.33, 9.4, 3975449, 37842224.0], [20100127, 9.4, 9.36, 9.82, 9.36, 9.55, 4739262, 45620588.0], [20100128, 9.55, 9.69, 10.36, 9.65, 10.24, 12421554, 125939888.0], [20100129, 10.24, 10.03, 10.66, 10.03, 10.620000000000001, 13445395, 140413744.0], [20100201, 10.620000000000001, 11.68, 11.68, 11.0, 11.18, 34445689, 391308992.0], [20100202, 11.18, 11.42, 12.3, 11.42, 12.3, 43376488, 525888640.0], [20100205, 12.3, 12.8, 13.530000000000001, 12.31, 12.89, 53456743, 701712704.0], [20100208, 12.89, 13.51, 13.69, 12.58, 12.75, 28790142, 374749664.0], [20100209, 12.75, 12.52, 13.64, 12.41, 13.14, 26993178, 349533632.0], [20100210, 13.14, 13.0, 13.14, 12.75, 12.98, 13981571, 180588992.0], [20100211, 12.98, 12.9, 13.36, 12.3, 12.55, 14528789, 186088224.0], [20100212, 12.55, 12.63, 12.85, 12.46, 12.57, 8727652, 110178376.0], [20100222, 12.57, 12.6, 13.26, 12.41, 12.98, 13653149, 175593488.0], [20100223, 12.98, 12.8, 13.64, 12.66, 13.6, 17360602, 229886640.0], [20100224, 13.6, 13.4, 13.56, 13.05, 13.33, 12894425, 170515376.0], [20100225, 13.33, 13.26, 14.07, 13.120000000000001, 13.8, 16249613, 222850976.0], [20100226, 13.8, 13.6, 14.200000000000001, 13.41, 13.8, 13515465, 186543760.0], [20100301, 13.8, 13.66, 13.93, 13.49, 13.59, 10198292, 139261792.0], [20100302, 13.59, 13.5, 13.64, 12.93, 13.0, 15935795, 209852992.0], [20100303, 13.0, 13.19, 14.3, 13.08, 14.3, 20786246, 288345344.0], [20100304, 14.3, 14.3, 14.44, 13.200000000000001, 13.4, 20507291, 282531168.0], [20100305, 13.4, 13.15, 13.450000000000001, 13.01, 13.18, 8034201, 106151080.0], [20100308, 13.18, 13.13, 13.34, 13.02, 13.24, 5249276, 69284352.0], [20100309, 13.24, 13.280000000000001, 13.75, 13.15, 13.4, 8459297, 114493496.0], [20100310, 13.4, 13.36, 13.450000000000001, 12.75, 12.86, 8518377, 110866632.0], [20100311, 12.86, 12.88, 12.98, 12.57, 12.75, 5140034, 65541732.0], [20100312, 12.75, 12.780000000000001, 12.98, 12.61, 12.65, 4091125, 52273936.0], [20100315, 12.65, 12.66, 12.780000000000001, 12.35, 12.6, 3890271, 48681052.0], [20100316, 12.6, 12.6, 13.1, 12.6, 13.05, 7039367, 91294832.0], [20100317, 13.05, 13.07, 13.49, 12.950000000000001, 13.31, 6970344, 92657752.0], [20100318, 13.31, 13.31, 13.75, 13.3, 13.450000000000001, 8825160, 119701520.0], [20100319, 13.450000000000001, 13.5, 13.89, 13.3, 13.870000000000001, 8561818, 116233648.0], [20100322, 13.870000000000001, 13.74, 13.99, 13.66, 13.71, 9673771, 133624664.0], [20100323, 13.71, 13.66, 13.950000000000001, 13.57, 13.61, 5826148, 80118424.0], [20100324, 13.61, 13.63, 13.700000000000001, 13.31, 13.41, 5907253, 79426056.0], [20100325, 13.41, 13.31, 13.36, 12.92, 12.99, 5892652, 77546720.0], [20100326, 12.99, 13.0, 13.46, 12.950000000000001, 13.25, 4172605, 55300424.0], [20100329, 13.25, 13.3, 13.44, 13.15, 13.44, 4148836, 55098896.0], [20100330, 13.44, 13.42, 13.42, 13.15, 13.24, 4295843, 56911720.0], [20100331, 13.24, 13.24, 13.59, 13.200000000000001, 13.38, 4914827, 66031064.0], [20100401, 13.38, 13.38, 13.84, 13.26, 13.77, 7789667, 105841392.0], [20100402, 13.77, 13.780000000000001, 14.0, 13.61, 13.72, 5506040, 75795640.0], [20100406, 13.72, 13.85, 15.09, 13.85, 15.09, 30999077, 463234688.0], [20100407, 15.09, 14.86, 15.1, 14.61, 14.85, 14884277, 220953648.0], [20100408, 14.85, 14.85, 15.5, 14.69, 15.02, 14449674, 219401936.0], [20100412, 15.02, 15.200000000000001, 15.780000000000001, 15.18, 15.58, 13416561, 208484576.0], [20100413, 15.58, 15.48, 16.080000000000002, 14.5, 15.9, 16348965, 254113008.0], [20100414, 15.9, 15.93, 16.54, 15.610000000000001, 16.21, 10737075, 173369536.0], [20100415, 16.21, 16.06, 16.8, 16.06, 16.53, 9910507, 163492976.0], [20100416, 16.53, 16.5, 16.53, 16.02, 16.37, 6605284, 107375888.0], [20100419, 16.37, 16.0, 16.4, 15.1, 15.23, 10653205, 167921520.0], [20100420, 15.23, 15.3, 15.620000000000001, 14.96, 15.44, 7729833, 117558744.0], [20100421, 15.44, 15.25, 16.330000000000002, 15.19, 16.22, 9577838, 151526368.0], [20100422, 16.22, 16.29, 17.080000000000002, 16.01, 16.87, 10522505, 174052512.0], [20100423, 16.87, 16.82, 17.55, 16.52, 16.88, 10466638, 178460192.0], [20100426, 16.88, 16.990000000000002, 17.62, 16.740000000000002, 17.23, 7604584, 131450264.0], [20100427, 17.23, 17.2, 17.2, 16.31, 16.740000000000002, 7437922, 124019344.0], [20100428, 16.740000000000002, 16.56, 17.05, 16.38, 16.79, 3872072, 65033872.0], [20100429, 16.79, 16.990000000000002, 18.2, 16.9, 17.35, 10721419, 189508608.0], [20100430, 17.35, 17.080000000000002, 17.25, 15.91, 16.2, 9303975, 153252256.0], [20100504, 16.2, 15.89, 16.11, 15.370000000000001, 16.1, 5972650, 94572184.0], [20100505, 16.1, 15.82, 17.28, 15.82, 17.2, 6630346, 110427448.0], [20100506, 17.2, 17.26, 17.72, 16.51, 16.580000000000002, 9394085, 162104880.0], [20100507, 16.580000000000002, 16.16, 17.17, 16.16, 16.8, 8441814, 140538960.0], [20100510, 16.8, 16.8, 17.09, 15.120000000000001, 15.120000000000001, 12028335, 190631712.0], [20100511, 15.120000000000001, 15.39, 15.49, 13.61, 13.76, 12696211, 183493520.0], [20100512, 13.76, 13.55, 13.94, 13.0, 13.58, 7817635, 105696928.0], [20100513, 13.58, 13.6, 14.16, 13.39, 14.030000000000001, 5387497, 74541208.0], [20100514, 14.030000000000001, 13.94, 14.35, 13.620000000000001, 13.92, 6335950, 88814904.0], [20100517, 13.92, 13.620000000000001, 13.63, 12.530000000000001, 12.530000000000001, 8698871, 112310560.0], [20100518, 12.530000000000001, 12.43, 12.64, 11.450000000000001, 12.23, 11008526, 131813592.0], [20100519, 12.23, 11.9, 12.15, 11.56, 11.71, 9145226, 108160608.0], [20100520, 11.71, 11.5, 12.07, 11.15, 11.33, 7305413, 85113288.0], [20100521, 11.33, 10.89, 11.76, 10.82, 11.700000000000001, 7723517, 87666104.0], [20100524, 11.700000000000001, 11.9, 12.870000000000001, 11.8, 12.66, 11735920, 146779952.0], [20100525, 12.66, 12.4, 12.9, 12.25, 12.450000000000001, 8466477, 106436288.0], [20100526, 12.450000000000001, 12.5, 13.5, 12.5, 12.91, 10715492, 139815136.0], [20100527, 12.91, 12.9, 13.26, 12.5, 13.15, 7991055, 103949136.0], [20100528, 13.15, 13.31, 13.450000000000001, 13.040000000000001, 13.21, 8068709, 106552464.0], [20100531, 13.21, 13.14, 13.32, 12.41, 12.46, 6042473, 78440000.0], [20100601, 12.46, 12.25, 12.540000000000001, 11.57, 11.91, 7855825, 94214408.0], [20100602, 11.91, 11.700000000000001, 12.49, 11.5, 12.48, 6936303, 82470272.0], [20100603, 12.48, 12.44, 12.790000000000001, 12.26, 12.26, 6559515, 82425384.0], [20100604, 12.26, 12.16, 12.450000000000001, 11.9, 12.38, 4346682, 52969888.0], [20100607, 12.38, 12.02, 12.39, 11.9, 12.26, 4411845, 53624628.0], [20100608, 12.26, 12.25, 12.9, 12.13, 12.870000000000001, 8286250, 104496384.0], [20100609, 12.870000000000001, 12.9, 13.450000000000001, 12.9, 13.25, 8615480, 113633256.0], [20100610, 13.25, 13.17, 13.450000000000001, 13.09, 13.19, 5272054, 70015224.0], [20100611, 13.19, 13.31, 13.55, 13.07, 13.14, 5110500, 67921408.0], [20100617, 13.14, 13.290000000000001, 13.8, 13.25, 13.59, 7422683, 100406288.0], [20100618, 13.59, 13.540000000000001, 13.700000000000001, 12.71, 12.75, 6723254, 88415296.0], [20100621, 12.75, 12.88, 13.280000000000001, 12.58, 13.27, 5654067, 73493288.0], [20100622, 13.27, 13.27, 13.77, 13.120000000000001, 13.46, 7218058, 97758400.0], [20100623, 13.46, 13.4, 13.63, 13.200000000000001, 13.49, 4770351, 64130372.0], [20100624, 13.49, 13.41, 13.55, 13.120000000000001, 13.35, 3523779, 46876168.0], [20100625, 13.35, 13.21, 13.31, 13.0, 13.15, 2597700, 34174332.0], [20100628, 13.15, 13.15, 13.27, 12.11, 12.31, 6381361, 80133368.0], [20100629, 12.31, 12.3, 12.38, 11.43, 11.43, 5902359, 69594712.0], [20100630, 11.43, 11.43, 11.43, 10.72, 11.01, 5516501, 60458564.0], [20100701, 11.01, 10.99, 11.1, 10.700000000000001, 10.790000000000001, 4989591, 54500092.0], [20100702, 10.790000000000001, 10.75, 10.97, 10.200000000000001, 10.92, 5815294, 61925272.0], [20100705, 10.92, 10.85, 10.9, 10.51, 10.72, 3090770, 33131562.0], [20100706, 10.72, 10.71, 11.19, 10.700000000000001, 11.03, 4385098, 48209860.0], [20100707, 11.03, 10.97, 11.34, 10.91, 11.31, 3961139, 44370332.0], [20100708, 11.31, 11.41, 11.450000000000001, 10.8, 11.06, 4119170, 45790244.0], [20100709, 11.06, 11.05, 11.59, 10.97, 11.47, 4341779, 49426620.0], [20100712, 11.47, 11.48, 11.74, 11.4, 11.46, 3926085, 45364372.0], [20100713, 11.46, 11.35, 11.870000000000001, 11.200000000000001, 11.84, 5474688, 63007132.0], [20100714, 11.84, 11.72, 11.950000000000001, 11.58, 11.68, 4506435, 53052960.0], [20100715, 11.68, 11.68, 11.76, 11.0, 11.040000000000001, 4341583, 49580440.0], [20100716, 11.040000000000001, 10.9, 11.24, 10.78, 11.14, 3471900, 38078536.0], [20100719, 11.14, 11.0, 11.39, 10.91, 11.32, 4938967, 55526108.0], [20100720, 11.32, 11.370000000000001, 11.86, 11.3, 11.74, 5714590, 66193696.0], [20100721, 11.74, 11.8, 12.88, 11.8, 12.17, 9304659, 115068784.0], [20100722, 12.17, 12.200000000000001, 12.48, 12.08, 12.31, 5579373, 68521496.0], [20100723, 12.31, 12.290000000000001, 12.35, 12.1, 12.280000000000001, 5600822, 68520696.0], [20100726, 12.280000000000001, 12.290000000000001, 13.51, 12.21, 13.3, 13237385, 171650464.0], [20100727, 13.3, 13.55, 13.93, 13.26, 13.46, 13461351, 182832928.0], [20100728, 13.46, 13.36, 14.81, 13.3, 14.81, 16888778, 245096672.0], [20100729, 14.81, 15.120000000000001, 15.290000000000001, 14.55, 14.85, 16648187, 247082464.0], [20100730, 14.85, 14.92, 15.200000000000001, 14.620000000000001, 14.91, 11472187, 171296384.0], [20100802, 14.91, 14.91, 15.18, 14.76, 14.950000000000001, 10312449, 154120384.0], [20100803, 14.950000000000001, 14.950000000000001, 15.46, 14.6, 14.6, 12228756, 183408800.0], [20100804, 14.6, 14.38, 14.55, 13.9, 14.36, 13207352, 187600832.0], [20100805, 14.36, 14.25, 14.66, 14.17, 14.5, 9676096, 139849088.0], [20100806, 14.5, 14.5, 14.86, 14.11, 14.75, 8846720, 128150760.0], [20100809, 14.75, 14.75, 15.700000000000001, 14.66, 15.52, 15786488, 241879328.0], [20100810, 15.52, 15.5, 15.65, 14.57, 14.59, 11917713, 180572304.0], [20100811, 14.59, 14.51, 15.09, 14.51, 14.870000000000001, 7740707, 114934920.0], [20100812, 14.870000000000001, 14.51, 15.530000000000001, 14.5, 14.93, 9701365, 146240736.0], [20100813, 14.93, 15.25, 15.5, 14.950000000000001, 15.450000000000001, 10211758, 156264080.0], [20100816, 15.450000000000001, 15.48, 15.66, 15.16, 15.6, 8437246, 130579888.0], [20100817, 15.6, 15.55, 16.25, 15.5, 16.080000000000002, 10971448, 174702000.0], [20100818, 16.080000000000002, 16.0, 16.29, 15.64, 15.81, 7905074, 125733504.0], [20100819, 15.81, 15.82, 16.28, 15.76, 15.98, 7441553, 119430488.0], [20100820, 15.98, 15.790000000000001, 16.48, 15.64, 15.74, 10030300, 160829776.0], [20100823, 15.74, 16.01, 16.5, 15.700000000000001, 15.870000000000001, 8481532, 135604784.0], [20100824, 15.870000000000001, 15.81, 16.21, 15.610000000000001, 16.04, 6753540, 107995320.0], [20100825, 16.04, 15.860000000000001, 16.0, 15.25, 15.27, 9324503, 144960224.0], [20100826, 15.27, 15.280000000000001, 15.49, 14.870000000000001, 14.92, 8537355, 128655624.0], [20100827, 14.92, 14.93, 15.35, 14.780000000000001, 15.19, 5902089, 89286280.0], [20100830, 15.19, 15.3, 15.65, 15.25, 15.49, 8052538, 124643032.0], [20100831, 15.49, 15.0, 16.830000000000002, 14.9, 16.48, 17765198, 283560096.0], [20100901, 16.48, 16.28, 17.26, 15.99, 16.62, 18032945, 299350240.0], [20100902, 16.62, 16.8, 16.97, 16.330000000000002, 16.740000000000002, 12863183, 214744480.0], [20100903, 16.740000000000002, 16.830000000000002, 16.830000000000002, 16.19, 16.51, 10323534, 169805600.0], [20100906, 16.51, 17.3, 18.16, 17.3, 18.16, 20454956, 370498208.0], [20100907, 18.16, 18.2, 18.54, 17.8, 18.38, 21734625, 395993184.0], [20100908, 18.38, 18.19, 20.21, 17.85, 19.77, 23029312, 441739296.0], [20100909, 19.77, 19.41, 20.09, 19.26, 19.46, 19170063, 377764704.0], [20100910, 19.46, 19.21, 19.580000000000002, 18.6, 19.21, 14265484, 272996192.0], [20100913, 19.21, 19.0, 19.35, 18.91, 19.13, 9321289, 178326640.0], [20100914, 19.13, 19.13, 19.48, 18.5, 19.0, 9585876, 181863296.0], [20100915, 19.0, 18.97, 19.1, 17.43, 17.580000000000002, 12980234, 236400608.0], [20100916, 17.580000000000002, 17.82, 18.6, 17.150000000000002, 18.52, 14488882, 257594576.0], [20100917, 18.52, 18.3, 18.490000000000002, 17.75, 17.96, 7169033, 130204512.0], [20100920, 17.96, 18.01, 18.14, 17.22, 17.27, 5437011, 95415432.0], [20100921, 17.27, 17.45, 18.12, 17.0, 17.75, 7048821, 123992568.0], [20100927, 17.75, 17.88, 18.48, 17.7, 18.16, 7685663, 139759728.0], [20100928, 18.16, 18.1, 18.29, 17.88, 18.26, 6286795, 113722408.0], [20100929, 18.26, 18.25, 18.73, 18.03, 18.11, 7420675, 136443888.0], [20100930, 18.11, 17.96, 18.34, 17.8, 18.18, 4842044, 87805488.0], [20101008, 18.18, 18.39, 19.1, 18.18, 18.92, 9028031, 169243728.0], [20101011, 18.92, 18.86, 19.900000000000002, 18.86, 18.98, 14758676, 286250496.0], [20101012, 18.98, 18.85, 19.51, 18.6, 19.09, 8385329, 159658176.0], [20101013, 19.09, 18.900000000000002, 19.45, 18.66, 19.240000000000002, 10357782, 197668784.0], [20101014, 19.240000000000002, 19.150000000000002, 19.18, 17.32, 17.32, 19007513, 340599040.0], [20101015, 17.32, 16.88, 16.89, 15.59, 16.4, 21398601, 348436832.0], [20101018, 16.4, 16.0, 16.28, 15.0, 15.31, 12851364, 197808864.0], [20101019, 15.31, 15.540000000000001, 15.870000000000001, 15.4, 15.76, 10845803, 169594256.0], [20101020, 15.76, 15.55, 16.13, 15.41, 15.92, 9796319, 155360160.0], [20101021, 15.92, 16.06, 16.6, 15.94, 16.5, 10268039, 167907712.0], [20101022, 16.5, 16.25, 16.580000000000002, 16.0, 16.43, 8838504, 144144560.0], [20101025, 16.43, 16.4, 16.87, 16.25, 16.67, 9140866, 152341456.0], [20101026, 16.67, 16.67, 16.84, 16.03, 16.740000000000002, 14593429, 238807776.0], [20101027, 16.740000000000002, 16.79, 17.36, 16.76, 16.86, 13997819, 239213600.0], [20101028, 16.86, 16.84, 18.55, 16.72, 18.25, 19562541, 345856576.0], [20101029, 18.25, 18.240000000000002, 18.240000000000002, 17.6, 17.77, 10146268, 181378768.0], [20101101, 17.77, 17.84, 18.86, 17.55, 18.52, 14261933, 260088992.0], [20101102, 18.52, 18.150000000000002, 18.88, 18.0, 18.080000000000002, 14879712, 274260224.0], [20101103, 18.080000000000002, 18.1, 18.25, 16.75, 16.77, 11482012, 200864416.0], [20101104, 16.77, 16.7, 17.48, 16.25, 17.1, 9672929, 162882448.0], [20101105, 17.1, 17.3, 17.67, 17.01, 17.37, 7078017, 123081880.0], [20101108, 17.37, 17.37, 18.0, 17.36, 17.8, 6756524, 119949112.0], [20101109, 17.8, 18.0, 18.0, 17.3, 17.47, 7696146, 135041632.0], [20101110, 17.47, 17.36, 17.85, 17.03, 17.830000000000002, 9267832, 160603568.0], [20101111, 17.830000000000002, 17.79, 18.36, 17.51, 17.75, 14814938, 267781808.0], [20101112, 17.75, 17.39, 17.75, 16.03, 16.59, 11312518, 191131440.0], [20101115, 16.59, 16.5, 16.79, 16.06, 16.38, 5994233, 97993744.0], [20101117, 16.38, 15.120000000000001, 16.0, 14.96, 15.31, 8018156, 122567896.0], [20101118, 15.31, 15.33, 15.6, 15.05, 15.41, 3638869, 55799508.0], [20101119, 15.41, 15.5, 15.98, 15.13, 15.75, 5020628, 77739728.0], [20101122, 15.75, 15.6, 16.5, 15.5, 16.05, 5911999, 94196792.0], [20101123, 16.05, 16.0, 16.35, 15.36, 15.8, 4414496, 69602088.0], [20101124, 15.8, 15.6, 16.15, 15.52, 15.89, 5107953, 80935280.0], [20101125, 15.89, 16.05, 16.38, 15.860000000000001, 15.9, 5743170, 91997856.0], [20101126, 15.9, 15.85, 16.2, 15.5, 16.0, 6127152, 97329056.0], [20101129, 16.0, 15.85, 16.0, 15.56, 15.65, 3725512, 58594636.0], [20101130, 15.65, 15.6, 15.84, 14.200000000000001, 14.65, 7401006, 109675416.0], [20101201, 14.65, 14.6, 14.780000000000001, 14.25, 14.65, 3570014, 51780772.0], [20101202, 14.65, 14.69, 15.200000000000001, 14.69, 14.88, 4816346, 71635752.0], [20101203, 14.88, 14.81, 15.1, 14.4, 14.56, 3000011, 44139676.0], [20101206, 14.56, 14.57, 14.72, 14.22, 14.4, 3046139, 43755584.0], [20101207, 14.4, 14.3, 14.77, 14.01, 14.67, 3747493, 54058340.0], [20101208, 14.67, 14.6, 15.030000000000001, 14.51, 14.72, 3732160, 55429252.0], [20101209, 14.72, 14.700000000000001, 14.8, 14.22, 14.25, 2880250, 41491392.0], [20101210, 14.25, 14.26, 14.58, 14.13, 14.38, 2182803, 31348080.0], [20101213, 14.38, 14.39, 14.88, 14.38, 14.84, 4551848, 66971976.0], [20101214, 14.84, 14.55, 15.5, 14.030000000000001, 15.49, 16447105, 244156736.0], [20101215, 15.49, 15.19, 15.41, 15.040000000000001, 15.08, 9919013, 150898880.0], [20101216, 15.08, 15.01, 15.19, 14.68, 14.72, 5058630, 75332328.0], [20101217, 14.72, 14.72, 14.950000000000001, 14.65, 14.89, 3482287, 51695440.0], [20101220, 14.89, 14.91, 15.05, 14.200000000000001, 14.4, 4850337, 70752488.0], [20101221, 14.4, 14.450000000000001, 14.68, 14.4, 14.64, 3405689, 49467572.0], [20101222, 14.64, 14.57, 15.09, 14.57, 14.74, 7939767, 117911768.0], [20101223, 14.74, 14.01, 14.4, 13.27, 13.27, 18184287, 247632992.0], [20101224, 13.27, 12.86, 12.86, 12.280000000000001, 12.530000000000001, 12967291, 162237744.0], [20101227, 12.530000000000001, 12.46, 12.67, 11.9, 11.97, 9250514, 113784368.0], [20101228, 11.97, 11.99, 12.15, 11.85, 12.06, 7190072, 86417328.0], [20101229, 12.06, 12.07, 12.3, 11.97, 12.18, 6349729, 76936648.0], [20101230, 12.18, 12.19, 12.48, 12.01, 12.290000000000001, 7739118, 94944248.0], [20101231, 12.290000000000001, 12.290000000000001, 12.450000000000001, 12.13, 12.32, 7049693, 86684312.0], [20110104, 12.32, 12.38, 12.52, 12.11, 12.450000000000001, 8624758, 106279216.0], [20110105, 12.450000000000001, 12.36, 12.64, 12.200000000000001, 12.61, 10431966, 129870056.0], [20110106, 12.61, 12.59, 12.6, 12.33, 12.370000000000001, 5617773, 69889384.0], [20110107, 12.370000000000001, 12.35, 12.48, 12.200000000000001, 12.23, 6006604, 74081280.0], [20110110, 12.23, 12.290000000000001, 12.35, 11.57, 11.65, 6004692, 71633968.0], [20110111, 11.65, 11.5, 11.620000000000001, 11.24, 11.36, 6072296, 69217000.0], [20110112, 11.36, 11.47, 11.6, 11.33, 11.59, 4162942, 47678188.0], [20110113, 11.59, 11.55, 11.66, 11.48, 11.540000000000001, 3687085, 42659764.0], [20110114, 11.540000000000001, 11.46, 11.47, 11.15, 11.36, 4253081, 47905928.0], [20110117, 11.36, 11.290000000000001, 11.83, 11.120000000000001, 11.67, 10059286, 116183704.0], [20110118, 11.67, 11.57, 11.69, 11.32, 11.620000000000001, 4561796, 52631824.0], [20110119, 11.620000000000001, 11.57, 11.870000000000001, 11.5, 11.84, 7651075, 89866632.0], [20110120, 11.84, 11.71, 11.84, 10.9, 10.9, 7316207, 83000368.0], [20110121, 10.9, 10.81, 11.26, 10.75, 11.120000000000001, 4703301, 52065384.0], [20110124, 11.120000000000001, 11.120000000000001, 11.43, 11.05, 11.1, 4120434, 46266084.0], [20110125, 11.1, 11.09, 11.3, 10.78, 10.91, 3115578, 34108744.0], [20110126, 10.91, 10.92, 11.33, 10.92, 11.21, 4206533, 47148976.0], [20110127, 11.21, 11.120000000000001, 11.53, 11.02, 11.42, 4948551, 56128080.0], [20110128, 11.42, 11.32, 11.53, 11.3, 11.46, 3803992, 43445036.0], [20110131, 11.46, 11.450000000000001, 11.66, 11.28, 11.61, 4335312, 49745420.0], [20110201, 11.61, 11.540000000000001, 11.73, 11.52, 11.55, 4161174, 48297388.0], [20110209, 11.55, 11.43, 11.57, 11.21, 11.23, 4013488, 45671220.0], [20110210, 11.23, 11.23, 11.8, 11.18, 11.76, 5563577, 64197100.0], [20110211, 11.76, 11.71, 12.05, 11.65, 11.94, 7278683, 86378432.0], [20110214, 11.94, 11.88, 12.34, 11.83, 12.18, 8942614, 108273312.0], [20110215, 12.18, 12.18, 12.36, 12.05, 12.22, 8474331, 103459816.0], [20110216, 12.22, 12.15, 12.55, 12.1, 12.51, 7682345, 95247424.0], [20110217, 12.51, 12.63, 12.700000000000001, 12.290000000000001, 12.69, 10050764, 125725528.0], [20110218, 12.69, 12.65, 12.65, 12.31, 12.38, 5561180, 69036536.0], [20110221, 12.38, 12.22, 12.55, 12.200000000000001, 12.49, 5353789, 66393156.0], [20110222, 12.49, 12.5, 12.56, 11.92, 11.98, 7719245, 94153232.0], [20110223, 11.98, 11.96, 12.07, 11.89, 12.02, 5296806, 63473480.0], [20110224, 12.02, 12.030000000000001, 12.3, 11.88, 12.3, 6179582, 74755184.0], [20110225, 12.3, 12.23, 12.5, 12.06, 12.49, 6738547, 82872960.0], [20110228, 12.49, 12.52, 13.07, 12.48, 12.97, 13372014, 172205920.0], [20110301, 12.97, 12.98, 13.19, 12.75, 12.94, 10141254, 131331552.0], [20110302, 12.94, 12.950000000000001, 13.8, 12.75, 13.52, 19132774, 255481744.0], [20110303, 13.52, 13.52, 13.74, 12.950000000000001, 13.15, 11242943, 149302944.0], [20110304, 13.15, 13.15, 13.280000000000001, 12.82, 13.18, 6416059, 83765168.0], [20110307, 13.18, 13.17, 13.17, 12.9, 13.07, 9916814, 129152112.0], [20110308, 13.07, 13.030000000000001, 13.450000000000001, 13.01, 13.39, 9581301, 127337248.0], [20110309, 13.39, 13.39, 13.39, 13.06, 13.14, 6710504, 88325880.0], [20110310, 13.14, 13.1, 13.1, 12.75, 12.84, 6052973, 77871504.0], [20110311, 12.84, 12.75, 13.08, 12.71, 12.81, 5214228, 67549272.0], [20110314, 12.81, 12.620000000000001, 12.82, 12.55, 12.700000000000001, 4626815, 58731064.0], [20110315, 12.700000000000001, 12.68, 12.68, 12.0, 12.19, 6221005, 76369176.0], [20110316, 12.19, 12.16, 12.46, 12.15, 12.34, 3944919, 48527184.0], [20110317, 12.34, 12.19, 12.200000000000001, 11.8, 11.85, 7410256, 88151968.0], [20110318, 11.85, 11.91, 12.040000000000001, 11.8, 11.9, 3568732, 42533592.0], [20110321, 11.9, 11.870000000000001, 12.0, 11.66, 11.93, 3298332, 39119556.0], [20110322, 11.93, 11.93, 12.3, 11.9, 12.26, 7587895, 92099888.0], [20110323, 12.26, 12.3, 12.38, 12.13, 12.26, 5225809, 63944612.0], [20110324, 12.26, 12.280000000000001, 12.44, 12.200000000000001, 12.35, 5670247, 69969360.0], [20110325, 12.35, 12.36, 12.43, 12.26, 12.4, 5436429, 67219984.0], [20110328, 12.4, 12.41, 12.780000000000001, 12.36, 12.780000000000001, 8907278, 112133744.0], [20110329, 12.780000000000001, 12.9, 13.8, 12.88, 13.17, 23129032, 307567232.0], [20110330, 13.17, 12.950000000000001, 12.96, 12.4, 12.49, 8717707, 110362680.0], [20110331, 12.49, 12.450000000000001, 12.72, 12.18, 12.49, 6217508, 77533224.0], [20110401, 12.49, 12.38, 12.6, 12.200000000000001, 12.5, 4282390, 52846268.0], [20110406, 12.5, 12.51, 12.68, 12.38, 12.42, 4725254, 59203460.0], [20110407, 12.42, 12.32, 12.530000000000001, 12.27, 12.4, 3821047, 47364112.0], [20110408, 12.4, 12.32, 12.93, 12.32, 12.91, 7695337, 98085536.0], [20110411, 12.91, 12.94, 13.3, 12.82, 13.200000000000001, 13068732, 171558224.0], [20110412, 13.200000000000001, 13.15, 13.370000000000001, 12.950000000000001, 13.11, 10402960, 137559536.0], [20110413, 13.11, 13.01, 13.200000000000001, 12.85, 13.16, 5176165, 67584496.0], [20110414, 13.16, 13.23, 13.23, 12.8, 12.8, 6828032, 88301248.0], [20110415, 12.8, 12.76, 12.88, 12.58, 12.85, 4128179, 52479656.0], [20110418, 12.85, 12.85, 13.27, 12.65, 13.25, 8338320, 108450312.0], [20110419, 13.25, 13.14, 13.85, 13.01, 13.65, 23482500, 318876768.0], [20110420, 13.65, 13.66, 14.38, 13.4, 14.18, 23786908, 332286176.0], [20110421, 14.18, 14.07, 14.55, 13.82, 14.02, 16274897, 229701968.0], [20110422, 14.02, 13.91, 14.35, 13.72, 14.05, 12245528, 171818656.0], [20110425, 14.05, 14.02, 14.02, 13.11, 13.25, 10215563, 138259488.0], [20110426, 13.25, 13.1, 13.42, 13.1, 13.19, 5914207, 78371696.0], [20110427, 13.19, 13.23, 13.530000000000001, 12.82, 12.89, 6810827, 89766536.0], [20110428, 12.89, 12.91, 13.030000000000001, 11.73, 11.82, 8721179, 106646328.0], [20110429, 11.82, 11.82, 12.0, 11.56, 11.98, 3871889, 45697164.0], [20110503, 11.98, 12.08, 12.33, 11.85, 12.23, 3625649, 43901324.0], [20110504, 12.23, 12.18, 12.200000000000001, 11.53, 11.55, 5196660, 61538008.0], [20110505, 11.55, 11.47, 11.540000000000001, 11.11, 11.39, 4248957, 48266796.0], [20110509, 11.39, 11.47, 11.93, 11.450000000000001, 11.65, 3619845, 42387792.0], [20110510, 11.65, 11.65, 11.78, 11.55, 11.78, 2779776, 32521502.0], [20110511, 11.78, 11.81, 11.870000000000001, 11.620000000000001, 11.85, 3002822, 35360428.0], [20110512, 11.85, 11.73, 11.96, 11.6, 11.8, 3726906, 44071640.0], [20110513, 11.8, 11.84, 12.120000000000001, 11.790000000000001, 12.120000000000001, 5040213, 60334372.0], [20110516, 12.120000000000001, 12.06, 12.18, 11.91, 11.950000000000001, 3486934, 41937432.0], [20110517, 11.950000000000001, 11.9, 11.91, 11.53, 11.74, 3298442, 38629308.0], [20110518, 11.74, 11.73, 11.94, 11.61, 11.91, 2257091, 26648086.0], [20110519, 11.91, 11.92, 12.05, 11.8, 12.0, 2605904, 31088148.0], [20110520, 12.0, 12.030000000000001, 12.05, 11.76, 11.83, 2322803, 27704188.0], [20110523, 11.83, 11.73, 11.75, 11.07, 11.14, 3605058, 40920932.0], [20110524, 11.14, 11.1, 11.1, 10.78, 11.02, 2503281, 27355202.0], [20110525, 11.02, 11.05, 11.06, 10.8, 10.82, 1855137, 20265352.0], [20110526, 10.82, 10.9, 11.09, 10.81, 10.870000000000001, 1667066, 18295758.0], [20110527, 10.870000000000001, 10.870000000000001, 10.99, 10.31, 10.36, 2608395, 27606028.0], [20110530, 10.36, 10.36, 10.39, 10.0, 10.13, 1385420, 14103066.0], [20110531, 10.13, 10.18, 10.35, 10.15, 10.32, 1012122, 10379736.0], [20110601, 10.32, 10.4, 10.540000000000001, 10.3, 10.370000000000001, 1534246, 15946494.0], [20110602, 10.370000000000001, 10.22, 10.22, 9.98, 10.120000000000001, 2184654, 21975946.0], [20110603, 10.120000000000001, 10.13, 10.450000000000001, 10.08, 10.43, 2659346, 27438494.0], [20110607, 10.43, 10.38, 10.540000000000001, 10.36, 10.51, 1492382, 15609025.0], [20110608, 10.51, 10.42, 10.870000000000001, 10.23, 10.68, 4191460, 44097976.0], [20110609, 10.68, 10.620000000000001, 10.68, 10.33, 10.34, 1872883, 19706990.0], [20110610, 10.34, 10.31, 10.46, 10.120000000000001, 10.41, 1630698, 16791068.0], [20110613, 10.41, 10.31, 10.82, 10.200000000000001, 10.6, 3074934, 32374130.0], [20110614, 10.6, 10.620000000000001, 10.8, 10.51, 10.63, 2239444, 23956030.0], [20110615, 10.63, 10.63, 10.8, 10.49, 10.540000000000001, 1617555, 17162548.0], [20110616, 10.540000000000001, 10.450000000000001, 10.450000000000001, 10.01, 10.09, 1896041, 19396850.0], [20110617, 10.09, 10.05, 10.17, 9.9, 9.94, 2025428, 20341408.0], [20110620, 9.94, 9.94, 10.120000000000001, 9.61, 10.05, 2884667, 28420840.0], [20110621, 10.05, 10.07, 10.25, 10.0, 10.1, 1852864, 18656440.0], [20110622, 10.1, 10.1, 10.19, 9.92, 9.99, 1652894, 16584369.0], [20110623, 9.99, 9.96, 10.14, 9.75, 10.1, 2147585, 21478344.0], [20110624, 10.1, 10.1, 10.450000000000001, 10.02, 10.39, 3491395, 35907344.0], [20110627, 10.39, 10.44, 10.66, 10.370000000000001, 10.52, 3250740, 34236660.0], [20110628, 10.52, 10.51, 10.620000000000001, 10.41, 10.59, 2624889, 27660116.0], [20110629, 10.59, 10.55, 10.58, 10.27, 10.31, 2772111, 28867502.0], [20110630, 10.31, 10.32, 10.75, 10.32, 10.69, 3601109, 38022748.0], [20110701, 10.69, 10.67, 10.75, 10.55, 10.58, 2555746, 27118712.0], [20110704, 10.58, 10.61, 10.870000000000001, 10.58, 10.8, 3478662, 37410376.0], [20110705, 10.8, 10.75, 10.94, 10.73, 10.83, 2861859, 30960920.0], [20110706, 10.83, 10.69, 10.75, 10.53, 10.66, 3433497, 36497736.0], [20110707, 10.66, 10.61, 10.91, 10.61, 10.700000000000001, 3866494, 41553220.0], [20110708, 10.700000000000001, 10.72, 10.91, 10.620000000000001, 10.91, 4285437, 46117544.0], [20110711, 10.91, 10.83, 11.06, 10.72, 10.98, 4217332, 46067164.0], [20110712, 10.98, 10.89, 10.89, 10.71, 10.74, 3263695, 35196176.0], [20110713, 10.74, 10.68, 11.07, 10.67, 11.03, 3276309, 35760680.0], [20110714, 11.03, 11.0, 11.5, 10.93, 11.48, 9417332, 105901744.0], [20110715, 11.48, 11.36, 11.48, 11.26, 11.35, 5328535, 60425308.0], [20110718, 11.35, 11.290000000000001, 11.53, 11.21, 11.370000000000001, 4343785, 49438328.0], [20110719, 11.370000000000001, 11.3, 11.3, 11.08, 11.120000000000001, 2736163, 30525516.0], [20110720, 11.120000000000001, 11.23, 11.28, 11.05, 11.22, 2126523, 23747048.0], [20110721, 11.22, 11.22, 11.23, 10.85, 10.88, 2328970, 25569108.0], [20110722, 10.88, 10.89, 11.06, 10.82, 10.88, 1662467, 18209168.0], [20110725, 10.88, 10.75, 10.790000000000001, 10.1, 10.15, 3153258, 33065286.0], [20110726, 10.15, 10.200000000000001, 10.290000000000001, 10.11, 10.26, 1419864, 14512013.0], [20110727, 10.26, 10.3, 10.540000000000001, 10.1, 10.540000000000001, 1922013, 19931128.0], [20110728, 10.540000000000001, 10.4, 10.5, 10.27, 10.42, 1467327, 15217566.0], [20110729, 10.42, 10.46, 10.540000000000001, 10.14, 10.3, 2068173, 21208878.0], [20110801, 10.3, 10.3, 10.38, 10.19, 10.26, 2390300, 24484262.0], [20110802, 10.26, 10.19, 10.19, 9.89, 10.05, 2606772, 26008248.0], [20110803, 10.05, 9.99, 10.290000000000001, 9.92, 10.27, 2513525, 25380904.0], [20110804, 10.27, 10.25, 10.41, 10.25, 10.28, 3777896, 39075396.0], [20110805, 10.28, 9.88, 10.06, 9.8, 9.94, 2606416, 25892668.0], [20110808, 9.94, 9.69, 9.84, 9.0, 9.13, 3114398, 29347620.0], [20110809, 9.13, 8.99, 9.040000000000001, 8.3, 8.85, 3058611, 26662432.0], [20110810, 8.85, 9.0, 9.19, 8.99, 9.02, 2490910, 22652088.0], [20110811, 9.02, 8.790000000000001, 9.120000000000001, 8.6, 9.11, 1986848, 17823746.0], [20110812, 9.11, 9.17, 9.38, 9.15, 9.25, 2251832, 20868694.0], [20110815, 9.25, 9.28, 9.46, 9.18, 9.41, 2491400, 23259528.0], [20110816, 9.41, 9.46, 9.540000000000001, 9.33, 9.450000000000001, 1763807, 16608478.0], [20110817, 9.450000000000001, 9.47, 10.4, 9.450000000000001, 9.83, 5174491, 51513916.0], [20110818, 9.83, 9.68, 10.3, 9.450000000000001, 9.46, 3107600, 29991388.0], [20110819, 9.46, 9.26, 9.26, 9.02, 9.15, 2257125, 20587054.0], [20110822, 9.15, 9.17, 9.39, 9.05, 9.11, 1591953, 14621610.0], [20110823, 9.11, 9.13, 9.290000000000001, 9.07, 9.290000000000001, 1484027, 13642515.0], [20110824, 9.290000000000001, 9.35, 9.41, 9.18, 9.200000000000001, 1735401, 16124148.0], [20110825, 9.200000000000001, 9.23, 9.43, 9.16, 9.41, 2126181, 19810760.0], [20110826, 9.41, 9.35, 9.53, 9.290000000000001, 9.5, 2480877, 23440498.0], [20110829, 9.5, 9.49, 9.49, 9.25, 9.26, 2172821, 20326668.0], [20110830, 9.26, 9.36, 9.42, 9.25, 9.26, 1533042, 14343274.0], [20110831, 9.26, 9.27, 9.3, 9.120000000000001, 9.21, 1339543, 12307634.0], [20110901, 9.21, 9.28, 9.290000000000001, 9.0, 9.040000000000001, 1704602, 15541386.0], [20110902, 9.040000000000001, 9.06, 9.1, 8.85, 8.93, 1193455, 10665821.0], [20110905, 8.93, 8.8, 8.85, 8.66, 8.66, 1081951, 9446909.0], [20110906, 8.66, 8.56, 8.65, 8.46, 8.58, 1240283, 10609419.0], [20110907, 8.58, 8.65, 8.92, 8.620000000000001, 8.83, 1131529, 9911994.0], [20110908, 8.83, 8.9, 8.9, 8.74, 8.82, 1329366, 11703189.0], [20110909, 8.82, 8.8, 8.86, 8.68, 8.8, 1037106, 9094922.0], [20110913, 8.8, 8.6, 8.8, 8.51, 8.76, 1727053, 14959310.0], [20110914, 8.76, 8.77, 8.82, 8.56, 8.81, 1170890, 10193110.0], [20110915, 8.81, 8.85, 8.99, 8.8, 8.88, 2376651, 21149934.0], [20110916, 8.88, 8.91, 9.03, 8.88, 9.03, 2121726, 18985396.0], [20110919, 9.03, 8.88, 9.01, 8.82, 8.96, 1376742, 12268022.0], [20110920, 8.96, 8.99, 9.16, 8.870000000000001, 9.15, 2170696, 19663834.0], [20110921, 9.15, 9.18, 9.61, 9.08, 9.5, 4885870, 45633928.0], [20110922, 9.5, 9.44, 9.44, 9.1, 9.11, 3142407, 29176080.0], [20110923, 9.11, 8.96, 8.99, 8.64, 8.81, 4653323, 40759412.0], [20110926, 8.81, 8.8, 8.89, 8.65, 8.66, 2099479, 18387972.0], [20110927, 8.66, 8.72, 9.5, 8.69, 9.17, 6065344, 55287952.0], [20110928, 9.17, 9.17, 9.25, 8.9, 8.96, 2641578, 24048170.0], [20110929, 8.96, 8.9, 8.9, 8.63, 8.67, 1680338, 14676509.0], [20111011, 8.67, 9.540000000000001, 9.540000000000001, 9.540000000000001, 9.540000000000001, 3239463, 30904478.0], [20111012, 9.540000000000001, 9.75, 10.49, 9.69, 10.49, 27336942, 278021376.0], [20111013, 10.49, 10.19, 10.56, 10.08, 10.49, 18505168, 190675968.0], [20111014, 10.49, 10.28, 10.450000000000001, 10.05, 10.16, 11401270, 116551728.0], [20111017, 10.16, 10.120000000000001, 10.75, 10.120000000000001, 10.68, 20414328, 213496048.0], [20111018, 10.68, 10.5, 10.51, 9.97, 10.08, 13242459, 135130096.0], [20111019, 10.08, 10.17, 10.27, 9.81, 10.19, 9363737, 94566224.0], [20111020, 10.19, 10.01, 10.34, 9.88, 10.200000000000001, 8136785, 82557056.0], [20111021, 10.200000000000001, 10.25, 10.370000000000001, 9.64, 9.66, 7231415, 72323744.0], [20111024, 9.66, 9.74, 10.63, 9.61, 10.63, 15066688, 156650992.0], [20111025, 10.63, 10.540000000000001, 10.98, 10.450000000000001, 10.81, 22242414, 238423392.0], [20111026, 10.81, 10.6, 10.91, 10.5, 10.68, 13953190, 149067136.0], [20111027, 10.68, 10.58, 11.16, 10.52, 10.77, 15338043, 166026064.0], [20111028, 10.77, 10.85, 10.91, 10.5, 10.89, 12487611, 134292048.0], [20111031, 10.89, 10.8, 11.33, 10.77, 10.83, 15689937, 173213040.0], [20111101, 10.83, 10.66, 11.09, 10.53, 11.08, 12040965, 131060256.0], [20111102, 11.08, 10.75, 11.25, 10.68, 11.23, 11685705, 128637664.0], [20111103, 11.23, 11.3, 11.59, 10.89, 10.950000000000001, 13777775, 152996944.0], [20111104, 10.950000000000001, 10.91, 10.99, 10.65, 10.77, 8308112, 89789360.0], [20111107, 10.77, 10.73, 10.950000000000001, 10.700000000000001, 10.81, 4779174, 51595168.0], [20111108, 10.81, 10.71, 10.870000000000001, 10.39, 10.41, 6244132, 66453500.0], [20111109, 10.41, 10.51, 10.64, 10.3, 10.61, 5698188, 59786472.0], [20111110, 10.61, 10.46, 10.57, 10.27, 10.31, 5464068, 56867084.0], [20111111, 10.31, 10.14, 10.25, 9.84, 9.92, 9873073, 98355736.0], [20111114, 9.92, 9.89, 10.17, 9.89, 10.120000000000001, 6492858, 65323584.0], [20111115, 10.120000000000001, 10.120000000000001, 10.39, 10.08, 10.39, 7430721, 76497272.0], [20111116, 10.39, 10.39, 10.450000000000001, 9.96, 10.0, 5726098, 58220776.0], [20111117, 10.0, 9.98, 10.38, 9.98, 10.24, 5214425, 53323356.0], [20111118, 10.24, 10.18, 10.96, 10.08, 10.8, 16550709, 176139248.0], [20111121, 10.8, 10.8, 11.09, 10.53, 10.93, 12603872, 136748896.0], [20111122, 10.93, 10.8, 10.98, 10.44, 10.76, 8096523, 86581616.0], [20111123, 10.76, 10.700000000000001, 10.97, 10.49, 10.61, 7853237, 84093048.0], [20111124, 10.61, 10.48, 10.49, 9.94, 10.15, 7664060, 77678280.0], [20111125, 10.15, 10.01, 10.28, 9.97, 10.03, 3391891, 34304132.0], [20111128, 10.03, 9.950000000000001, 10.18, 9.700000000000001, 9.72, 5383954, 53318164.0], [20111129, 9.72, 9.9, 9.94, 9.55, 9.82, 4854127, 47231844.0], [20111130, 9.82, 9.81, 9.81, 8.9, 9.1, 4486501, 42045816.0], [20111201, 9.1, 9.38, 9.53, 9.17, 9.17, 4223926, 39586084.0], [20111202, 9.17, 9.15, 9.15, 8.86, 8.950000000000001, 2891292, 25956352.0], [20111205, 8.950000000000001, 8.96, 9.24, 8.88, 9.11, 3075447, 27990786.0], [20111206, 9.11, 9.120000000000001, 9.38, 9.120000000000001, 9.370000000000001, 3079175, 28603044.0], [20111207, 9.370000000000001, 9.47, 9.47, 9.18, 9.27, 2065586, 19224364.0], [20111208, 9.27, 9.27, 9.31, 8.96, 9.13, 3003421, 27392748.0], [20111209, 9.13, 9.0, 9.18, 8.88, 9.13, 2633816, 23773096.0], [20111212, 9.13, 9.17, 9.36, 9.1, 9.18, 3034060, 28053742.0], [20111213, 9.18, 10.1, 10.1, 10.1, 10.1, 3775281, 38130340.0], [20111214, 10.1, 10.370000000000001, 10.370000000000001, 9.790000000000001, 9.84, 14451957, 146518448.0], [20111215, 9.84, 9.49, 9.53, 9.01, 9.15, 8627534, 79679000.0], [20111216, 9.15, 9.01, 10.07, 8.8, 10.07, 11845515, 112164568.0], [20111219, 10.07, 10.11, 10.5, 10.02, 10.36, 17909399, 184201120.0], [20111220, 10.36, 10.26, 10.48, 9.92, 9.93, 10573614, 107640064.0], [20111221, 9.93, 10.0, 10.56, 9.94, 10.08, 11755393, 120392960.0], [20111222, 10.08, 9.72, 10.19, 9.11, 10.040000000000001, 10742145, 104087656.0], [20111223, 10.040000000000001, 9.86, 10.040000000000001, 9.540000000000001, 9.71, 7340733, 71940256.0], [20111226, 9.71, 9.6, 9.8, 9.23, 9.27, 6171386, 58695468.0], [20111227, 9.27, 9.200000000000001, 9.85, 9.120000000000001, 9.36, 8488219, 80728496.0], [20111228, 9.36, 9.16, 9.26, 8.42, 8.68, 8323492, 72229784.0], [20111229, 8.68, 8.41, 8.68, 8.36, 8.47, 4118976, 35133556.0], [20111230, 8.47, 8.5, 8.69, 8.5, 8.6, 3785238, 32469786.0], [20120104, 8.6, 8.68, 8.75, 8.0, 8.01, 3880935, 32702752.0], [20120105, 8.01, 7.9, 7.9, 7.21, 7.21, 6534828, 48165496.0], [20120106, 7.21, 7.1000000000000005, 7.4, 6.8, 7.28, 4336172, 30541730.0], [20120109, 7.28, 7.2, 7.640000000000001, 7.15, 7.61, 4465118, 33194280.0], [20120110, 7.61, 7.51, 8.120000000000001, 7.51, 8.02, 6049291, 47391936.0], [20120111, 8.02, 7.8500000000000005, 7.99, 7.71, 7.84, 6938517, 54355372.0], [20120112, 7.84, 7.79, 7.92, 7.67, 7.7700000000000005, 3979700, 30982356.0], [20120113, 7.7700000000000005, 7.7700000000000005, 7.8, 7.25, 7.3, 4568312, 34119504.0], [20120116, 7.3, 7.05, 7.21, 6.96, 7.01, 2085486, 14764980.0], [20120117, 7.01, 7.01, 7.45, 7.01, 7.41, 3084838, 22474010.0], [20120118, 7.41, 7.43, 7.53, 7.15, 7.19, 2937316, 21672984.0], [20120119, 7.19, 7.17, 7.34, 7.05, 7.19, 2010077, 14510829.0], [20120120, 7.19, 7.23, 7.33, 7.2, 7.32, 1714274, 12472897.0], [20120130, 7.32, 7.34, 7.47, 7.29, 7.36, 2129599, 15722014.0], [20120131, 7.36, 7.49, 7.49, 7.32, 7.45, 1681673, 12435544.0], [20120201, 7.45, 7.45, 7.53, 7.3100000000000005, 7.33, 1747359, 12929779.0], [20120202, 7.33, 7.36, 7.45, 7.28, 7.44, 1890385, 13953620.0], [20120203, 7.44, 7.44, 7.62, 7.390000000000001, 7.59, 3654166, 27546758.0], [20120206, 7.59, 7.66, 7.8500000000000005, 7.63, 7.73, 5297461, 41078632.0], [20120207, 7.73, 7.71, 7.74, 7.3500000000000005, 7.43, 3126186, 23499068.0], [20120208, 7.43, 7.42, 7.65, 7.41, 7.63, 2769556, 20932792.0], [20120209, 7.63, 7.6000000000000005, 7.84, 7.6000000000000005, 7.76, 3837746, 29703678.0], [20120210, 7.76, 7.73, 7.84, 7.67, 7.7, 3867657, 29952186.0], [20120213, 7.7, 7.63, 7.88, 7.5200000000000005, 7.82, 4364600, 33821128.0], [20120214, 7.82, 7.86, 7.98, 7.76, 7.84, 4761666, 37399560.0], [20120215, 7.84, 7.86, 8.07, 7.8, 8.02, 5781870, 46028800.0], [20120216, 8.02, 8.03, 8.49, 7.92, 8.13, 7915855, 64911828.0], [20120217, 8.13, 8.14, 8.23, 7.98, 8.02, 4394975, 35436704.0], [20120220, 8.02, 8.11, 8.16, 8.0, 8.0, 3857524, 31069938.0], [20120221, 8.0, 7.96, 8.07, 7.73, 8.06, 4681877, 37093760.0], [20120222, 8.06, 8.03, 8.18, 7.96, 8.17, 5375284, 43626072.0], [20120223, 8.17, 8.19, 8.290000000000001, 8.08, 8.16, 4596454, 37571880.0], [20120224, 8.16, 8.17, 8.36, 8.120000000000001, 8.25, 6240571, 51416468.0], [20120227, 8.25, 8.28, 8.42, 8.21, 8.25, 6721725, 56092968.0], [20120228, 8.25, 8.2, 8.27, 8.06, 8.16, 4375503, 35688968.0], [20120229, 8.16, 8.120000000000001, 8.27, 8.05, 8.11, 3424508, 27950536.0], [20120301, 8.11, 8.06, 8.24, 8.05, 8.15, 2591605, 21153132.0], [20120302, 8.15, 8.17, 8.38, 8.11, 8.38, 4741323, 39311424.0], [20120305, 8.38, 8.4, 8.46, 8.27, 8.35, 5197526, 43448992.0], [20120306, 8.35, 8.3, 8.55, 8.22, 8.38, 6942238, 58423980.0], [20120307, 8.38, 8.25, 8.47, 8.15, 8.19, 4556349, 37992356.0], [20120308, 8.19, 8.21, 8.38, 8.21, 8.33, 3186587, 26508306.0], [20120309, 8.33, 8.33, 8.5, 8.33, 8.49, 3937212, 33142706.0], [20120312, 8.49, 8.55, 8.6, 8.4, 8.45, 3379998, 28619842.0], [20120313, 8.45, 8.45, 8.68, 8.43, 8.66, 6316461, 54306608.0], [20120314, 8.66, 8.700000000000001, 8.77, 8.18, 8.33, 8745538, 74588840.0], [20120315, 8.33, 8.290000000000001, 8.39, 8.02, 8.040000000000001, 4829925, 39404668.0], [20120316, 8.040000000000001, 8.1, 8.22, 8.040000000000001, 8.19, 3551732, 28933098.0], [20120319, 8.19, 8.18, 8.42, 8.18, 8.41, 4222448, 35088524.0], [20120320, 8.41, 8.59, 8.97, 8.4, 8.41, 10459998, 90489736.0], [20120321, 8.41, 8.3, 8.48, 8.18, 8.32, 4686500, 38875288.0], [20120322, 8.32, 8.28, 8.32, 8.15, 8.24, 2038826, 16769827.0], [20120323, 8.24, 8.24, 8.28, 8.05, 8.1, 2045846, 16661375.0], [20120326, 8.1, 8.06, 8.18, 8.02, 8.07, 1608690, 13000598.0], [20120327, 8.07, 8.08, 8.18, 8.02, 8.06, 1534433, 12465414.0], [20120328, 8.06, 8.040000000000001, 8.08, 7.48, 7.49, 3498008, 26880840.0], [20120329, 7.49, 7.53, 7.55, 7.05, 7.29, 2540327, 18535570.0], [20120330, 7.29, 7.3500000000000005, 7.3500000000000005, 7.12, 7.21, 1350175, 9804435.0], [20120405, 7.21, 7.24, 7.4, 7.2, 7.390000000000001, 1646195, 12069824.0], [20120406, 7.390000000000001, 7.390000000000001, 7.47, 7.3500000000000005, 7.46, 2137251, 15861533.0], [20120409, 7.46, 7.46, 7.46, 7.2700000000000005, 7.29, 1754922, 12920387.0], [20120410, 7.29, 7.2, 7.32, 7.04, 7.29, 1975103, 14211849.0], [20120411, 7.29, 7.25, 7.4, 7.17, 7.34, 1797205, 13131142.0], [20120412, 7.34, 7.33, 7.54, 7.29, 7.51, 2541559, 18933976.0], [20120416, 7.51, 7.5200000000000005, 7.65, 7.42, 7.59, 2377106, 18007584.0], [20120417, 7.59, 8.35, 8.35, 8.35, 8.35, 2617804, 21858664.0], [20120418, 8.35, 8.9, 8.9, 8.23, 8.41, 14840275, 126561352.0], [20120419, 8.41, 8.25, 8.55, 8.19, 8.23, 8061250, 67396712.0], [20120420, 8.23, 8.14, 8.34, 8.09, 8.27, 5390559, 44172340.0], [20120423, 8.27, 8.24, 8.34, 8.03, 8.13, 3985024, 32607858.0], [20120424, 8.13, 8.01, 8.23, 7.6000000000000005, 7.9, 4470910, 35297976.0], [20120425, 7.9, 7.9, 8.24, 7.78, 8.16, 4946497, 40085812.0], [20120426, 8.16, 8.120000000000001, 8.32, 8.03, 8.08, 4018270, 32811624.0], [20120427, 8.08, 8.08, 8.21, 7.99, 8.08, 2081079, 16835568.0], [20120502, 8.08, 8.17, 8.27, 8.1, 8.2, 2668975, 21838792.0], [20120503, 8.2, 8.19, 8.19, 8.05, 8.120000000000001, 2407412, 19504124.0], [20120504, 8.120000000000001, 8.120000000000001, 8.17, 8.07, 8.15, 1915103, 15556344.0], [20120507, 8.15, 8.1, 8.26, 8.08, 8.22, 2802165, 22932222.0], [20120508, 8.22, 8.23, 8.27, 8.11, 8.16, 2406144, 19622480.0], [20120509, 8.16, 8.16, 8.16, 7.96, 7.96, 2649459, 21314634.0], [20120510, 7.96, 7.95, 8.03, 7.8500000000000005, 7.86, 2012121, 15951060.0], [20120511, 7.86, 7.87, 7.95, 7.82, 7.83, 1437653, 11318639.0], [20120514, 7.83, 7.88, 7.96, 7.82, 7.83, 1520885, 12002253.0], [20120515, 7.83, 7.76, 7.8500000000000005, 7.74, 7.8500000000000005, 1609698, 12543271.0], [20120516, 7.8500000000000005, 7.8500000000000005, 7.91, 7.8, 7.82, 980845, 7716525.0], [20120517, 7.82, 7.87, 7.98, 7.72, 7.9, 1643443, 12957920.0], [20120518, 7.9, 7.98, 8.1, 7.87, 7.98, 3256052, 26004118.0], [20120521, 7.98, 8.01, 8.14, 7.95, 8.120000000000001, 2825361, 22745796.0], [20120522, 8.120000000000001, 8.13, 8.2, 8.05, 8.17, 3212912, 26128996.0], [20120523, 8.17, 8.17, 8.17, 7.930000000000001, 7.96, 2420266, 19422094.0], [20120524, 7.96, 7.890000000000001, 7.94, 7.72, 7.8, 2160169, 16958936.0], [20120525, 7.8, 7.82, 7.83, 7.59, 7.62, 1781932, 13666719.0], [20120528, 7.62, 7.62, 7.72, 7.46, 7.71, 1322707, 10076358.0], [20120529, 7.71, 7.7700000000000005, 7.8500000000000005, 7.65, 7.82, 1713768, 13343644.0], [20120530, 7.82, 7.83, 7.890000000000001, 7.75, 7.78, 1945527, 15180965.0], [20120531, 7.78, 7.74, 7.92, 7.65, 7.92, 2335173, 18259814.0], [20120601, 7.92, 7.92, 8.1, 7.8500000000000005, 7.86, 2034031, 16248472.0], [20120604, 7.86, 7.69, 7.75, 7.5, 7.55, 1606080, 12267609.0], [20120605, 7.55, 7.55, 7.72, 7.5200000000000005, 7.54, 1174933, 8941587.0], [20120606, 7.54, 7.67, 7.67, 7.46, 7.54, 1100862, 8281565.5], [20120607, 7.54, 7.58, 7.59, 7.390000000000001, 7.41, 1072503, 8038002.0], [20120608, 7.41, 7.5, 7.5200000000000005, 7.32, 7.38, 1005228, 7444309.0], [20120611, 7.38, 7.390000000000001, 7.49, 7.37, 7.46, 791239, 5879935.5], [20120612, 7.46, 7.41, 7.47, 7.390000000000001, 7.42, 618947, 4603606.5], [20120613, 7.42, 7.44, 7.5200000000000005, 7.37, 7.49, 1563676, 11647464.0], [20120614, 7.49, 7.46, 7.54, 7.42, 7.44, 944595, 7072419.5], [20120615, 7.44, 7.49, 7.51, 7.36, 7.41, 989415, 7348501.5], [20120618, 7.41, 7.46, 7.53, 7.44, 7.49, 1160183, 8684883.0], [20120619, 7.49, 7.44, 7.48, 7.38, 7.42, 970050, 7202629.5], [20120620, 7.42, 7.44, 7.91, 7.37, 7.76, 4880339, 37395580.0], [20120621, 7.76, 7.62, 7.68, 7.45, 7.48, 2675702, 20159750.0], [20120625, 7.48, 7.5, 7.53, 7.05, 7.07, 2210668, 15992537.0], [20120626, 7.07, 7.07, 7.25, 7.04, 7.2, 1444937, 10341779.0], [20120627, 7.2, 7.25, 7.28, 7.0, 7.1000000000000005, 974911, 6998111.0], [20120628, 7.1000000000000005, 7.140000000000001, 7.23, 6.8100000000000005, 6.82, 1453778, 10177023.0], [20120629, 6.82, 6.8100000000000005, 6.94, 6.8100000000000005, 6.92, 748469, 5153871.0], [20120702, 6.92, 6.95, 7.08, 6.95, 7.01, 807874, 5664058.0], [20120703, 7.01, 7.01, 7.140000000000001, 6.96, 7.05, 782165, 5520918.5], [20120704, 7.05, 7.0600000000000005, 7.1000000000000005, 6.98, 7.07, 968978, 6818249.0], [20120705, 7.07, 7.0, 7.01, 6.83, 6.890000000000001, 911340, 6276822.5], [20120706, 6.890000000000001, 6.93, 6.97, 6.7700000000000005, 6.94, 1184763, 8152790.5], [20120709, 6.94, 6.890000000000001, 6.9, 6.7, 6.72, 978286, 6649673.5], [20120710, 6.72, 6.65, 6.75, 6.65, 6.67, 952087, 6364398.0], [20120711, 6.67, 6.67, 6.78, 6.66, 6.73, 557739, 3746960.25], [20120712, 6.73, 6.74, 6.88, 6.65, 6.82, 1202143, 8180063.5], [20120713, 6.82, 6.82, 6.88, 6.78, 6.8100000000000005, 918199, 6273316.5], [20120716, 6.8100000000000005, 6.8100000000000005, 6.8100000000000005, 6.51, 6.51, 1550559, 10239440.0], [20120717, 6.51, 6.51, 6.62, 6.44, 6.57, 698180, 4574531.0], [20120718, 6.57, 6.6000000000000005, 6.78, 6.5, 6.640000000000001, 1074604, 7158161.5], [20120719, 6.640000000000001, 6.65, 6.8500000000000005, 6.58, 6.74, 1951962, 13218851.0], [20120720, 6.74, 6.71, 6.78, 6.6000000000000005, 6.68, 1267484, 8489103.0], [20120723, 6.68, 6.62, 6.68, 6.51, 6.63, 851946, 5630799.0], [20120724, 6.63, 6.61, 6.78, 6.5600000000000005, 6.73, 1038493, 6970143.5], [20120725, 6.73, 6.72, 6.74, 6.61, 6.63, 508798, 3393345.75], [20120726, 6.63, 6.6000000000000005, 6.73, 6.5, 6.5600000000000005, 1000775, 6603315.5], [20120727, 6.5600000000000005, 6.58, 6.67, 6.36, 6.4, 2093132, 13570770.0], [20120730, 6.4, 6.41, 6.41, 6.11, 6.140000000000001, 1209693, 7549606.5], [20120731, 6.140000000000001, 6.1000000000000005, 6.16, 5.6000000000000005, 5.78, 1438408, 8368743.5], [20120801, 5.78, 5.74, 5.91, 5.71, 5.88, 971214, 5675460.0], [20120802, 5.88, 5.88, 5.9, 5.76, 5.88, 883026, 5154082.5], [20120803, 5.88, 5.87, 5.95, 5.83, 5.95, 1035453, 6110752.5], [20120806, 5.95, 5.9, 6.12, 5.88, 6.11, 1420590, 8592133.0], [20120807, 6.11, 6.13, 6.18, 6.0600000000000005, 6.140000000000001, 1115142, 6836868.0], [20120808, 6.140000000000001, 6.11, 6.26, 6.11, 6.18, 1391753, 8594824.0], [20120809, 6.18, 6.18, 6.26, 6.08, 6.24, 1710104, 10582546.0], [20120810, 6.24, 6.21, 6.3500000000000005, 6.17, 6.3, 1911597, 11955866.0], [20120813, 6.3, 6.2700000000000005, 6.2700000000000005, 6.08, 6.1000000000000005, 1531332, 9450472.0], [20120814, 6.1000000000000005, 6.04, 6.25, 6.01, 6.23, 1715750, 10530377.0], [20120815, 6.23, 6.2, 6.24, 6.13, 6.15, 1017230, 6292482.5], [20120816, 6.15, 6.17, 6.18, 6.09, 6.140000000000001, 868997, 5330547.5], [20120817, 6.140000000000001, 6.2, 6.2, 6.1000000000000005, 6.13, 491998, 3021292.75], [20120820, 6.13, 6.1000000000000005, 6.37, 6.03, 6.29, 4499840, 28166084.0], [20120821, 6.29, 6.22, 6.32, 6.2, 6.26, 2123620, 13318370.0], [20120822, 6.26, 6.26, 6.3100000000000005, 6.16, 6.24, 1711840, 10669894.0], [20120823, 6.24, 6.2700000000000005, 6.34, 6.22, 6.3100000000000005, 1411372, 8859539.0], [20120824, 6.3100000000000005, 6.25, 6.32, 6.12, 6.16, 1183011, 7342143.0], [20120827, 6.16, 6.16, 6.18, 5.92, 5.98, 1676790, 10062408.0], [20120828, 5.98, 5.91, 6.07, 5.91, 6.03, 719086, 4326066.0], [20120829, 6.03, 6.03, 6.11, 6.0, 6.03, 1478454, 8951093.0], [20120830, 6.03, 6.0, 6.13, 5.9, 5.95, 1974546, 11867039.0], [20120831, 5.95, 6.18, 6.55, 6.01, 6.08, 5210286, 32356738.0], [20120903, 6.08, 5.96, 6.05, 5.8100000000000005, 5.98, 3446426, 20498238.0], [20120904, 5.98, 5.98, 6.04, 5.87, 5.89, 2013476, 11993591.0], [20120905, 5.89, 5.83, 5.98, 5.83, 5.94, 1243066, 7370720.5], [20120906, 5.94, 5.96, 5.99, 5.92, 5.99, 1411608, 8419393.0], [20120907, 5.99, 6.07, 6.3500000000000005, 6.0200000000000005, 6.25, 3872441, 24068016.0], [20120910, 6.25, 6.26, 6.4, 6.1000000000000005, 6.36, 4393845, 27508612.0], [20120911, 6.36, 6.2700000000000005, 6.32, 6.2, 6.25, 2135411, 13341861.0], [20120912, 6.25, 6.26, 6.5, 6.26, 6.45, 4540253, 28972636.0], [20120913, 6.45, 6.8, 7.1000000000000005, 6.63, 6.640000000000001, 12658052, 87246376.0], [20120914, 6.640000000000001, 6.51, 6.6000000000000005, 6.33, 6.41, 6844755, 44170172.0], [20120917, 6.41, 6.4, 6.45, 6.22, 6.22, 2812679, 17785158.0], [20120918, 6.22, 6.2, 6.25, 6.08, 6.12, 2245214, 13810182.0], [20120919, 6.12, 6.17, 6.26, 6.15, 6.22, 1811783, 11248030.0], [20120920, 6.22, 6.2, 6.25, 5.98, 6.01, 1898368, 11622426.0], [20120921, 6.01, 6.0, 6.0600000000000005, 5.93, 5.93, 1005040, 6024050.5], [20120924, 5.93, 5.91, 6.0600000000000005, 5.89, 6.0200000000000005, 1280561, 7657059.5], [20120925, 6.0200000000000005, 6.0, 6.04, 5.92, 5.92, 944714, 5652147.5], [20120926, 5.92, 5.95, 5.95, 5.76, 5.8, 1151791, 6722009.0], [20120927, 5.8, 5.89, 5.94, 5.76, 5.93, 1435854, 8455664.0], [20120928, 5.93, 6.1000000000000005, 6.48, 6.09, 6.23, 5463300, 34077776.0], [20121008, 6.23, 6.140000000000001, 6.16, 6.0600000000000005, 6.12, 2606553, 15905468.0], [20121009, 6.12, 6.12, 6.3100000000000005, 6.1000000000000005, 6.3, 3410957, 21251540.0], [20121010, 6.3, 6.33, 6.43, 6.23, 6.37, 3177969, 20155110.0], [20121011, 6.37, 6.33, 6.44, 6.26, 6.3500000000000005, 3819823, 24341276.0], [20121012, 6.3500000000000005, 6.38, 6.44, 6.2, 6.33, 2601386, 16446629.0], [20121015, 6.33, 6.33, 6.36, 6.22, 6.3100000000000005, 1433293, 9005093.0], [20121016, 6.3100000000000005, 6.32, 6.44, 6.25, 6.44, 2997961, 19091872.0], [20121017, 6.44, 6.49, 6.53, 6.3100000000000005, 6.38, 2363424, 15081721.0], [20121018, 6.38, 6.4, 6.5, 6.3500000000000005, 6.47, 2854981, 18360306.0], [20121019, 6.47, 6.43, 6.5200000000000005, 6.41, 6.46, 1985886, 12841848.0], [20121022, 6.46, 6.45, 6.63, 6.4, 6.47, 3632115, 23691134.0], [20121023, 6.47, 6.45, 6.5, 6.29, 6.3, 2763810, 17655152.0], [20121024, 6.3, 6.26, 6.3500000000000005, 6.25, 6.29, 1959030, 12344189.0], [20121025, 6.29, 6.36, 6.43, 6.29, 6.3, 3010151, 19164336.0], [20121026, 6.3, 6.28, 6.3, 6.1000000000000005, 6.140000000000001, 1968240, 12178470.0], [20121029, 6.140000000000001, 6.13, 6.15, 6.0600000000000005, 6.1000000000000005, 798882, 4878719.5], [20121030, 6.1000000000000005, 6.0600000000000005, 6.16, 6.04, 6.140000000000001, 1230553, 7518489.5], [20121031, 6.140000000000001, 6.140000000000001, 6.17, 6.1000000000000005, 6.140000000000001, 930444, 5717127.5], [20121101, 6.140000000000001, 6.17, 6.28, 6.140000000000001, 6.23, 1468687, 9154286.0], [20121102, 6.23, 6.23, 6.26, 6.18, 6.25, 1060117, 6594448.5], [20121105, 6.25, 6.25, 6.33, 6.21, 6.29, 1446252, 9074182.0], [20121106, 6.29, 6.29, 6.33, 6.12, 6.21, 1342896, 8360367.5], [20121107, 6.21, 6.22, 6.2700000000000005, 6.2, 6.25, 1267130, 7907191.0], [20121108, 6.25, 6.23, 6.23, 6.01, 6.03, 1918101, 11685813.0], [20121109, 6.03, 6.01, 6.05, 5.95, 6.0, 983320, 5892306.5], [20121112, 6.0, 6.01, 6.45, 6.0, 6.28, 4687449, 29259540.0], [20121113, 6.28, 6.3, 6.44, 6.21, 6.24, 2561978, 16199476.0], [20121114, 6.24, 6.24, 6.34, 6.2, 6.2700000000000005, 1525577, 9565438.0], [20121115, 6.2700000000000005, 6.25, 6.25, 6.04, 6.05, 1281643, 7878416.0], [20121116, 6.05, 6.05, 6.09, 5.8500000000000005, 5.97, 1278127, 7596310.0], [20121119, 5.97, 6.0, 6.0, 5.92, 5.98, 720726, 4300273.0], [20121120, 5.98, 6.01, 6.3, 6.0, 6.11, 2021959, 12464435.0], [20121121, 6.11, 6.07, 6.47, 6.04, 6.390000000000001, 4621441, 29165942.0], [20121122, 6.390000000000001, 6.3, 6.390000000000001, 6.2700000000000005, 6.3, 2102376, 13302237.0], [20121123, 6.3, 6.3100000000000005, 6.37, 6.26, 6.26, 1166856, 7367029.5], [20121126, 6.26, 6.26, 6.5200000000000005, 6.22, 6.49, 4082471, 26228096.0], [20121127, 6.49, 6.42, 6.65, 6.23, 6.55, 6191062, 40231928.0], [20121128, 6.55, 6.47, 6.53, 6.28, 6.3100000000000005, 2899013, 18488320.0], [20121129, 6.3100000000000005, 6.33, 6.83, 6.3100000000000005, 6.63, 8250160, 54547340.0], [20121130, 6.63, 6.61, 6.71, 6.5, 6.7, 5604294, 37045612.0], [20121203, 6.7, 6.63, 6.75, 6.44, 6.61, 5314351, 35044072.0], [20121204, 6.61, 6.5600000000000005, 6.5600000000000005, 6.25, 6.46, 4177647, 26698308.0], [20121205, 6.46, 6.41, 6.9, 6.37, 6.86, 7534474, 50724960.0], [20121206, 6.86, 6.78, 6.97, 6.71, 6.84, 5401320, 36937836.0], [20121207, 6.84, 6.79, 6.95, 6.66, 6.8500000000000005, 5792264, 39394688.0], [20121210, 6.8500000000000005, 6.86, 6.96, 6.75, 6.91, 5882031, 40354640.0], [20121211, 6.91, 6.88, 6.88, 6.72, 6.74, 3373674, 22937892.0], [20121212, 6.74, 6.72, 6.79, 6.57, 6.75, 3034500, 20284196.0], [20121213, 6.75, 6.68, 6.72, 6.58, 6.65, 2014435, 13415949.0], [20121214, 6.65, 6.640000000000001, 6.94, 6.640000000000001, 6.93, 5242226, 35976360.0], [20121217, 6.93, 7.0, 7.03, 6.83, 6.9, 3621670, 25028406.0], [20121218, 6.9, 6.86, 6.93, 6.73, 6.78, 3114240, 21328440.0], [20121219, 6.78, 6.75, 6.84, 6.71, 6.8100000000000005, 1666446, 11288555.0], [20121220, 6.8100000000000005, 6.8100000000000005, 6.8100000000000005, 6.63, 6.67, 2181758, 14610354.0], [20121221, 6.67, 6.67, 6.79, 6.63, 6.69, 2101098, 14086789.0], [20121224, 6.69, 6.640000000000001, 6.82, 6.63, 6.73, 1845343, 12410333.0], [20121225, 6.73, 6.71, 6.9, 6.67, 6.9, 3576868, 24446814.0], [20121226, 6.9, 6.9, 7.58, 6.9, 7.16, 6449061, 46394316.0], [20121227, 7.16, 7.18, 7.19, 6.96, 6.98, 3951066, 27893676.0], [20121228, 6.98, 6.8, 6.88, 6.7, 6.87, 5389064, 36601968.0], [20121231, 6.87, 6.83, 6.91, 6.8100000000000005, 6.86, 2760858, 18912404.0], [20130104, 6.86, 6.88, 6.95, 6.84, 6.91, 3247931, 22431466.0], [20130107, 6.91, 6.91, 6.99, 6.84, 6.99, 2403498, 16606692.0], [20130108, 6.99, 7.01, 7.18, 7.0, 7.05, 4413019, 31333402.0], [20130109, 7.05, 7.0200000000000005, 7.17, 6.94, 7.03, 4041331, 28434618.0], [20130110, 7.03, 7.05, 7.21, 7.0, 7.21, 5487970, 39078492.0], [20130111, 7.21, 7.21, 7.3, 7.11, 7.28, 4876397, 35076424.0], [20130114, 7.28, 7.28, 7.45, 7.18, 7.38, 6477919, 47349660.0], [20130115, 7.38, 7.38, 7.5, 7.28, 7.37, 5142010, 37920948.0], [20130116, 7.37, 7.36, 7.36, 7.140000000000001, 7.23, 3615021, 26131944.0], [20130117, 7.23, 7.23, 7.33, 7.2, 7.26, 2835408, 20570140.0], [20130118, 7.26, 7.23, 7.33, 7.15, 7.26, 2864938, 20759322.0], [20130121, 7.26, 7.28, 7.32, 7.18, 7.23, 2486936, 17997158.0], [20130122, 7.23, 7.2700000000000005, 7.28, 7.1000000000000005, 7.16, 2622859, 18767848.0], [20130123, 7.16, 7.22, 7.5, 7.140000000000001, 7.26, 4829601, 35258348.0], [20130124, 7.26, 7.2, 7.3, 7.04, 7.08, 4122254, 29530980.0], [20130125, 7.08, 7.12, 7.17, 6.95, 7.07, 2252499, 15925128.0], [20130128, 7.07, 7.08, 7.2, 7.0600000000000005, 7.2, 1783213, 12758650.0], [20130129, 7.2, 7.19, 7.24, 7.15, 7.2, 2295822, 16486242.0], [20130130, 7.2, 7.2, 7.3500000000000005, 7.17, 7.34, 3457615, 25168564.0], [20130131, 7.34, 7.36, 7.48, 7.16, 7.18, 2944834, 21482124.0], [20130201, 7.18, 7.18, 7.22, 7.11, 7.2, 1978201, 14182220.0], [20130204, 7.2, 7.21, 7.24, 7.05, 7.12, 1823077, 13003104.0], [20130205, 7.12, 7.12, 7.16, 7.01, 7.15, 1648492, 11689766.0], [20130206, 7.15, 7.16, 7.18, 7.11, 7.16, 1211031, 8659872.0], [20130207, 7.16, 7.15, 7.2, 7.1000000000000005, 7.19, 1298876, 9304568.0], [20130208, 7.19, 7.19, 7.28, 7.16, 7.26, 2575383, 18605562.0], [20130218, 7.26, 7.3, 7.3500000000000005, 7.22, 7.24, 3155569, 22978272.0], [20130219, 7.24, 7.23, 7.29, 6.99, 7.01, 4017192, 28539688.0], [20130220, 7.01, 7.01, 7.12, 7.01, 7.09, 1849452, 13085975.0], [20130221, 7.09, 7.1000000000000005, 7.11, 6.91, 6.98, 2223235, 15568031.0], [20130222, 6.98, 6.99, 7.07, 6.95, 7.0200000000000005, 1419625, 9948148.0], [20130225, 7.0200000000000005, 7.0, 7.08, 7.0, 7.0600000000000005, 1384578, 9765440.0], [20130226, 7.0600000000000005, 7.05, 7.13, 7.01, 7.04, 1872588, 13258653.0], [20130227, 7.04, 7.0200000000000005, 7.42, 7.0200000000000005, 7.3500000000000005, 5885652, 42662096.0], [20130228, 7.3500000000000005, 7.3500000000000005, 7.49, 7.22, 7.42, 5473680, 40551668.0], [20130301, 7.42, 7.5, 7.57, 7.29, 7.45, 4621515, 34275136.0], [20130304, 7.45, 7.38, 7.53, 7.25, 7.3500000000000005, 4464117, 32952602.0], [20130305, 7.3500000000000005, 7.36, 7.68, 7.32, 7.65, 5466364, 41433920.0], [20130306, 7.65, 7.61, 7.78, 7.57, 7.65, 4042387, 30969120.0], [20130307, 7.65, 8.42, 8.42, 8.42, 8.42, 3307796, 27851642.0], [20130308, 8.42, 9.26, 9.26, 8.69, 8.790000000000001, 30382900, 272933120.0], [20130311, 8.790000000000001, 8.72, 8.89, 8.28, 8.53, 14324751, 122288976.0], [20130312, 8.53, 8.5, 8.65, 8.08, 8.22, 11451023, 95371440.0], [20130313, 8.22, 8.18, 8.56, 8.03, 8.4, 8531711, 70849376.0], [20130314, 8.4, 8.3, 8.43, 8.18, 8.2, 4354242, 36131452.0], [20130315, 8.2, 8.11, 8.370000000000001, 8.08, 8.18, 4780276, 39315796.0], [20130318, 8.18, 8.22, 8.22, 7.79, 7.8500000000000005, 5345452, 42536444.0], [20130319, 7.8500000000000005, 7.8500000000000005, 8.05, 7.76, 8.040000000000001, 3290565, 26012690.0], [20130320, 8.040000000000001, 8.01, 8.21, 7.96, 8.16, 4299956, 34978608.0], [20130321, 8.16, 8.16, 8.290000000000001, 8.09, 8.14, 4734718, 38683316.0], [20130322, 8.14, 8.120000000000001, 8.45, 8.1, 8.45, 6682386, 55682828.0], [20130325, 8.45, 8.57, 9.24, 8.57, 8.82, 13766614, 122544200.0], [20130326, 8.82, 8.63, 8.75, 8.47, 8.49, 6928644, 59264632.0], [20130327, 8.49, 8.47, 8.63, 8.370000000000001, 8.39, 4576694, 38889624.0], [20130328, 8.39, 8.3, 8.35, 8.02, 8.02, 4351279, 35362564.0], [20130329, 8.02, 8.1, 8.24, 8.05, 8.08, 1979489, 16111229.0], [20130401, 8.08, 8.1, 8.3, 8.040000000000001, 8.23, 2214616, 18230096.0], [20130402, 8.23, 8.25, 8.59, 8.19, 8.52, 5350267, 45311216.0], [20130403, 8.52, 8.48, 8.6, 8.33, 8.51, 2910760, 24539450.0], [20130408, 8.51, 8.25, 8.58, 8.15, 8.56, 3197507, 27026316.0], [20130409, 8.56, 8.55, 8.9, 8.49, 8.72, 6098951, 53073436.0], [20130410, 8.72, 8.66, 8.66, 8.35, 8.43, 4844354, 40976992.0], [20130411, 8.43, 8.4, 8.5, 8.370000000000001, 8.46, 2257355, 19027096.0], [20130412, 8.46, 8.5, 8.77, 8.370000000000001, 8.58, 5210308, 44855024.0], [20130415, 8.58, 8.58, 8.68, 8.34, 8.41, 2153150, 18245064.0], [20130416, 8.41, 8.38, 8.6, 8.18, 8.53, 2354592, 19908606.0], [20130417, 8.53, 8.540000000000001, 8.58, 8.370000000000001, 8.540000000000001, 2090594, 17759242.0], [20130418, 8.540000000000001, 8.4, 8.84, 8.36, 8.83, 5272291, 45799680.0], [20130419, 8.83, 8.8, 8.870000000000001, 8.71, 8.76, 4837777, 42514508.0], [20130422, 8.76, 8.77, 8.96, 8.5, 8.92, 5770763, 50711180.0], [20130423, 8.92, 8.92, 9.14, 8.6, 8.64, 7788800, 69349896.0], [20130424, 8.64, 8.57, 8.88, 8.57, 8.61, 4208025, 36707832.0], [20130425, 8.61, 8.66, 8.67, 8.120000000000001, 8.120000000000001, 5951628, 50184324.0], [20130426, 8.120000000000001, 8.120000000000001, 8.18, 8.01, 8.05, 3657616, 29641734.0], [20130502, 8.05, 8.08, 8.26, 8.05, 8.120000000000001, 1917236, 15603224.0], [20130503, 8.120000000000001, 8.18, 8.35, 8.120000000000001, 8.23, 2164125, 17830308.0], [20130506, 8.23, 8.2, 8.370000000000001, 8.19, 8.290000000000001, 2059648, 17096724.0], [20130507, 8.290000000000001, 8.3, 8.3, 8.17, 8.2, 2201319, 18092870.0], [20130508, 8.2, 8.2, 8.28, 8.15, 8.19, 1715520, 14093757.0], [20130509, 8.19, 8.21, 8.23, 8.06, 8.08, 2795939, 22662418.0], [20130510, 8.08, 8.07, 8.290000000000001, 8.040000000000001, 8.28, 2887708, 23610282.0], [20130513, 8.28, 8.31, 8.39, 8.23, 8.3, 1965475, 16290257.0], [20130514, 8.3, 8.3, 8.3, 8.120000000000001, 8.17, 1582968, 12952129.0], [20130515, 8.17, 8.17, 8.25, 8.13, 8.24, 1410228, 11570798.0], [20130516, 8.24, 8.24, 8.290000000000001, 8.13, 8.26, 1945380, 16011075.0], [20130517, 8.26, 8.26, 8.55, 8.19, 8.47, 4624796, 38980444.0], [20130520, 8.47, 8.47, 8.57, 8.38, 8.55, 3729055, 31636918.0], [20130521, 8.55, 8.55, 8.55, 8.46, 8.55, 3014683, 25624532.0], [20130522, 8.55, 8.55, 8.870000000000001, 8.48, 8.64, 6082992, 52847248.0], [20130523, 8.64, 8.6, 8.72, 8.39, 8.4, 3719606, 31736842.0], [20130524, 8.4, 8.44, 8.5, 8.38, 8.45, 2521744, 21292652.0], [20130527, 8.45, 8.5, 8.67, 8.48, 8.540000000000001, 2437421, 20853316.0], [20130528, 8.540000000000001, 8.58, 8.65, 8.48, 8.61, 2760909, 23696756.0], [20130529, 8.61, 8.61, 8.67, 8.51, 8.55, 3154502, 27036866.0], [20130530, 8.55, 8.59, 8.59, 8.44, 8.46, 2435322, 20647870.0], [20130531, 8.46, 8.42, 8.63, 8.4, 8.52, 3071269, 26182502.0], [20130603, 8.52, 8.540000000000001, 8.700000000000001, 8.5, 8.64, 3391130, 29208070.0], [20130604, 8.64, 8.620000000000001, 9.0, 8.540000000000001, 9.0, 11562682, 101931432.0], [20130605, 9.0, 8.91, 9.16, 8.74, 9.15, 8215072, 73734520.0], [20130606, 9.15, 9.1, 9.1, 8.81, 8.89, 6105846, 54579848.0], [20130607, 8.89, 8.88, 8.89, 8.32, 8.36, 5155048, 44097688.0], [20130613, 8.36, 8.22, 8.22, 7.5200000000000005, 7.58, 7681528, 59394992.0], [20130614, 7.58, 7.59, 7.65, 7.41, 7.48, 3544615, 26742164.0], [20130617, 7.48, 7.5200000000000005, 7.62, 7.49, 7.57, 2131222, 16122433.0], [20130618, 7.57, 7.55, 7.61, 7.34, 7.53, 2027915, 15205750.0], [20130619, 7.53, 7.53, 7.55, 7.28, 7.4, 1868587, 13806997.0], [20130620, 7.4, 7.3100000000000005, 7.45, 7.25, 7.29, 1280141, 9405799.0], [20130621, 7.29, 7.33, 7.33, 7.09, 7.140000000000001, 1620269, 11610772.0], [20130624, 7.140000000000001, 7.12, 7.13, 6.44, 6.5, 2825282, 19150422.0], [20130625, 6.5, 6.49, 6.59, 6.0200000000000005, 6.48, 3317487, 20894832.0], [20130626, 6.48, 6.48, 6.58, 6.38, 6.5600000000000005, 1973414, 12801901.0], [20130627, 6.5600000000000005, 6.58, 6.69, 6.43, 6.45, 2406219, 15849111.0], [20130628, 6.45, 6.46, 6.67, 6.4, 6.53, 1880270, 12324339.0], [20130701, 6.53, 6.51, 6.62, 6.43, 6.58, 1625696, 10599877.0], [20130702, 6.58, 6.6000000000000005, 6.65, 6.5, 6.62, 1677905, 11053257.0], [20130703, 6.62, 6.58, 6.58, 6.43, 6.53, 1512078, 9847383.0], [20130704, 6.53, 6.48, 6.74, 6.45, 6.66, 2531308, 16766196.0], [20130705, 6.66, 6.68, 6.73, 6.6000000000000005, 6.61, 1647841, 10950703.0], [20130708, 6.61, 6.57, 6.57, 6.15, 6.25, 2066214, 13105013.0], [20130709, 6.25, 6.2, 6.34, 6.18, 6.2700000000000005, 834731, 5221310.0], [20130710, 6.2700000000000005, 6.2700000000000005, 6.54, 6.22, 6.53, 1481109, 9525604.0], [20130711, 6.53, 6.53, 6.78, 6.48, 6.7, 2762411, 18425928.0], [20130712, 6.7, 6.75, 6.97, 6.69, 6.7700000000000005, 3612545, 24589310.0], [20130715, 6.7700000000000005, 7.0200000000000005, 7.0200000000000005, 6.8, 6.88, 3188511, 22003436.0], [20130716, 6.88, 6.91, 7.04, 6.83, 6.95, 1987765, 13821311.0], [20130717, 6.95, 6.92, 6.99, 6.86, 6.88, 1845620, 12767574.0], [20130718, 6.88, 6.83, 6.96, 6.7700000000000005, 6.78, 1541128, 10572444.0], [20130719, 6.78, 6.78, 6.94, 6.65, 6.65, 1761234, 11991171.0], [20130722, 6.65, 6.61, 6.8, 6.49, 6.8, 918333, 6155968.5], [20130723, 6.8, 6.8, 7.28, 6.75, 7.21, 3780596, 26633078.0], [20130724, 7.21, 7.15, 7.41, 7.05, 7.41, 4668441, 33823200.0], [20130725, 7.41, 7.37, 7.37, 7.09, 7.12, 3962379, 28569900.0], [20130726, 7.12, 7.1000000000000005, 7.17, 6.99, 7.03, 1818727, 12813876.0], [20130729, 7.03, 7.0, 7.03, 6.87, 6.94, 1306696, 9062614.0], [20130730, 6.94, 6.92, 7.11, 6.86, 7.1000000000000005, 1373672, 9635564.0], [20130731, 7.1000000000000005, 7.09, 7.17, 6.94, 7.05, 1807457, 12724760.0], [20130801, 7.05, 7.05, 7.18, 7.01, 7.17, 1785497, 12730399.0], [20130802, 7.17, 7.18, 7.38, 7.15, 7.3, 2753281, 20021786.0], [20130805, 7.3, 7.3, 7.42, 7.3, 7.4, 2159930, 15936152.0], [20130806, 7.4, 7.45, 7.45, 7.3, 7.42, 1747819, 12869941.0], [20130807, 7.42, 7.3500000000000005, 7.4, 7.26, 7.3, 1763328, 12923479.0], [20130808, 7.3, 7.3100000000000005, 7.45, 7.23, 7.4, 1908985, 14073436.0], [20130809, 7.4, 7.41, 7.66, 7.3500000000000005, 7.61, 3661275, 27499840.0], [20130812, 7.61, 7.6000000000000005, 7.65, 7.48, 7.61, 3801445, 28610070.0], [20130813, 7.61, 7.63, 7.63, 7.46, 7.47, 2614475, 19582740.0], [20130814, 7.47, 7.5600000000000005, 7.5600000000000005, 7.3500000000000005, 7.3500000000000005, 2908379, 21599812.0], [20130815, 7.3500000000000005, 7.38, 7.44, 7.28, 7.29, 1577116, 11622552.0], [20130816, 7.29, 7.26, 7.45, 7.17, 7.17, 1982296, 14495954.0], [20130819, 7.17, 7.18, 7.3, 7.07, 7.26, 1443071, 10390505.0], [20130820, 7.26, 7.26, 7.3500000000000005, 7.15, 7.21, 1194353, 8661732.0], [20130821, 7.21, 7.21, 7.28, 7.15, 7.28, 1017252, 7330642.5], [20130822, 7.28, 7.23, 7.3, 7.22, 7.25, 965936, 7017020.0], [20130823, 7.25, 7.23, 7.29, 7.0, 7.08, 2475926, 17647126.0], [20130826, 7.08, 7.1000000000000005, 7.22, 7.0600000000000005, 7.22, 1998507, 14294989.0], [20130827, 7.22, 7.2, 7.4, 7.140000000000001, 7.4, 3037692, 22210662.0], [20130828, 7.4, 7.32, 7.3500000000000005, 7.24, 7.3100000000000005, 2374731, 17319622.0], [20130829, 7.3100000000000005, 7.3100000000000005, 7.43, 7.28, 7.42, 2325742, 17125444.0], [20130830, 7.42, 7.46, 7.87, 7.4, 7.75, 8537758, 65450132.0], [20130902, 7.75, 7.7, 8.02, 7.62, 7.74, 7238848, 56803248.0], [20130903, 7.74, 7.71, 7.71, 7.46, 7.640000000000001, 4573631, 34604420.0], [20130904, 7.640000000000001, 7.62, 7.62, 7.45, 7.5, 2939728, 22128716.0], [20130905, 7.5, 7.5, 7.67, 7.46, 7.5600000000000005, 2655560, 20093730.0], [20130906, 7.5600000000000005, 7.5200000000000005, 7.59, 7.47, 7.53, 2483549, 18708828.0], [20130909, 7.53, 7.53, 7.62, 7.49, 7.57, 2679009, 20260210.0], [20130910, 7.57, 7.57, 7.7, 7.5600000000000005, 7.62, 3552472, 27060152.0], [20130911, 7.62, 7.61, 7.7, 7.48, 7.51, 3951676, 29772868.0], [20130912, 7.51, 7.48, 7.57, 7.44, 7.55, 2660926, 20008832.0], [20130913, 7.55, 7.68, 7.94, 7.65, 7.75, 6575298, 51225188.0], [20130916, 7.75, 7.76, 7.79, 7.54, 7.54, 2962178, 22616532.0], [20130917, 7.54, 7.5600000000000005, 7.61, 7.44, 7.44, 1906647, 14328776.0], [20130918, 7.44, 7.44, 7.53, 7.38, 7.5200000000000005, 1460656, 10885168.0], [20130923, 7.5200000000000005, 7.5600000000000005, 7.62, 7.49, 7.62, 1960868, 14820293.0], [20130924, 7.62, 7.6000000000000005, 7.72, 7.5600000000000005, 7.69, 2812839, 21484206.0], [20130925, 7.69, 7.69, 7.74, 7.5600000000000005, 7.5600000000000005, 2177968, 16623051.0], [20130926, 7.5600000000000005, 7.59, 7.59, 7.34, 7.3500000000000005, 1832471, 13617821.0], [20130927, 7.3500000000000005, 7.3500000000000005, 7.44, 7.24, 7.36, 1096981, 8031965.0], [20130930, 7.36, 7.33, 7.5200000000000005, 7.33, 7.45, 1489292, 11073365.0], [20131008, 7.45, 7.47, 7.53, 7.36, 7.51, 2268056, 16949716.0], [20131009, 7.51, 7.46, 7.55, 7.46, 7.54, 1947613, 14599869.0], [20131010, 7.54, 7.53, 7.68, 7.49, 7.59, 3249993, 24700902.0], [20131011, 7.59, 7.63, 7.74, 7.6000000000000005, 7.7, 2806902, 21551502.0], [20131014, 7.7, 7.9, 7.96, 7.78, 7.83, 7655524, 60268744.0], [20131015, 7.83, 7.8, 7.94, 7.74, 7.88, 4565444, 35829560.0], [20131016, 7.88, 7.9, 7.9, 7.61, 7.7, 3269944, 25293110.0], [20131017, 7.7, 7.72, 8.07, 7.72, 8.0, 6398200, 50821428.0], [20131018, 8.0, 7.94, 8.43, 7.78, 8.33, 11306899, 92263848.0], [20131021, 8.33, 8.18, 8.38, 7.98, 8.27, 9195591, 75290096.0], [20131022, 8.27, 8.3, 8.36, 8.09, 8.2, 5959131, 49019288.0], [20131023, 8.2, 8.21, 8.26, 7.8500000000000005, 7.94, 3696718, 29675836.0], [20131024, 7.94, 7.83, 8.02, 7.8, 7.84, 2016889, 15928557.0], [20131025, 7.84, 7.84, 7.97, 7.57, 7.65, 2339085, 18144230.0], [20131028, 7.65, 7.6000000000000005, 7.7, 7.5200000000000005, 7.67, 1637492, 12490102.0], [20131029, 7.67, 7.67, 7.74, 7.08, 7.29, 2912895, 21551208.0], [20131030, 7.29, 7.28, 7.38, 7.15, 7.33, 2122248, 15412691.0], [20131031, 7.33, 7.2700000000000005, 7.41, 7.23, 7.3500000000000005, 1583364, 11590524.0], [20131101, 7.3500000000000005, 7.32, 7.37, 7.2, 7.29, 1283149, 9355192.0], [20131104, 7.29, 7.29, 7.36, 7.22, 7.29, 1196035, 8738923.0], [20131105, 7.29, 7.23, 7.34, 7.17, 7.34, 1228957, 8917664.0], [20131106, 7.34, 7.34, 7.390000000000001, 7.29, 7.3100000000000005, 1498780, 11005235.0], [20131107, 7.3100000000000005, 7.26, 7.33, 7.15, 7.17, 1322243, 9576026.0], [20131108, 7.17, 7.12, 7.18, 6.9, 6.92, 1884268, 13211826.0], [20131111, 6.92, 6.87, 7.0, 6.8500000000000005, 6.98, 1126365, 7810845.5], [20131112, 6.98, 6.88, 7.07, 6.88, 7.0600000000000005, 994311, 6976529.0], [20131113, 7.0600000000000005, 7.01, 7.05, 6.93, 6.93, 917767, 6409393.5], [20131114, 6.93, 6.93, 7.01, 6.88, 6.99, 1326858, 9209071.0], [20131115, 6.99, 7.04, 7.22, 7.0, 7.15, 1953400, 13933415.0], [20131118, 7.15, 7.2, 7.3100000000000005, 7.1000000000000005, 7.29, 1998661, 14475077.0], [20131119, 7.29, 7.3, 7.42, 7.26, 7.3100000000000005, 2344116, 17201042.0], [20131120, 7.3100000000000005, 7.3100000000000005, 7.67, 7.2700000000000005, 7.57, 3925973, 29409132.0], [20131121, 7.57, 7.5, 7.5, 7.4, 7.46, 1994835, 14857578.0], [20131122, 7.46, 7.46, 7.48, 7.3500000000000005, 7.41, 2343730, 17334920.0], [20131125, 7.41, 7.44, 7.53, 7.37, 7.44, 1468882, 10945111.0], [20131126, 7.44, 7.47, 7.49, 7.38, 7.46, 1593336, 11871089.0], [20131127, 7.46, 7.46, 7.5600000000000005, 7.4, 7.5600000000000005, 1638200, 12280327.0], [20131128, 7.5600000000000005, 7.58, 7.63, 7.53, 7.62, 2078600, 15802880.0], [20131129, 7.62, 7.59, 7.640000000000001, 7.54, 7.58, 1654719, 12558051.0], [20131202, 7.58, 7.44, 7.55, 7.11, 7.13, 3036000, 22180378.0], [20131203, 7.13, 7.13, 7.33, 7.1000000000000005, 7.3, 1386898, 10022044.0], [20131204, 7.3, 7.3, 7.5, 7.3, 7.44, 2077718, 15451360.0], [20131205, 7.44, 7.43, 7.55, 7.37, 7.51, 1498926, 11164795.0], [20131206, 7.51, 7.48, 7.55, 7.42, 7.47, 1223350, 9159396.0], [20131209, 7.47, 7.54, 7.65, 7.51, 7.61, 2151041, 16314481.0], [20131210, 7.61, 7.6000000000000005, 7.75, 7.58, 7.62, 1987434, 15237284.0], [20131211, 7.62, 7.59, 7.63, 7.47, 7.53, 1262094, 9485452.0], [20131212, 7.53, 7.58, 7.66, 7.48, 7.66, 1469689, 11187066.0], [20131213, 7.66, 7.66, 7.69, 7.6000000000000005, 7.65, 1577991, 12070304.0], [20131216, 7.65, 7.69, 7.69, 7.44, 7.45, 1336270, 10077158.0], [20131217, 7.45, 7.47, 7.53, 7.36, 7.45, 1022094, 7593627.0], [20131218, 7.45, 7.45, 7.54, 7.38, 7.5, 731518, 5467704.5], [20131219, 7.5, 7.49, 7.6000000000000005, 7.37, 7.390000000000001, 826000, 6186433.0], [20131220, 7.390000000000001, 7.44, 7.44, 7.18, 7.21, 1233608, 8981424.0], [20131223, 7.21, 7.29, 7.29, 7.09, 7.13, 758868, 5431654.0], [20131224, 7.13, 7.15, 7.2700000000000005, 7.15, 7.23, 581604, 4188824.5], [20131225, 7.23, 7.23, 7.3, 7.2, 7.3, 599830, 4346909.5], [20131226, 7.3, 7.25, 7.3100000000000005, 7.09, 7.11, 773387, 5572264.5], [20131227, 7.11, 7.1000000000000005, 7.25, 7.1000000000000005, 7.21, 765008, 5502009.0], [20131230, 7.21, 7.25, 7.3100000000000005, 7.2, 7.22, 886497, 6426324.5], [20131231, 7.22, 7.24, 7.38, 7.21, 7.3, 1002182, 7344504.5], [20140102, 7.3, 7.3, 7.3500000000000005, 7.28, 7.33, 855746, 6266390.0], [20140103, 7.33, 7.33, 7.34, 7.25, 7.34, 896848, 6539915.0], [20140106, 7.34, 7.38, 7.38, 7.09, 7.12, 1193100, 8560527.0], [20140107, 7.12, 7.09, 7.17, 6.95, 7.01, 945685, 6674620.0], [20140108, 7.01, 7.0, 7.1000000000000005, 6.91, 6.93, 1073479, 7492958.5], [20140109, 6.93, 6.9, 6.97, 6.82, 6.8500000000000005, 919091, 6355802.5], [20140110, 6.8500000000000005, 6.8500000000000005, 6.890000000000001, 6.7, 6.8500000000000005, 1217961, 8268475.0], [20140113, 6.8500000000000005, 6.8500000000000005, 6.8500000000000005, 6.68, 6.78, 1045529, 7061906.5], [20140114, 6.78, 6.78, 6.91, 6.75, 6.9, 858330, 5851557.5], [20140115, 6.9, 6.9, 6.92, 6.83, 6.9, 691997, 4752597.5], [20140116, 6.9, 6.9, 6.96, 6.9, 6.92, 643352, 4459632.5], [20140117, 6.92, 6.92, 6.94, 6.76, 6.84, 467892, 3197989.25], [20140120, 6.84, 6.82, 6.84, 6.74, 6.8, 474280, 3215094.0], [20140121, 6.8, 6.82, 6.95, 6.82, 6.93, 631587, 4358569.0], [20140122, 6.93, 6.98, 7.09, 6.92, 7.08, 1193988, 8371489.5], [20140123, 7.08, 7.08, 7.12, 7.03, 7.1000000000000005, 1147722, 8138080.5], [20140124, 7.1000000000000005, 7.1000000000000005, 7.22, 7.05, 7.16, 1193770, 8549808.0], [20140127, 7.16, 7.19, 7.3, 7.12, 7.21, 1856753, 13395282.0], [20140128, 7.21, 7.23, 7.23, 7.140000000000001, 7.140000000000001, 895329, 6421599.0], [20140129, 7.140000000000001, 7.21, 7.21, 7.11, 7.140000000000001, 837553, 5996459.0], [20140130, 7.140000000000001, 7.17, 7.24, 7.1000000000000005, 7.2, 673019, 4825650.5], [20140207, 7.2, 7.17, 7.36, 7.17, 7.3500000000000005, 1346153, 9823103.0], [20140210, 7.3500000000000005, 7.33, 7.55, 7.3, 7.48, 2097831, 15629416.0], [20140211, 7.48, 7.5, 7.62, 7.45, 7.45, 2332887, 17576882.0], [20140212, 7.45, 7.45, 7.54, 7.4, 7.5, 1587848, 11858395.0], [20140213, 7.5, 7.5, 7.5600000000000005, 7.38, 7.41, 1376302, 10287619.0], [20140214, 7.41, 7.42, 7.55, 7.42, 7.54, 1421635, 10667618.0], [20140217, 7.54, 7.5600000000000005, 7.67, 7.53, 7.63, 2222795, 16930292.0], [20140218, 7.63, 7.63, 7.640000000000001, 7.54, 7.59, 1839467, 13939472.0], [20140219, 7.59, 7.5600000000000005, 7.640000000000001, 7.51, 7.58, 2227914, 16867932.0], [20140220, 7.58, 7.6000000000000005, 7.83, 7.5600000000000005, 7.7, 5322030, 41050816.0], [20140221, 7.7, 7.65, 7.68, 7.4, 7.48, 2868272, 21643262.0], [20140224, 7.48, 7.42, 7.47, 7.3, 7.38, 1890600, 13945408.0], [20140225, 7.38, 7.4, 7.51, 7.17, 7.2, 2013106, 14830011.0], [20140226, 7.2, 7.21, 7.28, 7.1000000000000005, 7.28, 1242311, 8944810.0], [20140227, 7.28, 7.2700000000000005, 7.3100000000000005, 7.1000000000000005, 7.1000000000000005, 1686715, 12143503.0], [20140228, 7.1000000000000005, 7.1000000000000005, 7.38, 7.05, 7.38, 1817824, 13161094.0], [20140303, 7.38, 7.38, 7.6000000000000005, 7.37, 7.49, 2263582, 16963312.0], [20140304, 7.49, 7.47, 7.63, 7.38, 7.63, 2822189, 21261278.0], [20140305, 7.63, 7.640000000000001, 7.67, 7.51, 7.54, 1455383, 11023446.0], [20140306, 7.54, 7.51, 7.61, 7.43, 7.59, 1824324, 13757266.0], [20140307, 7.59, 7.6000000000000005, 7.69, 7.53, 7.67, 2384228, 18172326.0], [20140310, 7.67, 7.66, 7.66, 7.390000000000001, 7.41, 1996111, 15019797.0], [20140311, 7.41, 7.41, 7.84, 7.37, 7.79, 5922841, 45644400.0], [20140312, 7.79, 7.7700000000000005, 7.83, 7.61, 7.76, 3649806, 28179270.0], [20140313, 7.76, 7.79, 7.8, 7.59, 7.66, 3446298, 26434968.0], [20140314, 7.66, 7.640000000000001, 8.02, 7.58, 7.930000000000001, 8745309, 68945736.0], [20140317, 7.930000000000001, 7.890000000000001, 8.15, 7.82, 7.96, 7356828, 58732220.0], [20140318, 7.96, 7.95, 8.08, 7.87, 7.92, 4792179, 38196448.0], [20140319, 7.92, 7.9, 8.07, 7.7700000000000005, 8.03, 4679371, 37031312.0], [20140320, 8.03, 7.97, 8.08, 7.72, 7.75, 3918408, 31157270.0], [20140321, 7.75, 7.66, 7.96, 7.66, 7.930000000000001, 3958868, 30929174.0], [20140324, 7.930000000000001, 7.96, 8.1, 7.8, 8.03, 4894487, 38989792.0], [20140325, 8.03, 8.02, 8.05, 7.91, 7.96, 2699063, 21530236.0], [20140326, 7.96, 7.94, 8.06, 7.79, 7.87, 3437377, 27127400.0], [20140327, 7.87, 7.84, 7.9, 7.73, 7.73, 2579067, 20140240.0], [20140328, 7.73, 7.7, 7.79, 7.6000000000000005, 7.7, 2500056, 19253088.0], [20140331, 7.7, 7.66, 7.8500000000000005, 7.66, 7.71, 2367831, 18331764.0], [20140401, 7.71, 7.71, 8.15, 7.61, 8.06, 6972862, 55474668.0], [20140402, 8.06, 8.02, 8.07, 7.9, 8.03, 3319263, 26514408.0], [20140403, 8.03, 8.01, 8.22, 7.94, 8.17, 5991245, 48665604.0], [20140404, 8.17, 8.120000000000001, 8.2, 8.05, 8.14, 3671339, 29834408.0], [20140408, 8.14, 8.1, 8.32, 8.08, 8.09, 5361297, 43784656.0], [20140409, 8.09, 8.08, 8.14, 7.97, 8.14, 4214525, 33984744.0], [20140410, 8.14, 8.16, 8.22, 8.040000000000001, 8.09, 3818538, 30978868.0], [20140411, 8.09, 8.05, 8.1, 7.98, 8.05, 2604107, 20906834.0], [20140414, 8.05, 8.0, 8.1, 8.0, 8.1, 1872492, 15092797.0], [20140415, 8.1, 8.1, 8.13, 7.930000000000001, 7.98, 2628643, 21022110.0], [20140416, 7.98, 7.98, 8.05, 7.890000000000001, 8.03, 1987670, 15841613.0], [20140417, 8.03, 8.03, 8.07, 7.99, 8.02, 1138098, 9144398.0], [20140418, 8.02, 7.96, 8.07, 7.94, 8.03, 1374726, 11037649.0], [20140421, 8.03, 7.98, 8.02, 7.71, 7.74, 3540709, 27808694.0], [20140422, 7.74, 7.74, 7.8, 7.58, 7.69, 1797968, 13815967.0], [20140423, 7.69, 7.71, 7.7700000000000005, 7.63, 7.74, 1074233, 8299338.5], [20140424, 7.74, 7.74, 7.74, 7.5200000000000005, 7.54, 1402389, 10671610.0], [20140425, 7.54, 7.55, 7.62, 7.45, 7.47, 1153493, 8705229.0], [20140428, 7.47, 7.53, 7.53, 7.23, 7.29, 1581778, 11630490.0], [20140429, 7.29, 7.29, 7.4, 7.29, 7.38, 927697, 6817618.5], [20140430, 7.38, 7.36, 7.54, 7.3500000000000005, 7.5200000000000005, 915970, 6829222.0], [20140505, 7.5200000000000005, 7.62, 7.8100000000000005, 7.55, 7.8, 3662207, 28213472.0], [20140506, 7.8, 7.75, 7.78, 7.68, 7.7, 2287975, 17657388.0], [20140507, 7.7, 7.640000000000001, 7.8, 7.51, 7.63, 1820069, 13983020.0], [20140508, 7.63, 7.63, 7.8100000000000005, 7.55, 7.68, 1553984, 11962129.0], [20140509, 7.68, 7.7, 7.76, 7.59, 7.63, 1341509, 10313890.0], [20140512, 7.63, 7.7, 7.86, 7.61, 7.82, 2031330, 15810739.0], [20140513, 7.82, 7.83, 7.88, 7.73, 7.79, 1669641, 13026243.0], [20140514, 7.79, 7.8, 7.83, 7.74, 7.8, 1066131, 8307515.0], [20140515, 7.8, 7.83, 7.83, 7.6000000000000005, 7.640000000000001, 1186058, 9118662.0], [20140516, 7.640000000000001, 7.6000000000000005, 7.66, 7.5, 7.61, 1099037, 8336309.5], [20140519, 7.61, 7.61, 7.65, 7.5200000000000005, 7.65, 636118, 4814788.0], [20140520, 7.65, 7.66, 7.88, 7.65, 7.71, 2161980, 16839232.0], [20140521, 7.71, 7.75, 7.8500000000000005, 7.640000000000001, 7.8500000000000005, 2080404, 16178061.0], [20140522, 7.8500000000000005, 7.9, 7.92, 7.8, 7.8, 1244100, 9752713.0], [20140523, 7.8, 7.8100000000000005, 8.58, 7.78, 8.58, 10848832, 89869456.0], [20140526, 8.58, 8.88, 8.96, 8.39, 8.39, 18562808, 159367040.0], [20140527, 8.39, 8.31, 8.64, 8.31, 8.38, 10616106, 89964272.0], [20140528, 8.38, 8.25, 8.34, 8.15, 8.3, 8719125, 71857016.0], [20140529, 8.3, 8.290000000000001, 8.39, 8.21, 8.27, 5204033, 43209624.0], [20140530, 8.27, 8.21, 8.28, 8.13, 8.25, 3763479, 30858196.0], [20140603, 8.25, 8.26, 8.48, 8.19, 8.42, 6258454, 52332740.0], [20140604, 8.42, 8.41, 8.5, 8.16, 8.2, 4367584, 36287600.0], [20140605, 8.2, 8.21, 8.36, 8.1, 8.34, 3470542, 28603704.0], [20140606, 8.34, 8.0, 8.05, 7.78, 7.8500000000000005, 4815227, 37957768.0], [20140609, 7.8500000000000005, 7.79, 7.8500000000000005, 7.58, 7.6000000000000005, 3612985, 27868276.0], [20140610, 7.6000000000000005, 7.65, 7.73, 7.53, 7.71, 2935919, 22457674.0], [20140611, 7.71, 7.71, 7.76, 7.62, 7.71, 2862518, 21999298.0], [20140612, 7.71, 7.7, 7.7700000000000005, 7.66, 7.73, 2489375, 19195902.0], [20140613, 7.73, 7.75, 7.8100000000000005, 7.69, 7.76, 2390006, 18539444.0], [20140616, 7.76, 7.78, 7.87, 7.73, 7.8100000000000005, 2163203, 16854702.0], [20140617, 7.8100000000000005, 7.8100000000000005, 7.94, 7.76, 7.8500000000000005, 2742459, 21569664.0], [20140618, 7.8500000000000005, 7.84, 7.84, 7.57, 7.61, 3248181, 24950104.0], [20140619, 7.61, 7.61, 7.65, 7.3, 7.36, 2285783, 17059554.0], [20140620, 7.36, 7.4, 7.47, 7.32, 7.43, 1197205, 8832071.0], [20140623, 7.43, 7.41, 7.51, 7.4, 7.48, 1324388, 9877148.0], [20140624, 7.48, 7.48, 7.62, 7.44, 7.59, 1389924, 10483227.0], [20140625, 7.59, 7.58, 7.59, 7.45, 7.46, 1293172, 9690604.0], [20140626, 7.46, 7.46, 7.6000000000000005, 7.45, 7.5600000000000005, 1418523, 10713211.0], [20140627, 7.5600000000000005, 7.54, 7.67, 7.53, 7.62, 1391251, 10600644.0], [20140630, 7.62, 7.61, 7.7, 7.6000000000000005, 7.66, 1853571, 14189102.0], [20140701, 7.66, 7.68, 7.72, 7.63, 7.69, 1715847, 13177315.0], [20140702, 7.69, 7.69, 7.72, 7.6000000000000005, 7.7, 2601686, 19963912.0], [20140703, 7.7, 7.7, 7.74, 7.66, 7.73, 2294948, 17701888.0], [20140704, 7.73, 7.74, 7.74, 7.59, 7.66, 2723009, 20838582.0], [20140707, 7.66, 7.67, 7.73, 7.62, 7.71, 1966661, 15106510.0], [20140708, 7.71, 7.7, 7.79, 7.63, 7.7700000000000005, 2920612, 22558966.0], [20140709, 7.7700000000000005, 7.75, 7.82, 7.67, 7.67, 3575458, 27719008.0], [20140710, 7.67, 7.65, 7.83, 7.640000000000001, 7.79, 2816775, 21841056.0], [20140711, 7.79, 7.7700000000000005, 7.96, 7.7700000000000005, 7.91, 3713576, 29353058.0], [20140716, 7.91, 8.700000000000001, 8.700000000000001, 8.700000000000001, 8.700000000000001, 1247282, 10851353.0], [20140717, 8.700000000000001, 9.57, 9.57, 9.450000000000001, 9.57, 23473024, 224610112.0], [20140718, 9.57, 9.57, 10.53, 9.48, 10.53, 21667610, 217368608.0], [20140721, 10.53, 11.58, 11.58, 11.3, 11.58, 17944486, 207418000.0], [20140722, 11.58, 12.280000000000001, 12.74, 12.15, 12.74, 47898898, 599420672.0], [20140723, 12.74, 12.49, 13.77, 12.39, 13.1, 46379401, 596187328.0], [20140724, 13.1, 12.67, 13.19, 12.290000000000001, 12.450000000000001, 33912568, 430629024.0], [20140725, 12.450000000000001, 12.780000000000001, 13.46, 12.51, 12.65, 32279136, 415846944.0], [20140728, 12.65, 12.32, 13.450000000000001, 12.3, 13.34, 35577710, 459952544.0], [20140729, 13.34, 13.27, 14.67, 13.23, 14.67, 30999990, 442635264.0], [20140730, 14.67, 15.09, 16.03, 14.5, 14.73, 48096834, 731676608.0], [20140731, 14.73, 14.5, 15.19, 14.35, 14.64, 29563531, 437550016.0], [20140801, 14.64, 14.4, 15.49, 14.39, 14.94, 30333028, 453482272.0], [20140804, 14.94, 14.950000000000001, 15.68, 14.58, 15.05, 25274891, 380683040.0], [20140805, 15.05, 14.9, 15.15, 14.46, 14.790000000000001, 21295420, 314022464.0], [20140806, 14.790000000000001, 14.530000000000001, 14.72, 14.22, 14.450000000000001, 17287411, 250327872.0], [20140807, 14.450000000000001, 14.450000000000001, 14.94, 14.4, 14.8, 21078269, 309540800.0], [20140808, 14.8, 14.86, 14.97, 14.02, 14.120000000000001, 18504780, 265415728.0], [20140811, 14.120000000000001, 14.0, 14.38, 14.0, 14.25, 11974287, 169813344.0], [20140812, 14.25, 14.11, 15.21, 13.9, 14.9, 26688661, 389907360.0], [20140813, 14.9, 14.61, 14.9, 14.18, 14.44, 16342357, 236935616.0], [20140814, 14.44, 14.280000000000001, 15.88, 14.200000000000001, 14.790000000000001, 30239630, 458141120.0], [20140815, 14.790000000000001, 14.55, 16.27, 14.4, 15.9, 50077315, 788838336.0], [20140818, 15.9, 15.68, 15.92, 15.4, 15.75, 27356401, 427925984.0], [20140819, 15.75, 15.8, 15.88, 14.66, 14.89, 30969272, 468199424.0], [20140820, 14.89, 14.85, 15.66, 14.63, 15.08, 21499172, 327470176.0], [20140821, 15.08, 14.92, 15.1, 14.48, 14.88, 15847316, 232965360.0], [20140822, 14.88, 14.52, 14.72, 14.42, 14.43, 13758105, 199889472.0], [20140825, 14.43, 14.57, 14.75, 14.41, 14.44, 9958481, 145543840.0], [20140826, 14.44, 14.3, 14.65, 14.030000000000001, 14.21, 8911200, 127236000.0], [20140827, 14.21, 14.3, 14.42, 14.07, 14.13, 6274939, 89227264.0], [20140828, 14.13, 14.1, 14.280000000000001, 13.0, 13.08, 14265747, 192316880.0], [20140829, 13.08, 12.89, 13.290000000000001, 12.86, 13.25, 8542830, 112032128.0], [20140901, 13.25, 13.23, 13.58, 13.15, 13.47, 7866187, 105235848.0], [20140902, 13.47, 13.38, 13.8, 13.040000000000001, 13.620000000000001, 12356367, 166551264.0], [20140903, 13.620000000000001, 13.620000000000001, 13.780000000000001, 13.48, 13.68, 8651398, 118313112.0], [20140904, 13.68, 13.59, 14.48, 13.57, 14.08, 17915392, 252065440.0], [20140905, 14.08, 14.030000000000001, 14.09, 13.73, 13.870000000000001, 10361383, 143748112.0], [20140909, 13.870000000000001, 13.870000000000001, 14.200000000000001, 13.790000000000001, 14.1, 8407437, 117859376.0], [20140910, 14.1, 14.09, 14.200000000000001, 13.85, 14.08, 7902503, 111298504.0], [20140911, 14.08, 13.93, 14.38, 13.91, 14.06, 8231455, 116408096.0], [20140912, 14.06, 14.0, 14.24, 13.870000000000001, 14.06, 6835298, 96209432.0], [20140915, 14.06, 13.97, 14.69, 13.93, 14.4, 15996298, 231364064.0], [20140916, 14.4, 14.36, 14.36, 13.36, 13.46, 12348663, 172086016.0], [20140917, 13.46, 13.3, 13.93, 13.120000000000001, 13.61, 7897537, 106205208.0], [20140918, 13.61, 13.56, 14.26, 13.41, 13.89, 10615954, 147856224.0], [20140919, 13.89, 14.0, 14.25, 13.86, 14.1, 9535874, 134245024.0], [20140922, 14.1, 14.040000000000001, 14.65, 13.88, 14.31, 14339350, 205803184.0], [20140923, 14.31, 14.35, 15.41, 14.3, 15.19, 28441364, 426339904.0], [20140924, 15.19, 14.950000000000001, 15.19, 14.83, 15.120000000000001, 16301688, 244554832.0], [20140925, 15.120000000000001, 15.24, 15.26, 14.620000000000001, 14.75, 11674231, 174037184.0], [20140926, 14.75, 14.780000000000001, 15.05, 14.52, 14.86, 9463729, 140636320.0], [20140929, 14.86, 14.86, 14.9, 14.46, 14.52, 11228042, 164176272.0], [20140930, 14.52, 14.6, 14.98, 14.6, 14.72, 8476876, 125500776.0], [20141008, 14.72, 14.700000000000001, 14.93, 14.4, 14.84, 6918497, 102129016.0], [20141009, 14.84, 15.25, 15.860000000000001, 15.11, 15.38, 19659886, 303758624.0], [20141010, 15.38, 15.11, 15.43, 14.950000000000001, 15.11, 10579142, 159995104.0], [20141013, 15.11, 15.0, 15.24, 14.700000000000001, 15.18, 7295100, 109207584.0], [20141014, 15.18, 15.1, 15.450000000000001, 14.81, 14.9, 7629810, 115576720.0], [20141015, 14.9, 15.0, 15.34, 15.0, 15.26, 10818849, 164189824.0], [20141016, 15.26, 15.18, 15.18, 14.6, 14.6, 9421602, 140285008.0], [20141017, 14.6, 14.5, 14.71, 13.84, 14.09, 7887501, 112214520.0], [20141020, 14.09, 14.09, 14.4, 14.09, 14.33, 3629003, 51769796.0], [20141021, 14.33, 14.38, 14.5, 14.01, 14.01, 4500188, 63758400.0], [20141022, 14.01, 14.05, 14.540000000000001, 14.040000000000001, 14.14, 5981825, 85555648.0], [20141023, 14.14, 14.1, 14.49, 14.1, 14.46, 5437404, 77727488.0], [20141024, 14.46, 14.450000000000001, 14.56, 14.290000000000001, 14.48, 3691320, 53310156.0], [20141027, 14.48, 14.58, 14.59, 13.83, 14.15, 5496769, 77627568.0], [20141028, 14.15, 14.18, 15.14, 14.1, 15.0, 10802851, 158866592.0], [20141029, 15.0, 14.92, 15.25, 14.69, 15.200000000000001, 13809323, 207615808.0], [20141030, 15.200000000000001, 15.05, 15.27, 14.950000000000001, 15.01, 7775322, 117293048.0], [20141031, 15.01, 15.0, 15.38, 14.81, 15.18, 10092983, 152438944.0], [20141103, 15.18, 15.18, 15.200000000000001, 14.870000000000001, 15.0, 9919055, 148961392.0], [20141104, 15.0, 14.91, 16.5, 14.91, 16.5, 25222540, 405669440.0], [20141105, 16.5, 17.0, 17.75, 16.29, 16.45, 41548432, 709994112.0], [20141106, 16.45, 16.2, 16.28, 15.780000000000001, 16.0, 20383060, 326370304.0], [20141107, 16.0, 16.01, 16.88, 15.92, 16.22, 23319392, 383556928.0], [20141110, 16.22, 16.3, 16.8, 15.8, 16.57, 13148729, 215651216.0], [20141111, 16.57, 16.35, 16.6, 14.91, 14.91, 22457383, 348053984.0], [20141112, 14.91, 14.88, 15.25, 14.31, 14.98, 8988036, 133864888.0], [20141113, 14.98, 14.77, 15.05, 14.16, 14.36, 10639771, 154289472.0], [20141114, 14.36, 14.36, 14.74, 14.35, 14.55, 5638011, 82190616.0], [20141117, 14.55, 14.950000000000001, 15.06, 14.42, 14.870000000000001, 7097440, 105587416.0], [20141118, 14.870000000000001, 14.870000000000001, 15.49, 14.81, 15.3, 7479554, 114322400.0], [20141119, 15.3, 15.1, 15.34, 15.01, 15.13, 4276034, 64840724.0], [20141120, 15.13, 15.14, 15.14, 14.81, 14.91, 4337694, 64810224.0], [20141121, 14.91, 14.8, 15.05, 14.77, 14.94, 4892004, 72883496.0], [20141124, 14.94, 15.11, 15.42, 14.93, 15.23, 8682285, 131915640.0], [20141125, 15.23, 15.23, 15.36, 15.09, 15.36, 7655826, 116376280.0], [20141126, 15.36, 15.370000000000001, 16.35, 15.370000000000001, 15.82, 15000153, 238415504.0], [20141127, 15.82, 15.81, 16.3, 15.66, 16.22, 12853346, 205620816.0], [20141128, 16.22, 16.1, 16.29, 15.8, 16.13, 11751943, 188507456.0], [20141201, 16.13, 16.13, 17.740000000000002, 15.700000000000001, 17.3, 23528392, 393339552.0], [20141202, 17.3, 17.2, 17.68, 16.830000000000002, 17.42, 17786085, 308219136.0], [20141203, 17.42, 17.42, 17.5, 16.6, 16.89, 16426067, 279425888.0], [20141204, 16.89, 16.9, 18.22, 16.9, 17.57, 19000193, 336930208.0], [20141205, 17.57, 17.38, 17.57, 15.88, 16.89, 17953799, 301403872.0], [20141208, 16.89, 16.9, 17.47, 16.35, 16.93, 14506995, 245736496.0], [20141209, 16.93, 16.93, 18.1, 16.63, 16.66, 21790258, 380816128.0], [20141210, 16.66, 16.2, 17.29, 16.06, 17.16, 11522267, 192990832.0], [20141211, 17.16, 17.47, 18.88, 17.31, 18.88, 30289705, 565680448.0], [20141212, 18.88, 18.900000000000002, 19.400000000000002, 18.240000000000002, 18.48, 23116070, 431120800.0], [20141215, 18.48, 18.55, 18.990000000000002, 18.02, 18.84, 15301799, 285743968.0], [20141216, 18.84, 19.2, 20.27, 19.03, 19.12, 21919350, 429836608.0], [20141217, 19.12, 19.0, 19.87, 18.61, 18.81, 15126242, 290519840.0], [20141218, 18.81, 18.6, 19.28, 18.2, 18.85, 8485064, 159346400.0], [20141219, 18.85, 18.78, 19.45, 18.2, 19.27, 12035396, 226920528.0], [20141222, 19.27, 19.5, 20.68, 18.3, 18.35, 15410743, 298615488.0], [20141223, 18.35, 18.330000000000002, 19.01, 17.38, 17.82, 9584764, 175123824.0], [20141224, 17.82, 17.76, 18.0, 17.31, 17.95, 5755720, 101275664.0], [20141225, 17.95, 18.39, 18.8, 18.1, 18.490000000000002, 7081985, 130484368.0], [20141226, 18.490000000000002, 18.37, 18.79, 18.18, 18.580000000000002, 7161649, 132318888.0], [20141229, 18.580000000000002, 18.51, 19.3, 18.38, 19.12, 9817438, 186750560.0], [20141230, 19.12, 19.0, 19.29, 17.21, 17.21, 12307863, 221384464.0], [20141231, 17.21, 17.07, 18.93, 16.42, 18.93, 20371325, 363580832.0], [20150105, 18.93, 19.12, 20.5, 18.82, 19.88, 24579853, 487943072.0], [20150106, 19.88, 19.6, 19.87, 19.03, 19.61, 10992937, 213927952.0], [20150107, 19.61, 19.88, 20.23, 19.26, 19.54, 7799981, 153413504.0], [20150108, 19.54, 19.53, 20.62, 19.25, 20.150000000000002, 14479209, 292712128.0], [20150109, 20.150000000000002, 20.16, 20.16, 19.45, 19.5, 8811188, 174076480.0], [20150112, 19.5, 19.2, 19.400000000000002, 18.45, 18.6, 8059327, 151868176.0], [20150113, 18.6, 18.36, 18.89, 18.3, 18.55, 4321895, 80291672.0], [20150114, 18.55, 18.52, 18.75, 17.85, 17.86, 6298013, 115099568.0], [20150115, 17.86, 17.94, 18.5, 17.94, 18.42, 3618119, 65940532.0], [20150116, 18.42, 18.71, 19.01, 18.490000000000002, 18.6, 4320043, 80713840.0], [20150119, 18.6, 18.0, 18.88, 17.22, 17.88, 5719306, 103641264.0], [20150120, 17.88, 18.150000000000002, 19.62, 18.150000000000002, 19.04, 7822030, 147369104.0], [20150121, 19.04, 19.150000000000002, 20.8, 18.85, 20.330000000000002, 15136646, 302995296.0], [20150122, 20.330000000000002, 20.2, 21.3, 20.06, 20.52, 14790636, 305702848.0], [20150123, 20.52, 20.36, 20.55, 19.92, 20.16, 8306456, 167540784.0], [20150126, 20.16, 20.34, 21.5, 20.11, 21.23, 12498789, 261788928.0], [20150127, 21.23, 21.29, 21.31, 20.32, 20.91, 7976754, 165965776.0], [20150128, 20.91, 20.92, 21.8, 20.650000000000002, 20.96, 9563140, 203956800.0], [20150129, 20.96, 21.02, 21.13, 19.8, 20.0, 10817489, 219913904.0], [20150130, 20.0, 20.46, 20.650000000000002, 19.96, 20.52, 8111396, 165231424.0], [20150202, 20.52, 20.72, 20.72, 19.6, 19.95, 4588890, 91740296.0], [20150203, 19.95, 19.990000000000002, 20.400000000000002, 19.71, 20.2, 4343090, 86988928.0], [20150204, 20.2, 20.09, 20.44, 19.81, 19.92, 4302389, 86273296.0], [20150205, 19.92, 20.2, 20.3, 19.5, 19.77, 5274443, 104978944.0], [20150206, 19.77, 19.84, 20.56, 19.51, 20.0, 7371844, 147906496.0], [20150209, 20.0, 20.39, 20.53, 19.75, 19.93, 5774352, 116146432.0], [20150210, 19.93, 19.650000000000002, 20.5, 18.8, 20.3, 6788795, 132156584.0], [20150211, 20.3, 20.11, 20.48, 20.01, 20.38, 4087577, 83079672.0], [20150212, 20.38, 20.12, 20.56, 20.11, 20.21, 3900101, 79028576.0], [20150213, 20.21, 20.5, 20.87, 20.28, 20.580000000000002, 6381668, 131824584.0], [20150216, 20.580000000000002, 20.580000000000002, 20.71, 20.31, 20.52, 4008992, 82236480.0], [20150217, 20.52, 20.650000000000002, 20.96, 20.44, 20.8, 5195551, 107548680.0], [20150225, 20.8, 20.7, 22.8, 20.51, 22.17, 12365099, 269593216.0], [20150226, 22.17, 21.95, 22.57, 21.400000000000002, 22.34, 11099352, 244169776.0], [20150227, 22.34, 22.35, 22.77, 22.02, 22.5, 8305594, 185442864.0], [20150302, 22.5, 22.5, 22.75, 22.21, 22.5, 7510829, 168877600.0], [20150303, 22.5, 22.45, 22.45, 21.650000000000002, 21.7, 8372078, 183246768.0], [20150304, 21.7, 21.650000000000002, 22.02, 21.51, 21.8, 5313334, 115531144.0], [20150305, 21.8, 21.85, 21.85, 21.1, 21.23, 5805275, 123815608.0], [20150306, 21.23, 21.240000000000002, 21.48, 21.02, 21.29, 4494346, 95667000.0], [20150309, 21.29, 21.400000000000002, 21.6, 21.240000000000002, 21.580000000000002, 5538712, 118636528.0], [20150310, 21.580000000000002, 21.5, 21.69, 21.35, 21.5, 4775486, 102792464.0], [20150311, 21.5, 21.5, 21.650000000000002, 21.13, 21.62, 5730218, 122415640.0], [20150312, 21.62, 21.6, 22.29, 21.51, 22.11, 6741266, 147989296.0], [20150313, 22.11, 22.12, 22.28, 21.86, 21.94, 4341541, 95440712.0], [20150316, 21.94, 21.95, 22.21, 21.68, 22.1, 8435281, 184976768.0], [20150317, 22.1, 22.19, 23.19, 21.6, 22.650000000000002, 12078137, 271761568.0], [20150318, 22.650000000000002, 22.650000000000002, 23.0, 22.42, 22.85, 8205045, 186468480.0], [20150319, 22.85, 22.900000000000002, 23.240000000000002, 22.52, 22.89, 9644106, 221321344.0], [20150320, 22.89, 22.740000000000002, 23.25, 22.51, 22.6, 7755374, 176604096.0], [20150323, 22.6, 22.29, 23.07, 21.91, 22.95, 15045914, 337047584.0], [20150324, 22.95, 22.79, 22.87, 22.0, 22.62, 11242811, 252843792.0], [20150325, 22.62, 22.400000000000002, 22.66, 22.07, 22.36, 8531484, 190610864.0], [20150326, 22.36, 22.2, 23.150000000000002, 21.990000000000002, 22.7, 10698922, 243056336.0], [20150327, 22.7, 22.68, 22.88, 22.3, 22.71, 6336648, 143021968.0], [20150330, 22.71, 22.6, 23.45, 22.400000000000002, 23.16, 14732815, 339786208.0], [20150331, 23.16, 23.490000000000002, 24.07, 22.73, 22.8, 16749353, 393080096.0], [20150401, 22.8, 22.45, 22.96, 22.41, 22.82, 8561017, 194315072.0], [20150402, 22.82, 22.81, 22.92, 22.44, 22.7, 9501099, 215071104.0], [20150403, 22.7, 22.52, 22.830000000000002, 22.400000000000002, 22.81, 9888705, 223723648.0], [20150407, 22.81, 22.830000000000002, 23.68, 22.68, 23.6, 17434698, 406643712.0], [20150408, 23.6, 23.51, 23.6, 22.400000000000002, 22.97, 14133024, 324380832.0], [20150409, 22.97, 22.97, 25.27, 22.51, 25.27, 26984724, 654392256.0], [20150410, 25.27, 25.3, 27.68, 25.04, 26.51, 29048232, 770770368.0], [20150413, 26.51, 26.1, 27.7, 25.5, 27.07, 22643376, 597878272.0], [20150414, 27.07, 27.07, 27.07, 25.89, 26.04, 14461788, 380305600.0], [20150415, 26.04, 25.71, 27.43, 24.6, 26.2, 17719510, 465218816.0], [20150416, 26.2, 25.23, 27.26, 25.03, 26.990000000000002, 17436274, 461943808.0], [20150417, 26.990000000000002, 27.0, 29.17, 26.3, 27.900000000000002, 31133365, 856959616.0], [20150420, 27.900000000000002, 27.3, 28.8, 26.5, 26.7, 24905238, 685325312.0], [20150421, 26.7, 26.5, 27.67, 26.28, 27.1, 16772634, 450897984.0], [20150422, 27.1, 27.01, 28.94, 27.0, 27.6, 26744131, 747045952.0], [20150423, 27.6, 27.73, 28.69, 27.26, 27.84, 21830064, 610773824.0], [20150424, 27.84, 27.03, 27.5, 26.61, 26.8, 15875833, 428844768.0], [20150427, 26.8, 27.150000000000002, 27.900000000000002, 26.900000000000002, 27.73, 16496664, 453401088.0], [20150428, 27.73, 27.7, 29.93, 27.48, 28.97, 27166093, 779615616.0], [20150429, 28.97, 28.900000000000002, 28.900000000000002, 27.12, 27.900000000000002, 16293863, 453747232.0], [20150430, 27.900000000000002, 27.7, 28.17, 27.34, 27.43, 10645084, 295771040.0], [20150504, 27.43, 27.43, 27.45, 26.3, 26.740000000000002, 10958708, 292326400.0], [20150505, 26.740000000000002, 26.7, 26.88, 24.19, 24.7, 14882517, 380176032.0], [20150506, 24.7, 24.61, 25.080000000000002, 23.51, 24.0, 10473081, 255219056.0], [20150507, 24.0, 24.0, 24.36, 23.62, 24.16, 6840190, 164750448.0], [20150508, 24.16, 24.5, 24.900000000000002, 23.8, 24.55, 7417700, 180359760.0], [20150511, 24.55, 24.6, 25.72, 24.3, 25.42, 11741224, 292035264.0], [20150512, 25.42, 25.2, 25.82, 24.77, 25.6, 13309219, 338157184.0], [20150513, 25.6, 25.72, 25.84, 24.330000000000002, 24.86, 11560687, 292453216.0], [20150514, 24.86, 24.3, 24.85, 24.18, 24.55, 9085588, 222244912.0], [20150515, 24.55, 24.45, 24.45, 23.7, 23.92, 8621112, 206886384.0], [20150518, 23.92, 23.92, 25.25, 23.900000000000002, 24.93, 10360505, 256048992.0], [20150519, 24.93, 24.95, 26.27, 24.93, 25.68, 15226180, 391927712.0], [20150520, 25.68, 25.6, 26.55, 25.21, 26.5, 17838441, 466329504.0], [20150521, 26.5, 26.88, 29.0, 26.59, 28.45, 21784250, 601971456.0], [20150522, 28.45, 28.61, 29.39, 27.38, 28.5, 20353338, 576336640.0], [20150525, 28.5, 27.72, 29.18, 27.61, 28.7, 14846732, 422806016.0], [20150526, 28.7, 28.73, 29.52, 28.68, 29.060000000000002, 16522729, 480365376.0], [20150527, 29.060000000000002, 28.0, 28.66, 27.34, 27.400000000000002, 16212099, 448625152.0], [20150528, 27.400000000000002, 27.1, 27.63, 24.7, 24.75, 17120061, 450466880.0], [20150529, 24.75, 24.73, 25.400000000000002, 23.0, 24.52, 11817984, 286475072.0], [20150601, 24.52, 24.61, 26.080000000000002, 24.2, 25.8, 11327647, 288744192.0], [20150602, 25.8, 25.810000000000002, 26.86, 25.8, 26.68, 11435133, 301000384.0], [20150603, 26.68, 26.6, 28.0, 26.0, 27.8, 15774445, 426161760.0], [20150604, 27.8, 27.85, 28.69, 25.5, 28.39, 21138775, 587974656.0], [20150605, 28.39, 28.78, 31.23, 27.830000000000002, 30.900000000000002, 36754314, 1093027456.0], [20150608, 30.900000000000002, 30.85, 32.27, 29.88, 31.42, 37520168, 1177196544.0], [20150609, 31.42, 30.580000000000002, 30.970000000000002, 29.8, 30.16, 18438034, 557290496.0], [20150610, 30.16, 29.51, 30.76, 28.91, 29.69, 14609010, 436390976.0], [20150611, 29.69, 29.69, 32.660000000000004, 29.05, 32.660000000000004, 18540994, 590475712.0], [20150612, 32.660000000000004, 33.79, 35.93, 33.18, 34.99, 33150316, 1141565312.0], [20150615, 34.99, 35.33, 37.65, 32.81, 34.18, 26466781, 936394240.0], [20150616, 34.18, 32.68, 34.99, 32.6, 33.24, 19184502, 649023232.0], [20150617, 33.24, 33.52, 36.56, 33.52, 36.56, 35474504, 1272350080.0], [20150618, 36.56, 37.550000000000004, 39.300000000000004, 35.0, 35.02, 39744489, 1481690368.0], [20150619, 35.02, 32.0, 34.660000000000004, 31.52, 31.52, 20737602, 672050112.0], [20150623, 31.52, 30.94, 34.28, 29.0, 33.76, 24085755, 773395456.0], [20150624, 33.76, 35.300000000000004, 37.14, 34.6, 37.14, 29912420, 1074558592.0], [20150625, 37.14, 37.0, 39.74, 34.47, 35.6, 40934998, 1541005952.0], [20150626, 35.6, 33.2, 34.02, 32.04, 32.04, 16913054, 553202880.0], [20150629, 32.04, 33.0, 33.4, 28.84, 30.0, 27126763, 842596800.0], [20150630, 30.0, 29.84, 31.11, 27.0, 30.5, 23788042, 689837760.0], [20150701, 30.5, 29.48, 31.98, 27.45, 27.45, 20084215, 605194304.0], [20150702, 27.45, 27.36, 27.400000000000002, 24.71, 24.71, 13248401, 334752864.0], [20150703, 24.71, 22.330000000000002, 23.97, 22.240000000000002, 22.240000000000002, 12291394, 277173824.0], [20150706, 22.240000000000002, 23.98, 23.98, 20.02, 20.02, 20573151, 434873440.0], [20150707, 20.02, 18.02, 18.11, 18.02, 18.02, 3006900, 54202992.0], [20150708, 18.02, 16.22, 16.22, 16.22, 16.22, 300300, 4870866.0], [20150709, 16.22, 14.6, 17.84, 14.6, 17.84, 36819461, 592228352.0], [20150710, 17.84, 17.88, 19.62, 17.88, 19.62, 27626456, 533001696.0], [20150713, 19.62, 20.51, 21.580000000000002, 19.61, 21.580000000000002, 32559200, 679446912.0], [20150714, 21.580000000000002, 21.82, 23.23, 20.5, 20.7, 33931660, 732422208.0], [20150715, 20.7, 19.900000000000002, 20.45, 18.63, 18.63, 14709516, 281669376.0], [20150716, 18.63, 16.81, 19.63, 16.77, 18.580000000000002, 19420469, 355980288.0], [20150717, 18.580000000000002, 18.59, 20.35, 18.5, 20.03, 18581754, 362751616.0], [20150720, 20.03, 20.18, 21.580000000000002, 20.0, 20.93, 24208392, 504175872.0], [20150721, 20.93, 21.0, 23.02, 20.5, 23.02, 36025310, 805491392.0], [20150722, 23.02, 22.6, 25.32, 22.35, 25.32, 42476920, 1038452544.0], [20150723, 25.32, 26.900000000000002, 27.85, 25.85, 27.85, 47207339, 1275058432.0], [20150724, 27.85, 28.0, 29.900000000000002, 25.96, 26.810000000000002, 48141987, 1377618816.0], [20150727, 26.810000000000002, 26.6, 29.490000000000002, 26.57, 28.2, 57825280, 1677326080.0], [20150728, 28.2, 26.7, 31.02, 26.7, 31.02, 68471824, 2006400768.0], [20150729, 31.02, 30.8, 32.0, 28.0, 30.72, 75022945, 2282005248.0], [20150730, 30.72, 29.3, 32.5, 28.5, 28.6, 62157460, 1903080320.0], [20150731, 28.6, 27.77, 28.45, 25.740000000000002, 25.740000000000002, 34815443, 932245120.0], [20150803, 25.740000000000002, 24.17, 24.400000000000002, 23.17, 23.17, 24664181, 579614208.0], [20150804, 23.17, 22.5, 25.490000000000002, 22.35, 25.490000000000002, 38056763, 929798208.0], [20150805, 25.490000000000002, 25.8, 27.59, 25.2, 26.3, 45156891, 1194015616.0], [20150806, 26.3, 25.0, 26.2, 24.0, 24.02, 26990927, 673950464.0], [20150807, 24.02, 24.7, 25.75, 24.13, 24.85, 24851362, 623675712.0], [20150810, 24.85, 26.11, 27.34, 25.88, 27.34, 20264924, 543899328.0], [20150811, 27.34, 28.7, 30.07, 28.38, 30.05, 57456996, 1692406144.0], [20150812, 30.05, 29.560000000000002, 33.0, 29.12, 32.1, 60374358, 1873970560.0], [20150813, 32.1, 31.0, 33.52, 30.5, 31.740000000000002, 57165525, 1825773440.0], [20150814, 31.740000000000002, 31.740000000000002, 34.910000000000004, 31.3, 34.800000000000004, 58579755, 1945188992.0], [20150817, 34.800000000000004, 33.7, 38.09, 33.480000000000004, 35.09, 52233286, 1859452672.0], [20150818, 35.09, 34.0, 34.5, 31.580000000000002, 31.580000000000002, 31441810, 1010339008.0], [20150819, 31.580000000000002, 28.42, 32.5, 28.42, 30.27, 46086183, 1356930944.0], [20150820, 30.27, 29.1, 29.8, 27.240000000000002, 27.240000000000002, 27331661, 767844224.0], [20150821, 27.240000000000002, 26.46, 29.0, 26.26, 26.990000000000002, 31029500, 863268096.0], [20150824, 26.990000000000002, 25.1, 26.0, 24.29, 24.29, 19202669, 474662848.0], [20150825, 24.29, 21.86, 22.32, 21.86, 21.86, 13856814, 303539840.0], [20150826, 21.86, 21.86, 23.490000000000002, 19.67, 19.7, 35791602, 766160384.0], [20150827, 19.7, 20.59, 21.17, 18.2, 20.7, 32424915, 658788032.0], [20150828, 20.7, 20.900000000000002, 22.77, 20.650000000000002, 22.77, 33969902, 742548096.0], [20150831, 22.77, 22.900000000000002, 24.39, 22.16, 22.3, 36106197, 849871872.0], [20150901, 22.3, 22.0, 22.0, 20.07, 20.07, 21181864, 434049440.0], [20150902, 20.07, 18.09, 21.22, 18.06, 18.06, 29560559, 559042368.0], [20150907, 18.06, 18.990000000000002, 19.87, 18.5, 19.12, 35818050, 693890624.0], [20150908, 19.12, 17.990000000000002, 19.78, 17.21, 19.71, 34476451, 621277504.0], [20150909, 19.71, 19.71, 21.150000000000002, 19.400000000000002, 21.13, 35940195, 730298048.0], [20150910, 21.13, 20.400000000000002, 22.0, 20.11, 20.91, 29663600, 627668480.0], [20150911, 20.91, 20.580000000000002, 21.18, 20.16, 20.580000000000002, 18372371, 379701760.0], [20150914, 20.580000000000002, 21.95, 22.64, 21.0, 22.0, 60401459, 1350814976.0], [20150915, 22.0, 19.82, 20.89, 19.8, 19.8, 33137154, 661028800.0], [20150916, 19.8, 19.0, 21.78, 18.25, 21.45, 41611212, 835574528.0], [20150917, 21.45, 21.0, 22.900000000000002, 20.01, 20.18, 43294512, 931746752.0], [20150918, 20.18, 20.18, 20.490000000000002, 19.400000000000002, 19.93, 23974214, 478371712.0], [20150921, 19.93, 19.59, 21.2, 19.22, 20.7, 21039138, 431732640.0], [20150922, 20.7, 20.75, 21.35, 20.43, 20.64, 21940184, 456493440.0], [20150923, 20.64, 19.94, 21.18, 19.61, 20.54, 20495371, 418468768.0], [20150924, 20.54, 20.8, 22.490000000000002, 20.48, 21.78, 34389001, 739289792.0], [20150925, 21.78, 21.81, 22.81, 20.51, 20.91, 33944423, 744577984.0], [20150928, 20.91, 20.900000000000002, 21.580000000000002, 20.0, 21.36, 17959510, 377274304.0], [20150929, 21.36, 20.69, 20.990000000000002, 19.8, 19.87, 18912998, 383398240.0], [20150930, 19.87, 20.0, 20.3, 19.580000000000002, 20.0, 11056992, 220721392.0], [20151008, 20.0, 20.68, 21.6, 20.36, 21.29, 20881309, 437927968.0], [20151009, 21.29, 21.03, 21.35, 20.73, 21.05, 16823731, 354509280.0], [20151012, 21.05, 21.21, 22.73, 21.11, 22.46, 26568852, 588425600.0], [20151013, 22.46, 22.06, 23.5, 22.06, 23.19, 29539159, 674886848.0], [20151014, 23.19, 22.95, 23.04, 22.05, 22.05, 24627273, 553124928.0], [20151015, 22.05, 22.3, 24.26, 22.09, 24.26, 31730043, 749918592.0], [20151016, 24.26, 25.6, 26.69, 25.45, 26.69, 43168043, 1127309440.0], [20151019, 26.69, 28.0, 29.36, 27.52, 29.36, 59778204, 1715887232.0], [20151020, 29.36, 28.8, 28.8, 26.740000000000002, 28.26, 44934439, 1258552960.0], [20151021, 28.26, 28.580000000000002, 29.92, 25.8, 26.02, 53376285, 1503520000.0], [20151022, 26.02, 26.2, 28.62, 26.18, 28.62, 48161567, 1358288640.0], [20151023, 28.62, 30.0, 31.48, 29.51, 31.400000000000002, 55803138, 1698728832.0], [20151026, 31.400000000000002, 29.990000000000002, 29.990000000000002, 28.26, 28.8, 49487882, 1431869184.0], [20151027, 28.8, 28.7, 30.6, 27.400000000000002, 29.6, 37126033, 1088176256.0], [20151028, 29.6, 29.1, 29.6, 27.45, 27.900000000000002, 25978879, 740735104.0], [20151029, 27.900000000000002, 28.810000000000002, 30.01, 28.3, 28.5, 31831004, 928888000.0], [20151030, 28.5, 27.400000000000002, 27.84, 26.2, 27.03, 26505153, 718418368.0], [20151102, 27.03, 26.03, 27.84, 25.8, 26.35, 16915324, 455142048.0], [20151103, 26.35, 26.59, 26.990000000000002, 25.88, 26.330000000000002, 13144523, 347196544.0], [20151104, 26.330000000000002, 26.88, 28.86, 26.6, 28.82, 28047101, 785626048.0], [20151105, 28.82, 28.77, 30.900000000000002, 28.0, 28.650000000000002, 37490271, 1097301248.0], [20151106, 28.650000000000002, 28.68, 29.57, 28.1, 29.060000000000002, 26358649, 763885504.0], [20151109, 29.060000000000002, 28.86, 31.3, 28.080000000000002, 30.5, 34675367, 1033507584.0], [20151110, 30.5, 29.8, 30.68, 29.43, 29.52, 25956193, 773971968.0], [20151111, 29.52, 29.400000000000002, 29.900000000000002, 28.82, 29.22, 17972367, 524782304.0], [20151112, 29.22, 28.97, 29.97, 28.7, 29.3, 19018756, 557973312.0], [20151113, 29.3, 28.7, 29.28, 27.490000000000002, 27.6, 17141997, 483256672.0], [20151116, 27.6, 26.900000000000002, 28.5, 26.78, 28.45, 11836309, 331818944.0], [20151117, 28.45, 29.0, 29.19, 27.8, 27.900000000000002, 13838787, 394201856.0], [20151118, 27.900000000000002, 28.2, 28.25, 27.41, 27.55, 8683080, 241349952.0], [20151119, 27.55, 27.42, 28.47, 27.38, 28.32, 9380938, 261586624.0], [20151120, 28.32, 28.37, 29.5, 27.88, 28.900000000000002, 17945634, 514513984.0], [20151123, 28.900000000000002, 28.900000000000002, 29.3, 27.61, 27.79, 14149884, 402473152.0], [20151124, 27.79, 27.490000000000002, 27.97, 27.01, 27.82, 10542156, 290282368.0], [20151125, 27.82, 27.8, 28.88, 27.45, 28.53, 15877410, 450878016.0], [20151126, 28.53, 29.150000000000002, 29.25, 28.04, 28.17, 14563639, 416983936.0], [20151127, 28.17, 27.72, 27.86, 25.35, 25.35, 17986653, 477500320.0], [20151130, 25.35, 25.89, 26.5, 23.400000000000002, 25.650000000000002, 13633364, 345831328.0], [20151201, 25.650000000000002, 25.98, 26.38, 25.25, 25.990000000000002, 9848324, 254560496.0], [20151202, 25.990000000000002, 25.990000000000002, 27.19, 25.42, 26.330000000000002, 11092347, 293696416.0], [20151203, 26.330000000000002, 26.36, 26.6, 25.89, 26.54, 9782927, 256473808.0], [20151204, 26.54, 26.48, 26.5, 25.7, 25.89, 8671113, 225720624.0], [20151207, 25.89, 26.02, 26.3, 25.8, 26.0, 5565072, 144753504.0], [20151208, 26.0, 25.900000000000002, 25.900000000000002, 24.310000000000002, 24.5, 11332273, 281516096.0], [20151209, 24.5, 24.75, 25.18, 24.11, 24.28, 6585883, 161971472.0], [20151210, 24.28, 24.2, 24.5, 23.6, 23.85, 7002631, 168355136.0], [20151211, 23.85, 23.900000000000002, 24.150000000000002, 23.71, 23.89, 4873782, 116530088.0], [20151214, 23.89, 23.5, 26.080000000000002, 23.41, 25.96, 12620726, 315527680.0], [20151215, 25.96, 25.47, 25.89, 25.05, 25.21, 8826302, 224564000.0], [20151216, 25.21, 25.3, 25.57, 24.75, 24.79, 6760730, 169803536.0], [20151217, 24.79, 24.830000000000002, 25.54, 24.830000000000002, 25.35, 7939414, 200972976.0], [20151218, 25.35, 25.32, 26.560000000000002, 25.13, 25.98, 14841418, 384770336.0], [20151221, 25.98, 25.6, 25.76, 25.23, 25.46, 8328458, 212087216.0], [20151222, 25.46, 25.46, 25.64, 25.02, 25.36, 6442054, 162850192.0], [20151223, 25.36, 25.34, 25.95, 25.080000000000002, 25.13, 8799786, 224415504.0], [20151224, 25.13, 25.1, 25.1, 23.98, 24.32, 7539433, 183742208.0], [20151225, 24.32, 24.34, 24.810000000000002, 24.18, 24.57, 4183218, 102620584.0], [20151228, 24.57, 24.6, 25.32, 24.1, 24.25, 6312867, 155843760.0], [20151229, 24.25, 24.1, 24.82, 23.88, 24.55, 5096181, 123198216.0], [20151230, 24.55, 24.400000000000002, 24.95, 24.400000000000002, 24.62, 5722033, 141298192.0], [20151231, 24.62, 24.61, 25.0, 24.41, 24.44, 4941545, 122130128.0], [20160104, 24.44, 24.6, 24.61, 22.0, 22.0, 5873003, 135779600.0], [20160105, 22.0, 20.55, 21.98, 19.84, 20.95, 9653319, 201794784.0], [20160106, 20.95, 21.05, 21.5, 20.6, 21.36, 8228959, 174504240.0], [20160107, 21.36, 21.0, 21.0, 19.22, 19.22, 2013200, 39893656.0], [20160108, 19.22, 19.42, 19.990000000000002, 17.5, 18.91, 9225175, 176001392.0], [20160111, 18.91, 18.400000000000002, 18.580000000000002, 17.02, 17.02, 7820271, 137969392.0], [20160112, 17.02, 16.45, 17.7, 16.12, 17.2, 7897373, 133015232.0], [20160113, 17.2, 17.25, 17.71, 15.8, 15.92, 6984463, 119277744.0], [20160114, 15.92, 15.0, 16.8, 14.88, 16.63, 7994478, 127028056.0], [20160115, 16.63, 16.21, 16.7, 15.16, 15.42, 7905657, 125941592.0], [20160118, 15.42, 15.1, 16.89, 15.0, 16.31, 11209094, 181136736.0], [20160119, 16.31, 16.12, 17.94, 15.950000000000001, 17.94, 13689784, 234325408.0], [20160120, 17.94, 18.04, 18.98, 17.71, 17.93, 19640058, 360761440.0], [20160121, 17.93, 17.400000000000002, 18.28, 16.95, 16.95, 12141204, 214644560.0], [20160122, 16.95, 16.91, 18.07, 16.91, 18.07, 12381436, 216417360.0], [20160125, 18.07, 18.150000000000002, 19.1, 17.71, 18.45, 14887327, 272330848.0], [20160126, 18.45, 18.0, 19.1, 16.61, 16.77, 17410990, 315615616.0], [20160127, 16.77, 17.0, 17.16, 15.31, 17.05, 12482339, 204396352.0], [20160128, 17.05, 16.8, 17.3, 15.5, 15.790000000000001, 9421881, 155535584.0], [20160129, 15.790000000000001, 15.85, 16.8, 15.71, 16.45, 7956858, 129920880.0], [20160201, 16.45, 16.37, 16.7, 15.620000000000001, 16.1, 7286439, 118436368.0], [20160202, 16.1, 16.1, 17.18, 16.1, 16.88, 9148495, 153169216.0], [20160203, 16.88, 16.59, 17.28, 16.41, 17.1, 8216043, 138645136.0], [20160204, 17.1, 17.0, 17.68, 16.95, 17.46, 9629553, 167610704.0], [20160205, 17.46, 17.68, 17.68, 16.95, 16.96, 6687233, 114994336.0], [20160215, 16.96, 16.0, 16.88, 16.0, 16.56, 4390286, 72395056.0], [20160216, 16.56, 16.740000000000002, 17.650000000000002, 16.65, 17.52, 8763082, 152242992.0], [20160217, 17.52, 17.28, 18.68, 17.21, 18.25, 14648396, 265770336.0], [20160218, 18.25, 18.37, 19.28, 17.77, 18.37, 17114798, 314641664.0], [20160219, 18.37, 18.25, 18.87, 18.1, 18.57, 12182810, 224721184.0], [20160222, 18.57, 18.900000000000002, 19.580000000000002, 18.6, 19.05, 13412822, 256245248.0], [20160223, 19.05, 19.17, 19.8, 18.81, 19.400000000000002, 14509950, 280828544.0], [20160224, 19.400000000000002, 19.87, 21.34, 19.87, 21.34, 7916788, 165660944.0], [20160225, 21.34, 22.6, 23.2, 19.400000000000002, 20.080000000000002, 34083550, 735111424.0], [20160226, 20.080000000000002, 20.02, 21.3, 19.400000000000002, 21.0, 23751257, 488221344.0], [20160229, 21.0, 20.25, 20.3, 18.900000000000002, 18.900000000000002, 11224627, 213548256.0], [20160301, 18.900000000000002, 18.150000000000002, 18.650000000000002, 17.02, 18.330000000000002, 15880072, 285868896.0], [20160302, 18.330000000000002, 18.080000000000002, 19.76, 18.0, 19.26, 17128287, 324844704.0], [20160303, 19.26, 19.05, 19.990000000000002, 19.05, 19.11, 16074973, 312650336.0], [20160304, 19.11, 18.95, 19.13, 17.3, 17.7, 13173910, 239088448.0], [20160307, 17.7, 18.01, 18.39, 17.6, 18.13, 7728789, 139778640.0], [20160308, 18.13, 18.02, 18.85, 16.88, 18.580000000000002, 11761615, 209281264.0], [20160309, 18.580000000000002, 17.8, 18.18, 17.38, 17.6, 7130189, 126887552.0], [20160310, 17.6, 17.650000000000002, 17.98, 17.21, 17.27, 6536157, 115020520.0], [20160311, 17.27, 17.05, 17.25, 16.72, 16.92, 4794600, 81462768.0], [20160314, 16.92, 17.39, 18.0, 17.3, 17.650000000000002, 7683403, 135912688.0], [20160315, 17.650000000000002, 17.5, 17.86, 17.45, 17.53, 5885694, 103952280.0], [20160316, 17.53, 17.79, 17.8, 17.1, 17.13, 5055993, 88154056.0], [20160317, 17.13, 17.17, 17.85, 17.17, 17.75, 7539083, 132556616.0], [20160318, 17.75, 17.62, 18.66, 17.62, 18.57, 12563120, 230144976.0], [20160321, 18.57, 18.89, 19.990000000000002, 18.52, 19.44, 15911199, 307503296.0], [20160322, 19.44, 19.19, 19.490000000000002, 19.01, 19.06, 9753505, 187084720.0], [20160323, 19.06, 19.23, 19.5, 19.05, 19.34, 8163019, 157293648.0], [20160324, 19.34, 19.2, 19.26, 18.55, 18.56, 9739153, 184257408.0], [20160325, 18.56, 18.59, 19.150000000000002, 18.51, 18.98, 7822003, 147767504.0], [20160328, 18.98, 19.11, 19.42, 18.36, 18.45, 9267599, 175389280.0], [20160329, 18.45, 18.490000000000002, 18.57, 17.46, 17.69, 7961941, 142128288.0], [20160330, 17.69, 18.03, 18.5, 17.87, 18.43, 6864066, 125110584.0], [20160331, 18.43, 18.6, 18.98, 18.5, 18.64, 8365009, 156537968.0], [20160401, 18.64, 18.73, 19.89, 18.72, 19.34, 16263169, 316256768.0], [20160405, 19.34, 19.35, 20.5, 19.080000000000002, 20.0, 17801009, 351060064.0], [20160406, 20.0, 19.75, 19.98, 19.32, 19.62, 11365135, 223282880.0], [20160407, 19.62, 19.740000000000002, 19.85, 18.95, 19.01, 10034652, 193088944.0], [20160408, 19.01, 18.73, 19.76, 18.64, 19.3, 10841602, 208854336.0], [20160411, 19.3, 19.48, 19.73, 19.2, 19.59, 11407591, 222392896.0], [20160412, 19.59, 19.5, 19.51, 18.95, 19.27, 7051533, 135513248.0], [20160413, 19.27, 19.5, 19.95, 19.400000000000002, 19.55, 14415257, 283609728.0], [20160414, 19.55, 19.6, 19.98, 19.42, 19.88, 12321087, 243248432.0], [20160415, 19.88, 19.830000000000002, 19.830000000000002, 19.42, 19.56, 8612736, 168709536.0], [20160418, 19.56, 19.330000000000002, 19.84, 19.23, 19.61, 8905866, 174856720.0], [20160419, 19.61, 19.81, 19.990000000000002, 19.51, 19.63, 8439211, 166752880.0], [20160420, 19.63, 19.69, 19.76, 17.8, 18.150000000000002, 11721996, 219405744.0], [20160421, 18.150000000000002, 18.17, 18.240000000000002, 17.5, 17.580000000000002, 7934283, 142381472.0], [20160422, 17.580000000000002, 17.7, 17.8, 17.5, 17.78, 4026938, 71143848.0], [20160425, 17.78, 17.68, 17.75, 17.23, 17.54, 3901323, 68210288.0], [20160426, 17.54, 17.45, 17.72, 17.35, 17.650000000000002, 4717829, 82784488.0], [20160427, 17.650000000000002, 17.69, 18.41, 17.64, 17.68, 5820064, 104274008.0], [20160428, 17.68, 17.68, 17.8, 17.1, 17.53, 4790465, 83343368.0], [20160429, 17.53, 17.41, 17.55, 17.27, 17.38, 3233566, 56324480.0], [20160503, 17.38, 17.400000000000002, 17.95, 17.31, 17.95, 4932774, 87554792.0], [20160504, 17.95, 17.85, 18.95, 17.78, 18.54, 11036576, 204265776.0], [20160505, 18.54, 18.490000000000002, 18.490000000000002, 18.1, 18.31, 5565097, 101709688.0], [20160506, 18.31, 18.37, 18.55, 17.5, 17.52, 7161147, 128685648.0], [20160509, 17.52, 17.400000000000002, 17.400000000000002, 16.4, 16.5, 5973431, 99938576.0], [20160510, 16.5, 16.57, 16.79, 16.42, 16.66, 3198065, 53195924.0], [20160511, 16.66, 16.68, 16.86, 16.35, 16.53, 3042949, 50618224.0], [20160512, 16.53, 16.38, 16.48, 16.01, 16.39, 3205573, 52143840.0], [20160513, 16.39, 16.4, 16.65, 16.23, 16.35, 2721789, 44756912.0], [20160516, 16.35, 16.3, 16.63, 16.15, 16.61, 2877358, 47245244.0], [20160517, 16.61, 16.72, 16.87, 16.51, 16.69, 3624192, 60621124.0], [20160518, 16.69, 16.490000000000002, 16.490000000000002, 15.74, 15.85, 4402641, 70692688.0], [20160519, 15.85, 15.950000000000001, 16.25, 15.85, 15.9, 3237053, 51930852.0], [20160520, 15.9, 15.8, 16.18, 15.5, 16.18, 3335931, 53436320.0], [20160523, 16.18, 16.29, 16.78, 16.29, 16.53, 4437635, 73634584.0], [20160524, 16.53, 16.45, 16.490000000000002, 16.03, 16.2, 3538618, 57416344.0], [20160525, 16.2, 16.47, 16.73, 16.21, 16.53, 6111846, 100900320.0], [20160526, 16.53, 16.56, 16.580000000000002, 16.080000000000002, 16.53, 3414020, 55772772.0], [20160527, 16.53, 16.47, 16.73, 16.38, 16.580000000000002, 4579774, 76050912.0], [20160530, 16.580000000000002, 16.35, 16.46, 16.1, 16.19, 3646681, 59281376.0], [20160531, 16.19, 16.19, 16.95, 16.19, 16.95, 7113270, 118704904.0], [20160601, 16.95, 16.87, 17.88, 16.87, 17.29, 9870771, 170491984.0], [20160602, 17.29, 17.13, 17.35, 17.07, 17.22, 6192735, 106284120.0], [20160603, 17.22, 17.35, 17.44, 17.1, 17.23, 5441995, 93838096.0], [20160606, 17.23, 17.29, 17.36, 17.02, 17.14, 3347673, 57503800.0], [20160607, 17.14, 17.19, 17.240000000000002, 16.96, 17.0, 4555911, 77823296.0], [20160608, 17.0, 17.14, 17.27, 16.86, 17.12, 4560687, 77869024.0], [20160613, 17.12, 16.63, 17.02, 16.43, 16.43, 4647787, 77938896.0], [20160614, 16.43, 16.75, 16.88, 16.42, 16.75, 3795363, 63433844.0], [20160615, 16.75, 16.65, 17.45, 16.51, 17.34, 8890601, 153125152.0], [20160616, 17.34, 17.06, 17.06, 16.68, 16.8, 6404157, 107500408.0], [20160617, 16.8, 16.76, 17.150000000000002, 16.76, 16.830000000000002, 5905604, 99767496.0], [20160620, 16.830000000000002, 16.79, 16.89, 16.5, 16.61, 3771488, 62653184.0], [20160621, 16.61, 16.7, 17.150000000000002, 16.62, 16.7, 7121156, 120294912.0], [20160622, 16.7, 16.7, 17.05, 16.65, 16.98, 5348571, 90477248.0], [20160623, 16.98, 16.96, 17.25, 16.75, 16.88, 6569322, 111779264.0], [20160624, 16.88, 16.78, 16.95, 15.6, 16.3, 7315070, 120439224.0], [20160627, 16.3, 16.27, 17.18, 16.05, 17.02, 8712977, 146713600.0], [20160628, 17.02, 16.93, 17.17, 16.84, 17.12, 9011879, 153273568.0], [20160629, 17.12, 17.1, 17.78, 17.06, 17.43, 13164926, 229213648.0], [20160630, 17.43, 17.39, 17.400000000000002, 17.11, 17.2, 6179310, 106294464.0], [20160701, 17.2, 17.21, 17.45, 17.11, 17.2, 5714722, 98638600.0], [20160704, 17.2, 17.13, 17.78, 17.12, 17.75, 9297058, 162938544.0], [20160705, 17.75, 19.53, 19.53, 18.68, 19.53, 40908187, 790360640.0], [20160706, 19.53, 19.080000000000002, 20.78, 19.02, 20.18, 45120981, 898772544.0], [20160707, 20.18, 20.0, 20.0, 19.31, 19.6, 23408481, 459436992.0], [20160708, 19.6, 19.5, 19.94, 19.35, 19.57, 16508007, 323970976.0], [20160711, 19.57, 19.44, 20.26, 19.23, 19.78, 23789852, 473271328.0], [20160712, 19.78, 19.57, 20.77, 19.41, 20.400000000000002, 22860971, 459864640.0], [20160713, 20.400000000000002, 20.3, 20.39, 19.900000000000002, 20.17, 16208637, 325523360.0], [20160714, 20.17, 20.01, 20.17, 19.650000000000002, 19.96, 10927456, 217325952.0], [20160715, 19.96, 20.7, 21.150000000000002, 19.85, 19.88, 20468165, 418510656.0], [20160718, 19.88, 19.6, 20.78, 19.19, 20.54, 24315579, 488877856.0], [20160719, 20.54, 20.2, 20.36, 19.8, 20.080000000000002, 11661546, 234351968.0], [20160720, 20.080000000000002, 20.1, 20.45, 19.72, 19.77, 8800748, 176951216.0], [20160721, 19.77, 19.82, 20.080000000000002, 19.48, 19.52, 9051806, 179272176.0], [20160722, 19.52, 19.53, 19.75, 19.29, 19.5, 6757140, 131813304.0], [20160725, 19.5, 19.52, 19.97, 19.51, 19.740000000000002, 7133877, 140836320.0], [20160726, 19.740000000000002, 19.77, 20.11, 19.64, 20.03, 8997576, 179062416.0], [20160727, 20.03, 20.240000000000002, 20.75, 18.86, 19.35, 22440171, 450971232.0], [20160728, 19.35, 19.31, 19.98, 19.150000000000002, 19.5, 11966581, 234268128.0], [20160729, 19.5, 19.51, 19.650000000000002, 17.95, 18.13, 15901603, 295552512.0], [20160801, 18.13, 18.22, 18.62, 17.8, 18.13, 8508335, 155491616.0], [20160802, 18.13, 18.19, 18.55, 18.09, 18.45, 6486758, 118949208.0], [20160803, 18.45, 18.36, 18.96, 18.26, 18.68, 9616975, 180214176.0], [20160804, 18.68, 18.56, 18.77, 18.38, 18.59, 5988445, 111325448.0], [20160805, 18.59, 18.7, 19.1, 18.37, 18.400000000000002, 5853062, 109484632.0], [20160808, 18.400000000000002, 18.21, 18.650000000000002, 18.01, 18.55, 5883024, 108005536.0], [20160809, 18.55, 18.400000000000002, 18.650000000000002, 18.400000000000002, 18.650000000000002, 5437874, 100867384.0], [20160810, 18.650000000000002, 18.55, 18.8, 18.37, 18.41, 6100152, 113299472.0], [20160811, 18.41, 18.29, 18.53, 18.1, 18.1, 4640555, 84884032.0], [20160812, 18.1, 18.09, 18.740000000000002, 18.080000000000002, 18.71, 9478650, 175870944.0], [20160815, 18.71, 18.71, 19.09, 18.48, 18.88, 10638251, 200076400.0], [20160816, 18.88, 18.900000000000002, 19.18, 18.79, 18.990000000000002, 8134550, 154181632.0], [20160817, 18.990000000000002, 19.0, 19.17, 18.86, 18.92, 5900660, 112037944.0], [20160818, 18.92, 19.400000000000002, 19.43, 18.93, 19.01, 8349794, 159518192.0], [20160819, 19.01, 18.8, 18.990000000000002, 18.71, 18.86, 5569147, 104758616.0], [20160822, 18.86, 18.75, 18.93, 18.34, 18.36, 5710808, 106444928.0], [20160823, 18.36, 18.51, 18.68, 18.35, 18.51, 3788424, 70112192.0], [20160824, 18.51, 18.5, 18.68, 18.41, 18.45, 3453313, 63914668.0], [20160825, 18.45, 18.37, 18.47, 17.88, 18.11, 5344524, 96793248.0], [20160826, 18.11, 18.17, 18.5, 17.96, 18.12, 4992047, 90669720.0], [20160829, 18.12, 18.19, 18.6, 18.01, 18.5, 5218766, 95850104.0], [20160830, 18.5, 18.5, 18.67, 18.330000000000002, 18.38, 2897202, 53455668.0], [20160831, 18.38, 18.38, 18.64, 18.35, 18.43, 3301674, 60984140.0], [20160901, 18.43, 18.43, 18.5, 18.09, 18.1, 3107283, 56953036.0], [20160902, 18.1, 18.12, 18.25, 17.96, 18.18, 3119258, 56490924.0], [20160905, 18.18, 18.150000000000002, 18.29, 18.01, 18.05, 3061671, 55605460.0], [20160906, 18.05, 18.01, 18.240000000000002, 17.8, 18.240000000000002, 4123932, 74334904.0], [20160907, 18.240000000000002, 18.26, 18.45, 18.2, 18.240000000000002, 3953788, 72469688.0], [20160908, 18.240000000000002, 18.23, 18.64, 18.23, 18.63, 6744975, 124906840.0], [20160909, 18.63, 18.7, 18.7, 18.34, 18.34, 4887163, 90259376.0], [20160912, 18.34, 17.96, 17.96, 17.31, 17.32, 6716701, 118727968.0], [20160913, 17.32, 17.55, 17.59, 17.36, 17.44, 2240687, 39090680.0], [20160914, 17.44, 17.39, 17.54, 17.240000000000002, 17.31, 2363882, 41089188.0], [20160919, 17.31, 17.43, 17.63, 17.41, 17.55, 2165031, 37936356.0], [20160920, 17.55, 17.55, 17.64, 17.42, 17.52, 1964113, 34433440.0], [20160921, 17.52, 17.5, 17.66, 17.5, 17.57, 1792964, 31548176.0], [20160922, 17.57, 17.67, 17.740000000000002, 17.56, 17.59, 2844079, 50194124.0], [20160923, 17.59, 17.95, 18.48, 17.900000000000002, 18.1, 10008110, 182642928.0], [20160926, 18.1, 17.84, 17.990000000000002, 17.3, 17.35, 5489799, 96860904.0], [20160927, 17.35, 17.45, 17.490000000000002, 17.03, 17.43, 3315422, 57221388.0], [20160928, 17.43, 17.5, 17.5, 17.16, 17.22, 2448335, 42357372.0], [20160929, 17.22, 17.240000000000002, 17.39, 17.12, 17.240000000000002, 1944523, 33629576.0], [20160930, 17.240000000000002, 17.38, 17.55, 17.18, 17.42, 2509976, 43658856.0], [20161010, 17.42, 17.47, 17.8, 17.44, 17.77, 3329434, 58752068.0], [20161011, 17.77, 17.85, 18.06, 17.72, 17.900000000000002, 3881494, 69431256.0], [20161012, 17.900000000000002, 17.95, 18.28, 17.900000000000002, 18.0, 5358396, 96930088.0], [20161013, 18.0, 17.990000000000002, 18.16, 17.85, 18.05, 3624280, 65305184.0], [20161014, 18.05, 18.25, 18.48, 17.96, 18.38, 7960186, 145376240.0], [20161017, 18.38, 18.240000000000002, 18.650000000000002, 18.11, 18.25, 7359047, 135121664.0], [20161018, 18.25, 18.17, 18.75, 18.150000000000002, 18.650000000000002, 10085346, 186915952.0], [20161019, 18.650000000000002, 18.650000000000002, 19.1, 18.54, 18.71, 12038097, 226864736.0], [20161020, 18.71, 18.61, 18.8, 18.400000000000002, 18.55, 7547592, 139820928.0], [20161021, 18.55, 18.44, 19.0, 18.44, 18.69, 10211360, 191080464.0], [20161024, 18.69, 18.61, 18.88, 18.42, 18.71, 8403623, 157152560.0], [20161025, 18.71, 18.73, 19.38, 18.57, 19.16, 14684471, 279368192.0], [20161026, 19.16, 19.080000000000002, 19.1, 18.62, 18.66, 8528591, 160306096.0], [20161027, 18.66, 18.580000000000002, 18.8, 18.400000000000002, 18.66, 5154035, 95824664.0], [20161028, 18.66, 18.75, 19.04, 18.45, 18.650000000000002, 7701397, 144344496.0], [20161031, 18.650000000000002, 18.63, 18.8, 18.31, 18.56, 4547176, 84556424.0], [20161101, 18.56, 18.650000000000002, 18.650000000000002, 18.38, 18.59, 5792896, 107219264.0], [20161102, 18.59, 18.52, 18.62, 18.28, 18.28, 4261561, 78602816.0], [20161103, 18.28, 18.22, 18.75, 18.150000000000002, 18.59, 9094484, 168087808.0], [20161104, 18.59, 18.53, 18.650000000000002, 18.25, 18.29, 4747541, 87509688.0], [20161107, 18.29, 18.28, 18.35, 17.98, 18.09, 4887776, 88625272.0], [20161108, 18.09, 18.18, 18.43, 18.080000000000002, 18.23, 3219911, 58727872.0], [20161109, 18.23, 18.25, 18.28, 17.650000000000002, 17.75, 6944586, 124268840.0], [20161110, 17.75, 17.97, 18.23, 17.91, 18.13, 4929046, 89089528.0], [20161111, 18.13, 18.26, 18.92, 18.09, 18.61, 9495658, 176114576.0], [20161114, 18.61, 18.580000000000002, 18.95, 18.45, 18.79, 9559317, 179119360.0], [20161115, 18.79, 18.84, 20.67, 18.62, 20.0, 35265340, 710067968.0], [20161116, 20.0, 19.6, 19.88, 19.41, 19.51, 20057756, 392220384.0], [20161117, 19.51, 19.51, 19.67, 19.19, 19.54, 12714548, 247503984.0], [20161118, 19.54, 19.53, 19.6, 19.17, 19.2, 9690118, 187750272.0], [20161121, 19.2, 19.12, 19.39, 19.11, 19.14, 6458425, 124237808.0], [20161122, 19.14, 19.21, 19.64, 19.16, 19.42, 7834274, 152263152.0], [20161123, 19.42, 19.47, 20.080000000000002, 19.38, 19.53, 14892742, 293780320.0], [20161124, 19.53, 19.68, 20.2, 19.54, 19.88, 14950170, 297798304.0], [20161125, 19.88, 19.89, 19.94, 19.2, 19.56, 10367320, 201639024.0], [20161128, 19.56, 19.580000000000002, 19.68, 19.38, 19.48, 5584459, 108883360.0], [20161129, 19.48, 19.48, 19.59, 19.03, 19.11, 7124009, 137365376.0], [20161130, 19.11, 19.25, 19.32, 18.92, 19.05, 4290998, 81987976.0], [20161201, 19.05, 19.04, 19.31, 18.97, 19.29, 5047820, 96759496.0], [20161202, 19.29, 19.28, 19.48, 18.56, 18.61, 6645679, 126487456.0], [20161205, 18.61, 18.400000000000002, 19.0, 18.26, 18.61, 4998380, 92781288.0], [20161206, 18.61, 18.64, 18.98, 18.56, 18.68, 4352767, 81789064.0], [20161207, 18.68, 18.66, 19.1, 18.6, 19.06, 6196011, 117114440.0], [20161208, 19.06, 19.06, 19.46, 18.85, 19.19, 8135901, 155824080.0], [20161209, 19.19, 19.1, 19.330000000000002, 18.55, 18.71, 7040948, 133201448.0], [20161212, 18.71, 18.7, 19.67, 18.03, 18.75, 19334308, 368223520.0], [20161213, 18.75, 18.18, 19.63, 17.36, 19.52, 20269304, 381258272.0], [20161214, 19.52, 19.55, 20.88, 19.400000000000002, 19.81, 33024313, 665423104.0], [20161215, 19.81, 19.68, 21.330000000000002, 19.55, 20.69, 31518057, 642988928.0], [20161216, 20.69, 20.51, 20.82, 20.18, 20.31, 18051959, 368851936.0], [20161219, 20.31, 20.32, 20.77, 20.27, 20.45, 12583065, 257672128.0], [20161220, 20.45, 20.31, 20.42, 19.76, 20.14, 13980345, 279272192.0], [20161221, 20.14, 20.080000000000002, 20.830000000000002, 19.95, 20.67, 21262865, 434981408.0], [20161222, 20.67, 20.51, 20.55, 20.22, 20.26, 10244271, 208518256.0], [20161223, 20.26, 20.21, 21.13, 20.150000000000002, 20.51, 18759245, 387441376.0], [20161226, 20.51, 20.48, 20.48, 19.79, 20.47, 12550604, 253359152.0], [20161227, 20.47, 20.37, 21.2, 20.080000000000002, 20.92, 20556127, 427362592.0], [20161228, 20.92, 20.72, 21.28, 20.0, 20.0, 19723900, 407146432.0], [20161229, 20.0, 19.8, 20.45, 19.61, 20.04, 12411969, 248433472.0], [20161230, 20.04, 20.0, 20.25, 19.59, 19.59, 9388822, 187013680.0], [20170103, 19.59, 19.57, 20.150000000000002, 19.5, 19.82, 9083076, 180456544.0], [20170104, 19.82, 19.75, 20.8, 19.75, 20.57, 14884344, 302415616.0], [20170105, 20.57, 20.54, 22.48, 20.27, 21.53, 33023007, 702790272.0], [20170106, 21.53, 21.35, 21.55, 21.1, 21.34, 20870682, 444827744.0], [20170109, 21.34, 21.41, 21.89, 21.23, 21.490000000000002, 16955576, 364583968.0], [20170110, 21.490000000000002, 21.46, 21.46, 20.69, 20.8, 16260518, 342342656.0], [20170111, 20.8, 20.78, 20.94, 20.330000000000002, 20.6, 10483167, 216496128.0], [20170112, 20.6, 20.57, 21.02, 20.38, 20.84, 10862165, 225341264.0], [20170113, 20.84, 20.8, 20.86, 19.38, 19.38, 13288664, 267614592.0], [20170116, 19.38, 19.21, 19.35, 17.44, 18.11, 13303158, 245963408.0], [20170117, 18.11, 18.04, 18.55, 17.86, 18.490000000000002, 7614824, 139163136.0], [20170118, 18.490000000000002, 18.400000000000002, 18.6, 18.16, 18.3, 4831895, 89011992.0], [20170119, 18.3, 18.29, 18.51, 18.11, 18.16, 4769188, 87419472.0], [20170120, 18.16, 18.18, 18.580000000000002, 18.04, 18.46, 5268688, 96919744.0], [20170123, 18.46, 18.5, 18.73, 18.47, 18.580000000000002, 5375688, 100043096.0], [20170124, 18.580000000000002, 18.580000000000002, 18.650000000000002, 18.2, 18.31, 4409387, 80938384.0], [20170125, 18.31, 18.27, 18.56, 18.16, 18.42, 3448484, 63359332.0], [20170126, 18.42, 18.42, 18.6, 18.37, 18.43, 3900367, 72046704.0], [20170203, 18.43, 18.47, 18.61, 18.37, 18.53, 3472700, 64278360.0], [20170206, 18.53, 18.62, 18.8, 18.47, 18.8, 5875918, 109771640.0], [20170207, 18.8, 18.7, 18.96, 18.67, 18.91, 5761125, 108321800.0], [20170208, 18.91, 18.88, 18.97, 18.62, 18.96, 5836250, 109863856.0], [20170209, 18.96, 18.85, 19.25, 18.85, 19.01, 6697373, 127843128.0], [20170210, 19.01, 19.02, 19.45, 19.02, 19.2, 9819691, 189207024.0], [20170213, 19.2, 19.3, 19.35, 19.05, 19.22, 6540512, 125259296.0], [20170214, 19.22, 19.17, 19.580000000000002, 18.92, 19.3, 8014197, 154040336.0], [20170215, 19.3, 19.21, 19.46, 18.94, 18.990000000000002, 8427098, 162313600.0], [20170216, 18.990000000000002, 18.91, 19.490000000000002, 18.91, 19.400000000000002, 7709556, 148634144.0], [20170217, 19.400000000000002, 19.3, 19.46, 18.91, 18.990000000000002, 6554625, 125549240.0], [20170220, 18.990000000000002, 18.93, 19.25, 18.93, 19.22, 4293109, 81858976.0], [20170221, 19.22, 19.28, 19.36, 19.12, 19.3, 6104018, 117431392.0], [20170222, 19.3, 19.25, 20.27, 19.2, 19.6, 12489783, 246616928.0], [20170223, 19.6, 19.41, 19.54, 19.12, 19.42, 7168968, 138532176.0], [20170224, 19.42, 19.32, 19.78, 19.3, 19.77, 8662570, 169817072.0], [20170227, 19.77, 19.77, 19.84, 19.5, 19.57, 5666123, 111211568.0], [20170228, 19.57, 19.400000000000002, 19.75, 19.400000000000002, 19.75, 4682482, 91743592.0], [20170301, 19.75, 19.69, 19.95, 19.59, 19.71, 6442795, 127494560.0], [20170302, 19.71, 19.75, 19.8, 19.47, 19.54, 5311661, 104236776.0], [20170303, 19.54, 19.42, 19.52, 19.1, 19.17, 5982486, 115437552.0], [20170306, 19.17, 19.1, 19.36, 19.07, 19.34, 3406501, 65682940.0], [20170307, 19.34, 19.37, 19.41, 19.2, 19.34, 3815034, 73675648.0], [20170308, 19.34, 19.34, 19.55, 19.23, 19.37, 4399435, 85411680.0], [20170309, 19.37, 19.3, 19.54, 19.14, 19.150000000000002, 4955183, 95898056.0], [20170310, 19.150000000000002, 19.11, 19.3, 18.6, 18.67, 7336703, 138420848.0], [20170313, 18.67, 18.66, 18.84, 18.55, 18.84, 3148403, 58888104.0], [20170314, 18.84, 18.85, 18.97, 18.66, 18.7, 3086845, 58072296.0], [20170315, 18.7, 18.7, 18.75, 18.57, 18.64, 2759230, 51454852.0], [20170316, 18.64, 18.69, 18.89, 18.62, 18.85, 3885876, 73065808.0], [20170317, 18.85, 18.830000000000002, 18.93, 18.6, 18.61, 4115566, 77394840.0], [20170320, 18.61, 18.63, 18.88, 18.55, 18.85, 3072004, 57458212.0], [20170321, 18.85, 18.85, 19.13, 18.85, 18.97, 5112966, 97116352.0], [20170322, 18.97, 18.900000000000002, 19.6, 18.85, 19.39, 11626606, 224961312.0], [20170323, 19.39, 19.41, 19.650000000000002, 19.18, 19.54, 10233338, 199183344.0], [20170324, 19.54, 19.54, 19.77, 19.36, 19.650000000000002, 10227927, 200435440.0], [20170327, 19.650000000000002, 21.62, 21.62, 20.900000000000002, 21.62, 35887744, 769403776.0], [20170328, 21.62, 22.06, 23.78, 21.93, 23.78, 37672516, 867920576.0], [20170329, 23.78, 24.64, 25.93, 23.2, 24.900000000000002, 71203345, 1740291072.0], [20170330, 24.900000000000002, 24.44, 24.85, 23.21, 23.8, 53355706, 1288280960.0], [20170331, 23.8, 23.330000000000002, 23.8, 22.51, 23.02, 35518751, 819208448.0], [20170405, 23.02, 23.0, 23.77, 22.68, 23.19, 32726627, 761772672.0], [20170406, 23.19, 23.02, 23.57, 22.71, 22.89, 29910157, 690237120.0], [20170407, 22.89, 22.7, 22.900000000000002, 21.96, 22.64, 28883259, 647063936.0], [20170410, 22.64, 22.18, 22.64, 22.01, 22.41, 20483101, 457357280.0], [20170411, 22.41, 22.32, 23.37, 22.21, 23.1, 34276285, 784093760.0], [20170412, 23.1, 22.84, 22.86, 21.52, 21.63, 25382772, 561341888.0], [20170413, 21.63, 21.6, 21.98, 21.46, 21.86, 10740631, 233776160.0], [20170414, 21.86, 21.86, 22.240000000000002, 21.5, 21.93, 14342078, 313638976.0], [20170417, 21.93, 21.93, 22.6, 21.75, 21.84, 15838110, 351271392.0], [20170418, 21.84, 21.63, 21.88, 20.87, 21.0, 15463969, 329221344.0], [20170419, 21.0, 20.87, 20.900000000000002, 20.1, 20.47, 12578211, 257315200.0], [20170420, 20.47, 20.5, 20.75, 19.93, 20.69, 10253972, 209560976.0], [20170421, 20.69, 20.5, 20.740000000000002, 19.77, 19.85, 8699541, 175859392.0], [20170424, 19.85, 19.7, 19.7, 17.87, 17.87, 14937035, 273556224.0], [20170425, 17.87, 17.87, 18.18, 17.71, 17.75, 8289518, 148678784.0], [20170426, 17.75, 17.77, 18.17, 17.61, 18.080000000000002, 7620494, 136552240.0], [20170427, 18.080000000000002, 18.0, 19.0, 17.05, 18.580000000000002, 15756689, 285626368.0], [20170428, 18.580000000000002, 18.400000000000002, 18.81, 18.25, 18.72, 9115919, 169489328.0], [20170502, 18.72, 18.78, 19.14, 18.52, 18.76, 8401574, 158294288.0], [20170503, 18.76, 18.67, 20.64, 18.54, 20.29, 25527816, 511559872.0], [20170504, 20.29, 19.88, 20.17, 19.43, 19.88, 15646076, 310311104.0], [20170505, 19.88, 19.88, 20.37, 19.69, 19.7, 10449333, 209149760.0], [20170508, 19.7, 19.650000000000002, 19.990000000000002, 17.98, 18.0, 14052539, 264547296.0], [20170509, 18.0, 17.88, 18.38, 17.2, 18.27, 8493502, 151956784.0], [20170510, 18.27, 18.38, 18.39, 17.400000000000002, 17.43, 9662337, 172450032.0], [20170511, 17.43, 17.2, 19.17, 17.2, 19.17, 25869118, 487916544.0], [20170512, 19.17, 19.900000000000002, 19.98, 19.150000000000002, 19.43, 28421207, 555508608.0], [20170515, 19.43, 19.98, 20.18, 18.7, 18.73, 18684816, 358841344.0], [20170516, 18.73, 18.84, 18.94, 17.7, 18.91, 15884802, 291470432.0], [20170517, 18.91, 18.73, 20.48, 18.5, 20.03, 28678588, 563982464.0], [20170518, 20.03, 19.580000000000002, 19.86, 19.2, 19.22, 16119610, 315062368.0], [20170519, 19.22, 19.2, 19.85, 19.1, 19.3, 11429476, 222912944.0], [20170522, 19.3, 19.37, 19.38, 18.09, 18.21, 11040055, 206402864.0], [20170523, 18.21, 18.21, 18.64, 17.6, 17.92, 9518570, 172418240.0], [20170524, 17.92, 17.8, 18.47, 17.51, 18.47, 8677300, 156486336.0], [20170525, 18.47, 18.400000000000002, 18.8, 17.87, 18.7, 10420723, 191903232.0], [20170526, 18.7, 18.6, 19.85, 18.56, 19.580000000000002, 16158756, 310584672.0], [20170531, 19.580000000000002, 19.5, 19.78, 19.16, 19.18, 11321554, 220508320.0], [20170601, 19.18, 19.28, 19.56, 18.44, 18.44, 9580969, 182221648.0], [20170602, 18.44, 18.29, 19.32, 17.900000000000002, 19.18, 9212092, 172710784.0], [20170605, 19.18, 19.22, 19.650000000000002, 19.18, 19.22, 8624281, 167061872.0], [20170606, 19.22, 19.0, 19.47, 18.97, 19.22, 6923068, 133100912.0], [20170607, 19.22, 19.28, 19.78, 19.21, 19.68, 13962796, 273553472.0], [20170608, 19.68, 19.62, 20.41, 19.52, 20.3, 22118207, 443466752.0], [20170609, 20.3, 20.11, 20.87, 20.01, 20.11, 20616701, 420297344.0], [20170612, 20.11, 19.84, 20.48, 19.8, 20.04, 11095290, 223658912.0], [20170613, 20.04, 19.98, 20.36, 19.740000000000002, 20.31, 13393840, 269185248.0], [20170614, 20.31, 20.13, 20.79, 20.05, 20.63, 16461398, 336883520.0], [20170615, 20.63, 20.66, 20.79, 20.35, 20.490000000000002, 12621958, 259111728.0], [20170616, 20.490000000000002, 20.2, 20.2, 19.56, 19.6, 11352777, 225343696.0], [20170619, 19.6, 19.35, 20.37, 19.35, 20.37, 12849150, 256845536.0], [20170620, 20.37, 20.38, 20.48, 19.82, 20.0, 11804619, 237671792.0], [20170621, 20.0, 20.0, 20.12, 19.650000000000002, 19.95, 8373152, 166332048.0], [20170622, 19.95, 19.89, 20.32, 19.55, 19.6, 11384837, 227344480.0], [20170623, 19.6, 19.48, 19.6, 18.71, 19.21, 11664986, 223901312.0], [20170626, 19.21, 19.080000000000002, 19.35, 19.03, 19.3, 6792348, 130733280.0], [20170627, 19.3, 19.3, 19.55, 19.2, 19.28, 5412776, 104913280.0], [20170628, 19.28, 19.3, 19.35, 18.85, 19.05, 6408800, 122561232.0], [20170629, 19.05, 19.05, 19.2, 18.91, 18.92, 5898301, 112304944.0], [20170630, 18.92, 18.94, 18.990000000000002, 18.650000000000002, 18.78, 5373473, 101269272.0], [20170703, 18.78, 18.81, 19.16, 18.8, 19.1, 4880673, 93013056.0], [20170704, 19.1, 19.14, 19.38, 19.03, 19.17, 5115403, 98314464.0], [20170705, 19.17, 19.2, 19.46, 19.07, 19.37, 5851085, 113008392.0], [20170706, 19.37, 19.45, 19.45, 19.04, 19.34, 7144035, 137570176.0], [20170707, 19.34, 19.26, 19.29, 18.93, 18.95, 6474067, 123401152.0], [20170710, 18.95, 18.95, 19.13, 18.78, 19.03, 4970902, 94212224.0], [20170711, 19.03, 18.95, 19.25, 18.76, 18.88, 6151424, 117095296.0], [20170712, 18.88, 18.86, 18.89, 17.88, 18.29, 9367075, 171294848.0], [20170713, 18.29, 18.27, 18.38, 18.1, 18.18, 4510080, 82232904.0], [20170714, 18.18, 18.23, 18.34, 18.03, 18.31, 3683423, 67117528.0], [20170717, 18.31, 18.330000000000002, 18.38, 16.48, 16.87, 10034301, 174002880.0], [20170718, 16.87, 16.87, 17.150000000000002, 16.81, 17.07, 4360247, 74061944.0], [20170719, 17.07, 17.09, 17.48, 17.05, 17.39, 4268691, 73978448.0], [20170720, 17.39, 17.37, 17.52, 17.22, 17.31, 4278192, 74277408.0], [20170721, 17.31, 17.31, 18.68, 17.28, 17.89, 7074586, 127311792.0], [20170724, 17.89, 18.07, 18.36, 18.0, 18.02, 5352332, 97143264.0], [20170725, 18.02, 18.02, 18.09, 17.650000000000002, 17.740000000000002, 4189102, 74598984.0], [20170726, 17.740000000000002, 17.740000000000002, 17.85, 17.37, 17.5, 4135534, 72761360.0], [20170727, 17.5, 17.580000000000002, 17.93, 17.5, 17.77, 4107236, 72751968.0], [20170728, 17.77, 17.63, 17.77, 17.51, 17.6, 3172541, 55855748.0], [20170731, 17.6, 17.62, 17.64, 17.32, 17.46, 3306023, 57725296.0], [20170801, 17.46, 17.47, 17.79, 17.41, 17.71, 4111062, 72239808.0], [20170802, 17.71, 17.67, 17.7, 17.22, 17.22, 4850900, 84307672.0], [20170803, 17.22, 17.240000000000002, 17.45, 17.21, 17.32, 2905110, 50321420.0], [20170804, 17.32, 17.34, 17.47, 17.12, 17.31, 3896500, 67288760.0], [20170807, 17.31, 17.37, 17.44, 17.23, 17.400000000000002, 2516780, 43694356.0], [20170808, 17.400000000000002, 17.400000000000002, 17.64, 17.32, 17.52, 3292836, 57523064.0], [20170809, 17.52, 17.5, 17.52, 17.23, 17.26, 3329400, 57665708.0], [20170810, 17.26, 17.29, 17.38, 16.9, 17.03, 3870972, 66167844.0], [20170811, 17.03, 16.93, 17.0, 16.8, 16.9, 3013200, 50924920.0], [20170814, 16.9, 16.89, 17.19, 16.89, 17.13, 2302501, 39369952.0], [20170815, 17.13, 17.150000000000002, 17.3, 17.1, 17.17, 2496300, 42870324.0], [20170816, 17.17, 17.12, 17.56, 17.11, 17.39, 4808200, 83558328.0], [20170817, 17.39, 17.6, 18.13, 17.52, 17.82, 9944394, 177628336.0], [20170818, 17.82, 17.55, 18.44, 17.46, 18.36, 15583879, 282650400.0], [20170821, 18.36, 18.5, 18.6, 17.990000000000002, 18.1, 10413686, 189516576.0], [20170822, 18.1, 18.1, 18.18, 17.71, 17.75, 5991045, 106910840.0], [20170823, 17.75, 17.78, 17.91, 17.63, 17.81, 3435678, 61029892.0], [20170824, 17.81, 17.8, 18.06, 17.67, 17.76, 5142302, 92130952.0], [20170825, 17.76, 17.72, 17.86, 17.62, 17.8, 3697702, 65694904.0], [20170828, 17.8, 17.81, 18.1, 17.8, 17.91, 5444588, 97705600.0], [20170829, 17.91, 17.98, 18.14, 17.82, 18.04, 5947506, 107067440.0], [20170830, 18.04, 17.900000000000002, 18.04, 17.650000000000002, 17.82, 6146386, 109678520.0], [20170831, 17.82, 17.82, 17.95, 17.68, 17.82, 3054888, 54479416.0], [20170901, 17.82, 17.830000000000002, 17.89, 17.68, 17.75, 3486584, 61879284.0], [20170904, 17.75, 17.68, 17.82, 17.6, 17.73, 3840015, 67997952.0], [20170905, 17.73, 17.73, 18.79, 17.7, 18.38, 15932263, 291964160.0], [20170906, 18.38, 18.080000000000002, 18.37, 17.990000000000002, 18.23, 8713004, 158051968.0], [20170907, 18.23, 18.35, 18.53, 17.93, 17.98, 7521527, 136737312.0], [20170908, 17.98, 17.900000000000002, 18.72, 17.86, 18.21, 8154932, 149188928.0], [20170911, 18.21, 18.1, 18.32, 18.01, 18.32, 5580511, 101275920.0], [20170912, 18.32, 18.3, 18.31, 18.04, 18.09, 5162496, 93720736.0], [20170913, 18.09, 18.2, 18.490000000000002, 18.11, 18.37, 7692267, 141123936.0], [20170914, 18.37, 18.3, 18.56, 18.22, 18.28, 5427968, 99459240.0], [20170915, 18.28, 18.22, 18.88, 18.14, 18.66, 12116214, 224782640.0], [20170918, 18.66, 18.51, 18.59, 18.34, 18.54, 6540182, 120660840.0], [20170919, 18.54, 18.55, 18.55, 18.2, 18.28, 5191671, 95258984.0], [20170920, 18.28, 18.26, 18.36, 18.13, 18.27, 3814100, 69551168.0], [20170921, 18.27, 18.26, 18.47, 18.0, 18.02, 4688001, 85399296.0], [20170922, 18.02, 18.05, 18.12, 17.44, 17.44, 6801095, 120260664.0], [20170925, 17.44, 17.44, 17.580000000000002, 17.11, 17.14, 3591138, 62321260.0], [20170926, 17.14, 17.19, 17.35, 17.14, 17.330000000000002, 2258856, 38852212.0], [20170927, 17.330000000000002, 17.25, 17.39, 17.25, 17.35, 1758100, 30471448.0], [20170928, 17.35, 17.46, 17.47, 17.2, 17.23, 2152800, 37375048.0], [20170929, 17.23, 17.3, 17.490000000000002, 17.23, 17.32, 2207300, 38273180.0], [20171009, 17.32, 17.47, 17.57, 17.240000000000002, 17.43, 4446111, 77178304.0], [20171010, 17.43, 17.41, 17.57, 17.330000000000002, 17.56, 2673399, 46685392.0], [20171011, 17.56, 17.54, 17.72, 17.48, 17.64, 3602805, 63540368.0], [20171012, 17.64, 17.66, 17.7, 17.41, 17.48, 2330757, 40915288.0], [20171013, 17.48, 17.490000000000002, 17.61, 17.42, 17.54, 2210326, 38653556.0], [20171016, 17.54, 17.490000000000002, 17.56, 17.1, 17.1, 4262771, 73563280.0], [20171017, 17.1, 17.16, 17.21, 17.05, 17.13, 2147993, 36780000.0], [20171018, 17.13, 17.150000000000002, 17.400000000000002, 17.06, 17.080000000000002, 2595700, 44553980.0], [20171019, 17.080000000000002, 17.05, 17.05, 16.53, 16.53, 4702734, 78537224.0], [20171020, 16.53, 16.54, 16.78, 16.5, 16.76, 1902796, 31727046.0], [20171023, 16.76, 16.78, 16.81, 16.68, 16.740000000000002, 1621703, 27143792.0], [20171024, 16.740000000000002, 16.78, 17.06, 16.75, 16.9, 2197301, 37149516.0], [20171025, 16.9, 16.86, 16.98, 16.69, 16.87, 1842872, 31051070.0], [20171026, 16.87, 17.25, 17.25, 16.81, 16.93, 2544300, 43182908.0], [20171027, 16.93, 16.94, 17.150000000000002, 16.68, 16.68, 2184470, 36999452.0], [20171030, 16.68, 16.73, 16.73, 15.9, 16.07, 4169152, 67452376.0], [20171031, 16.07, 16.09, 16.19, 16.0, 16.13, 1619691, 26067228.0], [20171101, 16.13, 16.16, 16.34, 16.06, 16.17, 2042824, 33102152.0], [20171102, 16.17, 16.17, 16.2, 15.9, 15.92, 2048100, 32767826.0], [20171103, 15.92, 15.950000000000001, 16.02, 15.5, 15.65, 2541753, 39952524.0], [20171106, 15.65, 15.700000000000001, 15.83, 15.59, 15.780000000000001, 1446286, 22720744.0], [20171107, 15.780000000000001, 15.780000000000001, 15.88, 15.700000000000001, 15.860000000000001, 1450038, 22913172.0], [20171108, 15.860000000000001, 15.88, 16.12, 15.790000000000001, 16.11, 3001965, 47851516.0], [20171109, 16.11, 16.02, 16.07, 15.93, 16.04, 1850490, 29613760.0], [20171110, 16.04, 16.05, 16.1, 15.950000000000001, 16.01, 1936800, 31032258.0], [20171113, 16.01, 16.01, 16.03, 15.610000000000001, 15.68, 2840096, 44672804.0], [20171114, 15.68, 15.72, 15.72, 15.55, 15.620000000000001, 2061335, 32158382.0], [20171115, 15.620000000000001, 15.620000000000001, 15.620000000000001, 15.44, 15.44, 2143967, 33266324.0], [20171116, 15.44, 15.450000000000001, 15.540000000000001, 15.370000000000001, 15.38, 1889473, 29172808.0], [20171117, 15.38, 15.39, 15.43, 13.9, 14.13, 6286496, 91752376.0], [20171120, 14.13, 14.1, 14.11, 13.51, 13.97, 3559303, 48817924.0], [20171121, 13.97, 14.0, 14.0, 13.620000000000001, 13.72, 2746933, 37891896.0], [20171122, 13.72, 13.790000000000001, 14.19, 13.68, 13.96, 3158786, 43905988.0], [20171123, 13.96, 13.9, 13.99, 12.91, 13.040000000000001, 4410851, 59103436.0], [20171124, 13.040000000000001, 13.120000000000001, 13.3, 12.94, 13.0, 2313303, 30307972.0], [20171127, 13.0, 13.05, 13.27, 12.91, 13.1, 2275960, 29821664.0], [20171128, 13.1, 13.07, 13.33, 13.07, 13.26, 1752658, 23171482.0], [20171129, 13.26, 13.21, 13.36, 13.08, 13.27, 2188300, 28930356.0], [20171130, 13.27, 13.25, 13.32, 13.09, 13.16, 1512800, 20015224.0], [20171201, 13.16, 13.17, 13.47, 13.02, 13.32, 2285300, 30349650.0], [20171204, 13.32, 13.290000000000001, 13.44, 13.02, 13.11, 1997960, 26391628.0], [20171205, 13.11, 12.9, 13.05, 11.93, 12.0, 5123856, 63668400.0], [20171206, 12.0, 12.07, 12.49, 12.0, 12.47, 3703030, 45432404.0], [20171207, 12.47, 12.36, 12.700000000000001, 12.36, 12.530000000000001, 2472660, 31105544.0], [20171208, 12.530000000000001, 12.55, 12.790000000000001, 12.55, 12.58, 1709187, 21643674.0], [20171211, 12.58, 12.64, 12.870000000000001, 12.57, 12.82, 2032509, 25867118.0], [20171212, 12.82, 12.86, 12.86, 12.36, 12.48, 1956700, 24678520.0], [20171213, 12.48, 12.59, 13.19, 12.5, 12.98, 4048911, 52408684.0], [20171214, 12.98, 13.01, 13.09, 12.69, 13.040000000000001, 3423934, 44106228.0], [20171215, 13.040000000000001, 12.96, 12.96, 12.700000000000001, 12.85, 2711369, 34768296.0], [20171218, 12.85, 12.76, 12.86, 12.57, 12.65, 1826100, 23149658.0], [20171219, 12.65, 12.68, 12.790000000000001, 12.56, 12.620000000000001, 1680209, 21303760.0], [20171220, 12.620000000000001, 12.620000000000001, 12.68, 12.22, 12.370000000000001, 2074800, 25913552.0], [20171221, 12.370000000000001, 12.4, 12.700000000000001, 12.38, 12.58, 2084125, 26155422.0], [20171222, 12.58, 12.55, 12.65, 12.23, 12.25, 1965302, 24368838.0], [20171225, 12.25, 12.3, 12.34, 12.0, 12.120000000000001, 1545336, 18750642.0], [20171226, 12.120000000000001, 12.18, 12.58, 12.05, 12.47, 2373236, 29202318.0], [20171227, 12.47, 12.39, 12.44, 12.120000000000001, 12.14, 1986136, 24383174.0], [20171228, 12.14, 12.06, 12.33, 12.06, 12.200000000000001, 1858500, 22719790.0], [20171229, 12.200000000000001, 12.25, 12.31, 12.19, 12.31, 1895034, 23217256.0], [20180102, 12.31, 12.34, 12.58, 12.27, 12.51, 2575900, 32077538.0], [20180103, 12.51, 12.55, 12.74, 12.47, 12.6, 2928683, 36945496.0], [20180104, 12.6, 12.66, 12.83, 12.530000000000001, 12.6, 2835479, 35927420.0], [20180105, 12.6, 12.620000000000001, 13.5, 12.530000000000001, 12.950000000000001, 6249199, 81913968.0], [20180108, 12.950000000000001, 12.84, 12.94, 12.72, 12.81, 3226980, 41280060.0], [20180109, 12.81, 12.790000000000001, 13.05, 12.790000000000001, 12.84, 3743874, 48377548.0], [20180110, 12.84, 12.76, 12.8, 12.4, 12.61, 3299879, 41572448.0], [20180111, 12.61, 12.6, 12.69, 12.41, 12.69, 1886055, 23734184.0], [20180112, 12.69, 12.63, 12.75, 12.57, 12.620000000000001, 1740139, 22024598.0], [20180115, 12.620000000000001, 12.58, 12.61, 12.120000000000001, 12.200000000000001, 2145272, 26560088.0], [20180116, 12.200000000000001, 12.450000000000001, 12.48, 12.21, 12.26, 1295635, 15921731.0], [20180117, 12.26, 12.26, 12.780000000000001, 12.26, 12.75, 4475539, 56455448.0], [20180118, 12.75, 12.790000000000001, 12.870000000000001, 12.530000000000001, 12.64, 3015339, 38198324.0], [20180119, 12.64, 12.5, 12.76, 12.5, 12.59, 1796152, 22714732.0], [20180122, 12.59, 12.65, 12.69, 12.38, 12.68, 2410902, 30284268.0], [20180123, 12.68, 12.74, 12.950000000000001, 12.65, 12.84, 4262191, 54632908.0], [20180124, 12.84, 12.92, 13.05, 12.8, 12.99, 4053193, 52447876.0], [20180125, 12.99, 12.9, 13.18, 12.8, 12.83, 4381668, 56958328.0], [20180126, 12.83, 12.83, 12.950000000000001, 12.700000000000001, 12.75, 2426704, 31134172.0], [20180129, 12.75, 12.93, 12.950000000000001, 12.68, 12.83, 2559599, 32776650.0], [20180130, 12.83, 12.790000000000001, 12.92, 12.700000000000001, 12.86, 1863006, 23860012.0], [20180131, 12.86, 12.88, 12.88, 12.17, 12.25, 3204207, 39786628.0], [20180201, 12.25, 12.25, 12.31, 11.05, 11.07, 5370261, 61955872.0], [20180202, 11.07, 11.03, 11.27, 10.6, 10.96, 2268701, 25044554.0], [20180205, 10.96, 10.92, 11.19, 10.66, 10.67, 1983657, 21652802.0], [20180206, 10.67, 10.51, 10.6, 9.6, 9.6, 6100467, 60449296.0], [20180207, 9.6, 9.8, 9.9, 9.0, 9.5, 4609938, 43694184.0], [20180208, 9.5, 9.5, 9.83, 9.42, 9.790000000000001, 3054822, 29561372.0], [20180209, 9.790000000000001, 9.61, 9.75, 9.38, 9.55, 2803928, 26889570.0], [20180212, 9.55, 9.58, 9.82, 9.58, 9.69, 1902176, 18548638.0], [20180213, 9.69, 9.82, 10.16, 9.68, 9.790000000000001, 2713799, 27035582.0], [20180214, 9.790000000000001, 9.67, 9.82, 9.65, 9.73, 1739258, 16894616.0], [20180222, 9.73, 9.8, 9.96, 9.8, 9.93, 1690933, 16745294.0], [20180223, 9.93, 9.98, 10.23, 9.9, 10.03, 2068264, 20770088.0], [20180226, 10.03, 10.13, 10.55, 10.03, 10.4, 3287196, 34033192.0], [20180227, 10.4, 10.52, 10.96, 10.31, 10.61, 3772167, 39907888.0], [20180228, 10.61, 10.450000000000001, 10.75, 10.3, 10.59, 2603644, 27430358.0], [20180301, 10.59, 10.5, 10.65, 10.42, 10.56, 2943502, 31045692.0], [20180302, 10.56, 10.48, 10.620000000000001, 10.4, 10.4, 2223676, 23315392.0], [20180305, 10.4, 10.46, 10.620000000000001, 10.42, 10.56, 2332911, 24582900.0], [20180306, 10.56, 10.58, 10.790000000000001, 10.44, 10.78, 3906393, 41568196.0], [20180307, 10.78, 10.76, 10.870000000000001, 10.55, 10.63, 3192909, 34074164.0], [20180308, 10.63, 10.61, 10.77, 10.59, 10.72, 2289127, 24432716.0], [20180309, 10.72, 10.73, 11.05, 10.65, 10.97, 4721257, 51444496.0], [20180312, 10.97, 11.5, 11.5, 10.950000000000001, 11.06, 5576418, 61845652.0], [20180313, 11.06, 11.18, 12.17, 11.1, 12.17, 14069723, 169023360.0], [20180314, 12.17, 12.0, 13.39, 11.88, 13.39, 23639184, 295298400.0], [20180315, 13.39, 14.05, 14.73, 13.69, 14.73, 37309733, 533849504.0], [20180316, 14.73, 15.610000000000001, 16.2, 15.25, 16.2, 54363387, 860634240.0], [20180321, 16.2, 17.82, 17.82, 17.82, 17.82, 4041847, 72025712.0], [20180322, 17.82, 19.0, 19.6, 18.61, 19.6, 48233763, 923096256.0], [20180323, 19.6, 19.6, 20.5, 18.43, 18.75, 73636324, 1429462400.0], [20180326, 18.75, 18.48, 19.3, 17.72, 18.990000000000002, 53854657, 1001192640.0], [20180327, 18.990000000000002, 18.51, 19.98, 18.5, 19.75, 65134228, 1251494784.0], [20180328, 19.75, 19.35, 20.5, 17.78, 17.900000000000002, 71173981, 1377750656.0], [20180329, 17.900000000000002, 17.6, 18.44, 17.47, 17.69, 41972464, 746676480.0], [20180330, 17.69, 17.650000000000002, 18.22, 17.44, 17.77, 37058950, 659324544.0], [20180402, 17.77, 17.7, 18.69, 17.52, 17.96, 42675014, 769026368.0], [20180403, 17.96, 17.06, 18.64, 16.86, 18.09, 44469301, 790789376.0], [20180404, 18.09, 17.98, 19.6, 17.62, 18.42, 56323898, 1040955200.0], [20180409, 18.42, 17.78, 17.95, 16.9, 17.3, 36045059, 629538368.0], [20180410, 17.3, 17.150000000000002, 19.0, 17.0, 17.900000000000002, 46894742, 841654912.0], [20180411, 17.900000000000002, 17.35, 18.18, 17.35, 17.93, 29960782, 529577312.0], [20180412, 17.93, 17.93, 19.18, 17.79, 18.2, 49063665, 904013120.0], [20180413, 18.2, 18.3, 18.3, 16.38, 16.38, 47251374, 806084864.0], [20180416, 16.38, 15.8, 16.26, 15.73, 16.16, 21713723, 347254016.0], [20180417, 16.16, 16.19, 16.240000000000002, 15.02, 15.15, 23979366, 372313792.0], [20180418, 15.15, 15.27, 15.5, 15.02, 15.46, 15418633, 235967328.0], [20180419, 15.46, 15.43, 15.790000000000001, 15.08, 15.16, 16587082, 256296608.0], [20180420, 15.16, 15.030000000000001, 15.610000000000001, 14.71, 14.75, 15571591, 237188448.0], [20180423, 14.75, 15.24, 16.1, 14.8, 15.1, 32337425, 500385728.0], [20180424, 15.1, 14.780000000000001, 15.9, 14.75, 15.540000000000001, 30800889, 475348640.0], [20180425, 15.540000000000001, 15.5, 16.0, 15.46, 15.63, 22771282, 357021760.0], [20180426, 15.63, 15.3, 15.5, 14.98, 15.18, 18122468, 276107136.0], [20180427, 15.18, 15.18, 15.36, 15.0, 15.11, 9848551, 149250608.0], [20180502, 15.11, 15.280000000000001, 15.35, 14.530000000000001, 14.64, 12163544, 181908608.0], [20180503, 14.64, 14.71, 15.49, 14.58, 15.48, 17066460, 258482704.0], [20180504, 15.48, 15.32, 15.530000000000001, 15.15, 15.15, 11973201, 183228512.0], [20180507, 15.15, 15.25, 15.74, 15.25, 15.38, 21798607, 336973152.0], [20180508, 15.38, 15.36, 15.65, 15.22, 15.56, 17459034, 270075392.0], [20180509, 15.56, 15.5, 15.620000000000001, 15.01, 15.36, 14177365, 216099104.0], [20180510, 15.36, 15.35, 16.03, 15.24, 15.92, 29790490, 468257344.0], [20180511, 15.92, 16.2, 16.2, 15.3, 15.33, 24670393, 387551200.0], [20180514, 15.33, 15.0, 15.27, 14.46, 14.700000000000001, 15030216, 223260944.0], [20180515, 14.700000000000001, 14.65, 15.02, 14.65, 14.97, 7385138, 109708784.0], [20180516, 14.97, 14.99, 15.610000000000001, 14.77, 15.15, 19382568, 296303584.0], [20180517, 15.15, 15.0, 15.450000000000001, 14.81, 15.43, 13595007, 206924432.0], [20180518, 15.43, 15.43, 15.56, 15.01, 15.280000000000001, 14552139, 223004640.0], [20180521, 15.280000000000001, 15.58, 15.75, 15.290000000000001, 15.36, 19599077, 303219936.0], [20180522, 15.36, 15.200000000000001, 15.6, 15.030000000000001, 15.6, 17716992, 271327424.0], [20180523, 15.6, 15.57, 15.790000000000001, 15.16, 15.19, 18657300, 288862144.0], [20180524, 15.19, 15.02, 15.35, 14.98, 15.25, 9407025, 143123216.0], [20180525, 15.25, 15.200000000000001, 15.24, 14.200000000000001, 14.33, 16597577, 244034272.0], [20180528, 14.33, 14.33, 14.33, 13.83, 14.1, 10205375, 143552080.0], [20180529, 14.1, 14.0, 14.24, 13.88, 13.93, 5883870, 82832504.0], [20180530, 13.93, 13.65, 13.89, 12.83, 13.36, 10090089, 135728960.0], [20180531, 13.36, 13.38, 13.700000000000001, 13.3, 13.540000000000001, 6811376, 92127048.0], [20180601, 13.540000000000001, 13.6, 13.620000000000001, 12.83, 13.06, 7007276, 92511936.0], [20180604, 13.06, 13.4, 14.370000000000001, 13.4, 13.75, 33914867, 478177280.0], [20180605, 13.75, 12.950000000000001, 13.1, 12.5, 13.09, 23035249, 295838144.0], [20180606, 13.09, 13.05, 13.27, 12.92, 13.13, 11892065, 155970800.0], [20180607, 13.13, 13.21, 13.26, 12.8, 12.89, 8024076, 104385008.0], [20180608, 12.89, 12.870000000000001, 13.13, 12.68, 12.94, 6669081, 86198080.0], [20180611, 12.94, 12.85, 13.19, 12.75, 13.18, 8949671, 116810072.0], [20180612, 13.18, 13.19, 13.42, 13.13, 13.23, 15489599, 204749488.0], [20180613, 13.23, 13.06, 13.06, 12.35, 12.41, 12096168, 153558368.0], [20180614, 12.41, 12.18, 13.3, 12.16, 12.450000000000001, 12995079, 164783280.0], [20180615, 12.450000000000001, 12.6, 12.700000000000001, 11.700000000000001, 12.11, 10113031, 122676848.0], [20180619, 12.11, 11.620000000000001, 11.870000000000001, 10.9, 10.99, 11303793, 127659016.0], [20180620, 10.99, 11.01, 11.370000000000001, 10.91, 11.22, 6860121, 76866248.0], [20180621, 11.22, 11.22, 11.39, 10.78, 11.05, 7049080, 78010096.0], [20180622, 11.05, 10.85, 11.39, 10.85, 11.32, 7094051, 79808056.0], [20180625, 11.32, 11.38, 11.540000000000001, 11.3, 11.31, 5291994, 60315800.0], [20180626, 11.31, 11.15, 11.91, 11.06, 11.8, 9562603, 110949968.0], [20180627, 11.8, 11.72, 12.35, 11.620000000000001, 11.84, 9405330, 112139824.0], [20180628, 11.84, 11.82, 12.0, 11.6, 11.67, 9114725, 107623168.0], [20180629, 11.67, 11.69, 12.07, 11.33, 11.91, 10113701, 118704856.0], [20180702, 11.91, 11.72, 11.91, 11.120000000000001, 11.290000000000001, 7656904, 88772136.0], [20180703, 11.290000000000001, 11.4, 12.42, 11.35, 11.9, 16860709, 201482336.0], [20180704, 11.9, 11.700000000000001, 12.15, 11.620000000000001, 12.14, 17092984, 203438384.0], [20180705, 12.14, 12.0, 12.01, 11.15, 11.200000000000001, 13386673, 154972016.0], [20180706, 11.200000000000001, 11.23, 11.5, 10.88, 11.21, 8756055, 98532520.0], [20180709, 11.21, 11.21, 11.5, 11.21, 11.44, 6521220, 74319568.0], [20180710, 11.44, 11.5, 11.83, 11.450000000000001, 11.75, 8842485, 103170544.0], [20180711, 11.75, 11.47, 11.51, 11.02, 11.28, 7986279, 90042832.0], [20180712, 11.28, 11.35, 11.78, 11.34, 11.69, 8600443, 99759328.0], [20180713, 11.69, 11.84, 12.4, 11.66, 11.83, 12774721, 152980656.0], [20180716, 11.83, 11.75, 12.13, 11.75, 11.93, 8534872, 101876560.0], [20180717, 11.93, 11.82, 12.13, 11.61, 12.08, 9407610, 111975864.0], [20180718, 12.08, 12.21, 12.38, 11.92, 11.950000000000001, 8677291, 104749448.0], [20180719, 11.950000000000001, 11.85, 11.97, 11.65, 11.77, 6510119, 76671960.0], [20180720, 11.77, 11.83, 12.11, 11.78, 12.030000000000001, 8580179, 102844192.0], [20180723, 12.030000000000001, 12.27, 12.58, 11.92, 12.27, 14087780, 172512464.0], [20180724, 12.27, 12.24, 12.6, 12.13, 12.530000000000001, 15705154, 194878768.0], [20180725, 12.530000000000001, 12.99, 13.49, 12.530000000000001, 12.77, 24123235, 311325664.0], [20180726, 12.77, 12.5, 12.620000000000001, 12.18, 12.290000000000001, 13784393, 170171808.0], [20180727, 12.290000000000001, 12.64, 13.52, 12.6, 13.52, 27556780, 364529920.0], [20180730, 13.52, 14.09, 14.870000000000001, 14.0, 14.08, 53841381, 778612288.0], [20180731, 14.08, 13.620000000000001, 14.25, 12.73, 13.700000000000001, 34515054, 459611104.0], [20180801, 13.700000000000001, 13.25, 14.24, 13.11, 13.57, 30016813, 409561632.0], [20180802, 13.57, 13.26, 13.55, 12.52, 12.83, 19366826, 251210112.0], [20180803, 12.83, 12.65, 13.19, 12.33, 12.42, 14899416, 190509872.0], [20180806, 12.42, 12.13, 12.280000000000001, 11.18, 11.18, 20314580, 232631920.0], [20180807, 11.18, 11.200000000000001, 11.38, 10.790000000000001, 11.31, 11847190, 131985128.0], [20180808, 11.31, 11.200000000000001, 11.47, 10.950000000000001, 11.16, 11972779, 134377152.0], [20180809, 11.16, 11.0, 11.370000000000001, 10.98, 11.32, 10148521, 114259240.0], [20180810, 11.32, 11.24, 11.47, 11.24, 11.39, 8092354, 92004344.0], [20180813, 11.39, 11.28, 11.35, 11.02, 11.28, 7903517, 88370616.0], [20180814, 11.28, 11.28, 11.76, 11.25, 11.47, 12118624, 139784704.0], [20180815, 11.47, 11.48, 12.620000000000001, 11.48, 12.620000000000001, 31904557, 392611776.0], [20180816, 12.620000000000001, 12.32, 12.88, 11.91, 12.02, 27207160, 334586624.0], [20180817, 12.02, 12.0, 12.1, 11.51, 11.74, 16341131, 191932640.0], [20180820, 11.74, 11.540000000000001, 11.6, 11.1, 11.48, 11506882, 130829624.0], [20180821, 11.48, 11.41, 12.63, 11.4, 12.200000000000001, 22809440, 274471488.0], [20180822, 12.200000000000001, 11.94, 12.0, 11.57, 11.63, 13053537, 153746640.0], [20180823, 11.63, 11.68, 12.06, 11.61, 11.78, 10498682, 124124000.0], [20180824, 11.78, 11.83, 12.280000000000001, 11.76, 11.81, 11910607, 142486592.0], [20180827, 11.81, 11.81, 12.36, 11.8, 12.18, 13800793, 166282176.0], [20180828, 12.18, 12.11, 12.77, 12.05, 12.5, 18801910, 233125808.0], [20180829, 12.5, 12.5, 12.84, 12.32, 12.63, 16705824, 209810704.0], [20180830, 12.63, 12.5, 13.16, 12.36, 12.63, 15564158, 197020992.0], [20180831, 12.63, 12.620000000000001, 12.94, 12.1, 12.200000000000001, 16297607, 205075584.0], [20180903, 12.200000000000001, 12.280000000000001, 12.4, 11.6, 11.950000000000001, 12096479, 144128992.0], [20180904, 11.950000000000001, 11.97, 12.16, 11.81, 12.09, 9640605, 116046048.0], [20180905, 12.09, 11.98, 12.05, 11.450000000000001, 11.47, 12353785, 144751040.0], [20180906, 11.47, 11.43, 11.78, 11.35, 11.51, 7171524, 82897936.0], [20180907, 11.51, 11.51, 11.65, 11.3, 11.6, 6913014, 79844560.0], [20180910, 11.6, 11.61, 11.64, 11.200000000000001, 11.23, 5925598, 67207680.0], [20180911, 11.23, 11.23, 11.38, 11.200000000000001, 11.25, 3847535, 43378452.0], [20180912, 11.25, 11.290000000000001, 11.35, 11.11, 11.33, 4089006, 46059692.0], [20180913, 11.33, 11.4, 11.51, 11.290000000000001, 11.48, 5567533, 63569856.0], [20180914, 11.48, 11.450000000000001, 11.84, 11.43, 11.65, 9140103, 106449960.0], [20180917, 11.65, 11.56, 11.68, 11.24, 11.36, 4956099, 56503616.0], [20180918, 11.36, 11.120000000000001, 11.57, 11.120000000000001, 11.56, 5927932, 67559704.0], [20180919, 11.56, 11.58, 11.98, 11.48, 11.870000000000001, 12969935, 152985920.0], [20180920, 11.870000000000001, 11.76, 12.0, 11.700000000000001, 11.8, 8453500, 100049704.0], [20180921, 11.8, 11.8, 11.85, 11.4, 11.73, 8988401, 104869048.0], [20180925, 11.73, 11.69, 11.82, 11.55, 11.77, 5011894, 58658864.0], [20180926, 11.77, 11.75, 11.9, 11.66, 11.73, 6338808, 74638656.0], [20180927, 11.73, 11.68, 11.77, 11.16, 11.22, 9034338, 103056416.0], [20180928, 11.22, 11.23, 11.49, 11.23, 11.36, 4322782, 49116952.0], [20181008, 11.36, 11.09, 11.25, 11.0, 11.09, 5071204, 56367948.0], [20181009, 11.09, 11.17, 11.27, 11.07, 11.18, 2714063, 30259338.0], [20181010, 11.18, 11.36, 11.6, 11.27, 11.4, 5947217, 68151864.0], [20181011, 11.4, 10.9, 10.9, 10.26, 10.26, 8579800, 89856296.0], [20181012, 10.26, 9.74, 10.23, 9.39, 9.92, 7440612, 73004448.0], [20181015, 9.92, 9.99, 10.120000000000001, 9.700000000000001, 9.77, 3187782, 31652768.0], [20181016, 9.77, 9.75, 9.950000000000001, 9.44, 9.57, 3044600, 29607812.0], [20181017, 9.57, 9.66, 9.86, 9.21, 9.59, 4156036, 39689196.0], [20181018, 9.59, 9.58, 9.620000000000001, 9.14, 9.16, 3901159, 36674312.0], [20181019, 9.16, 8.99, 9.48, 8.97, 9.43, 4657646, 43333984.0], [20181022, 9.43, 9.51, 10.0, 9.51, 9.83, 6925520, 67720096.0], [20181023, 9.83, 9.84, 10.120000000000001, 9.66, 9.76, 6248087, 61769880.0], [20181024, 9.76, 9.790000000000001, 10.74, 9.69, 10.74, 15324609, 160632800.0], [20181025, 10.74, 10.450000000000001, 11.24, 10.33, 10.790000000000001, 24564439, 266824992.0], [20181026, 10.790000000000001, 10.700000000000001, 11.17, 10.51, 10.6, 15561304, 167626080.0], [20181029, 10.6, 10.5, 10.5, 10.08, 10.22, 10330311, 105747760.0], [20181030, 10.22, 10.22, 10.44, 10.040000000000001, 10.28, 9104345, 93489680.0], [20181031, 10.28, 10.28, 10.78, 10.28, 10.4, 9599974, 100493720.0], [20181101, 10.4, 10.41, 10.66, 10.31, 10.370000000000001, 8978498, 93887880.0], [20181102, 10.370000000000001, 10.38, 10.76, 10.38, 10.66, 12669793, 134423072.0], [20181105, 10.66, 10.67, 10.91, 10.47, 10.88, 11690532, 125034528.0], [20181106, 10.88, 10.8, 11.6, 10.43, 11.040000000000001, 17505802, 191961232.0], [20181107, 11.040000000000001, 10.9, 10.94, 10.63, 10.65, 10219265, 110384224.0], [20181108, 10.65, 10.75, 11.07, 10.65, 10.72, 8993939, 97698072.0], [20181109, 10.72, 10.78, 10.790000000000001, 10.43, 10.48, 6330675, 67012504.0], [20181112, 10.48, 10.47, 10.85, 10.32, 10.84, 7682338, 82480224.0], [20181113, 10.84, 10.58, 11.02, 10.57, 11.0, 10759152, 116897136.0], [20181114, 11.0, 11.07, 11.59, 10.92, 10.950000000000001, 15742837, 175971664.0], [20181115, 10.950000000000001, 10.99, 11.26, 10.96, 11.19, 10891437, 121202632.0], [20181116, 11.19, 11.120000000000001, 11.4, 11.11, 11.23, 11124235, 125249840.0], [20181119, 11.23, 11.290000000000001, 12.35, 11.22, 12.35, 18117281, 214285040.0], [20181120, 12.35, 12.13, 12.290000000000001, 11.56, 11.63, 20605817, 244393328.0], [20181121, 11.63, 11.52, 12.19, 11.41, 11.81, 13660341, 161830144.0], [20181122, 11.81, 11.8, 11.8, 11.44, 11.5, 8878841, 102882648.0], [20181123, 11.5, 11.47, 11.73, 10.82, 10.92, 9496262, 107006792.0], [20181126, 10.92, 10.65, 11.43, 10.65, 11.040000000000001, 6927741, 76293336.0], [20181127, 11.040000000000001, 11.0, 11.17, 10.85, 10.950000000000001, 5489941, 60467540.0], [20181128, 10.950000000000001, 10.9, 11.290000000000001, 10.74, 11.19, 7687022, 85275328.0], [20181129, 11.19, 11.22, 11.39, 10.83, 10.85, 7666015, 85366976.0], [20181130, 10.85, 10.73, 10.91, 10.44, 10.83, 5990327, 64397952.0], [20181203, 10.83, 11.17, 11.43, 11.05, 11.38, 10493259, 118526480.0], [20181204, 11.38, 11.31, 11.69, 11.25, 11.52, 9743326, 111451352.0], [20181205, 11.52, 11.25, 11.64, 11.200000000000001, 11.41, 7099727, 80836920.0], [20181206, 11.41, 11.39, 11.51, 11.23, 11.4, 6903336, 78600416.0], [20181207, 11.4, 11.35, 11.66, 11.3, 11.55, 9511072, 109658128.0], [20181210, 11.55, 11.55, 11.86, 11.4, 11.6, 9029911, 104990008.0], [20181211, 11.6, 11.68, 11.68, 11.36, 11.58, 6559102, 75340064.0], [20181212, 11.58, 11.58, 11.74, 11.41, 11.42, 5579761, 64523476.0], [20181213, 11.42, 11.42, 11.620000000000001, 11.26, 11.47, 7559612, 86610136.0], [20181214, 11.47, 11.47, 11.63, 11.0, 11.040000000000001, 9719375, 110827528.0], [20181217, 11.040000000000001, 10.97, 11.48, 10.94, 11.47, 6673278, 74982216.0], [20181218, 11.47, 11.47, 11.48, 10.97, 11.120000000000001, 6186412, 69397264.0], [20181219, 11.120000000000001, 11.120000000000001, 11.24, 10.82, 10.82, 4309258, 47498652.0], [20181220, 10.82, 10.790000000000001, 10.97, 10.67, 10.85, 3949403, 42697224.0], [20181221, 10.85, 10.71, 10.81, 10.65, 10.72, 3191049, 34200636.0], [20181224, 10.72, 10.76, 10.85, 10.68, 10.84, 2581700, 27812094.0], [20181225, 10.84, 10.72, 10.73, 10.08, 10.47, 5636357, 58260984.0], [20181226, 10.47, 10.53, 10.69, 10.370000000000001, 10.38, 3707550, 38890836.0], [20181227, 10.38, 10.57, 10.66, 10.39, 10.39, 4842291, 51038108.0], [20181228, 10.39, 10.48, 10.52, 10.16, 10.24, 3118811, 32187412.0], [20190102, 10.24, 10.3, 10.36, 10.14, 10.21, 1869354, 19130312.0], [20190103, 10.21, 10.24, 10.46, 10.21, 10.31, 2818365, 29180784.0], [20190104, 10.31, 10.15, 10.58, 10.120000000000001, 10.55, 4251824, 44430624.0], [20190107, 10.55, 10.73, 10.88, 10.55, 10.72, 5958565, 63811960.0], [20190108, 10.72, 10.72, 11.11, 10.620000000000001, 10.88, 7447071, 81094976.0], [20190109, 10.88, 10.88, 11.09, 10.75, 10.76, 6035413, 65899928.0], [20190110, 10.76, 10.71, 11.08, 10.700000000000001, 10.83, 4868240, 53022540.0], [20190111, 10.83, 10.85, 11.24, 10.78, 11.200000000000001, 9757519, 107797112.0], [20190114, 11.200000000000001, 11.13, 11.790000000000001, 10.92, 11.0, 9812081, 110158552.0], [20190115, 11.0, 11.1, 11.38, 10.950000000000001, 11.25, 8382505, 93644704.0], [20190116, 11.25, 11.15, 11.18, 10.99, 11.05, 5872022, 64952792.0], [20190117, 11.05, 11.02, 11.06, 10.73, 10.77, 5043942, 54654924.0], [20190118, 10.77, 10.75, 10.91, 10.73, 10.870000000000001, 3115273, 33769588.0], [20190121, 10.870000000000001, 10.93, 10.96, 10.790000000000001, 10.88, 3048141, 33179932.0], [20190122, 10.88, 10.88, 10.950000000000001, 10.64, 10.66, 3165199, 34057788.0], [20190123, 10.66, 10.69, 10.74, 10.58, 10.700000000000001, 2200469, 23462758.0], [20190124, 10.700000000000001, 10.66, 10.84, 10.61, 10.8, 3221601, 34591916.0], [20190125, 10.8, 10.790000000000001, 10.870000000000001, 10.56, 10.59, 3087700, 33087468.0], [20190128, 10.59, 10.68, 10.76, 10.57, 10.59, 2456755, 26195504.0], [20190129, 10.59, 10.56, 10.66, 10.13, 10.26, 3564057, 36692908.0], [20190130, 10.26, 10.26, 10.42, 10.22, 10.25, 2121900, 21898244.0], [20190131, 10.25, 10.32, 10.36, 9.91, 9.96, 3951778, 39864416.0], [20190201, 9.96, 9.98, 10.27, 9.98, 10.24, 2348950, 23899432.0], [20190211, 10.24, 10.3, 10.6, 10.25, 10.57, 3337350, 34948416.0], [20190212, 10.57, 10.57, 10.75, 10.52, 10.66, 3514347, 37398704.0], [20190213, 10.66, 10.68, 10.88, 10.6, 10.81, 5981316, 64458740.0], [20190214, 10.81, 10.8, 11.15, 10.73, 10.99, 8356809, 91414736.0], [20190215, 10.99, 10.99, 11.290000000000001, 10.92, 10.97, 7554604, 83562352.0], [20190218, 10.97, 11.0, 11.32, 11.0, 11.290000000000001, 10073645, 112792848.0], [20190219, 11.290000000000001, 11.35, 11.49, 11.11, 11.39, 11380757, 128941272.0], [20190220, 11.39, 11.36, 11.57, 11.21, 11.47, 9596884, 109076928.0], [20190221, 11.47, 11.42, 11.56, 11.22, 11.23, 11315419, 128884304.0], [20190222, 11.23, 11.27, 11.450000000000001, 11.23, 11.42, 9180874, 104424520.0], [20190225, 11.42, 11.49, 12.33, 11.42, 12.11, 18259189, 216310480.0], [20190226, 12.11, 12.02, 12.790000000000001, 11.84, 12.17, 20251070, 248545008.0], [20190227, 12.17, 12.15, 12.530000000000001, 11.94, 12.14, 15631929, 191796176.0], [20190228, 12.14, 12.27, 13.35, 12.27, 12.64, 20216350, 257767984.0], [20190301, 12.64, 12.64, 13.67, 12.36, 13.34, 24980494, 322672064.0], [20190304, 13.34, 13.3, 14.6, 13.030000000000001, 13.99, 28973286, 395792448.0], [20190305, 13.99, 13.700000000000001, 14.35, 13.57, 13.97, 22959961, 321556192.0], [20190306, 13.97, 13.84, 14.280000000000001, 13.5, 13.89, 20837372, 288240896.0], [20190307, 13.89, 13.870000000000001, 13.98, 13.530000000000001, 13.700000000000001, 17193497, 237085664.0], [20190308, 13.700000000000001, 13.5, 13.6, 12.58, 12.66, 16871305, 222378160.0], [20190311, 12.66, 12.98, 13.26, 12.81, 13.19, 10665073, 139680752.0], [20190312, 13.19, 13.21, 13.66, 13.06, 13.370000000000001, 12904735, 173029552.0], [20190313, 13.370000000000001, 13.33, 13.35, 12.84, 12.91, 9932099, 130077312.0], [20190314, 12.91, 12.8, 13.23, 12.6, 12.88, 8404833, 108346368.0], [20190315, 12.88, 13.1, 13.450000000000001, 12.97, 13.25, 13097773, 173420352.0], [20190318, 13.25, 13.25, 13.870000000000001, 13.15, 13.84, 18460924, 252482704.0], [20190319, 13.84, 14.14, 14.17, 13.56, 13.58, 15426660, 212413296.0], [20190320, 13.58, 13.46, 13.9, 13.4, 13.63, 11922142, 162781936.0], [20190321, 13.63, 13.65, 13.96, 13.57, 13.69, 15136248, 208154736.0], [20190322, 13.69, 13.620000000000001, 14.75, 13.61, 14.1, 21332555, 301258400.0], [20190325, 14.1, 13.88, 14.790000000000001, 13.82, 14.280000000000001, 22239667, 316793728.0], [20190326, 14.280000000000001, 14.290000000000001, 14.44, 13.44, 13.52, 13965764, 193728624.0], [20190327, 13.52, 13.57, 13.71, 13.05, 13.22, 10509950, 140588352.0], [20190328, 13.22, 13.450000000000001, 13.68, 13.13, 13.22, 9268496, 124851224.0], [20190329, 13.22, 13.02, 13.44, 12.61, 13.42, 13234750, 173525536.0], [20190401, 13.42, 13.42, 13.9, 13.38, 13.780000000000001, 13230550, 181480592.0], [20190402, 13.780000000000001, 13.99, 14.98, 13.9, 14.370000000000001, 26343106, 382192288.0], [20190403, 14.370000000000001, 14.13, 14.75, 13.98, 14.52, 19198069, 274965440.0], [20190404, 14.52, 14.1, 14.43, 14.030000000000001, 14.05, 18340484, 259733808.0], [20190408, 14.05, 14.05, 14.15, 13.55, 13.89, 12075040, 167171328.0], [20190409, 13.89, 13.89, 15.280000000000001, 13.89, 14.9, 32230638, 475684864.0], [20190410, 14.9, 14.5, 14.69, 14.25, 14.32, 19590508, 283356704.0], [20190411, 14.32, 14.17, 15.75, 14.15, 15.75, 35565832, 542926784.0], [20190412, 15.75, 16.47, 16.88, 15.0, 15.06, 43819035, 693389184.0], [20190415, 15.06, 15.06, 15.57, 15.0, 15.02, 26921048, 410572128.0], [20190416, 15.02, 14.74, 15.44, 14.5, 15.02, 18806912, 278601920.0], [20190417, 15.02, 15.02, 15.69, 14.98, 15.280000000000001, 21014730, 323069056.0], [20190418, 15.280000000000001, 15.15, 15.35, 14.81, 14.91, 14615409, 219143616.0], [20190419, 14.91, 14.98, 15.15, 14.790000000000001, 15.05, 12209688, 182703616.0], [20190422, 15.05, 15.09, 15.16, 14.3, 14.4, 13186455, 193366416.0], [20190423, 14.4, 14.48, 14.48, 13.81, 13.870000000000001, 10645475, 149605824.0], [20190424, 13.870000000000001, 14.01, 14.18, 13.8, 14.040000000000001, 6965436, 97218856.0], [20190425, 14.040000000000001, 13.99, 13.99, 12.98, 13.06, 12895390, 173102400.0], [20190426, 13.06, 13.06, 13.19, 12.9, 12.99, 6376171, 83182072.0], [20190429, 12.99, 13.25, 13.8, 12.99, 13.06, 9263461, 123396296.0], [20190430, 13.06, 12.82, 13.280000000000001, 12.72, 13.030000000000001, 5399871, 70535968.0], [20190506, 13.030000000000001, 12.13, 12.4, 11.73, 11.73, 7188104, 86250016.0], [20190507, 11.73, 11.76, 11.99, 11.47, 11.83, 5720234, 67031892.0], [20190508, 11.83, 11.6, 11.89, 11.5, 11.69, 4706764, 55090296.0], [20190509, 11.69, 11.620000000000001, 11.76, 11.51, 11.55, 3781179, 44048896.0], [20190510, 11.55, 11.72, 11.950000000000001, 11.44, 11.94, 6662650, 78530424.0], [20190513, 11.94, 11.83, 12.85, 11.790000000000001, 12.38, 9765915, 120131272.0], [20190514, 12.38, 12.07, 12.35, 12.06, 12.200000000000001, 5223287, 63725956.0], [20190515, 12.200000000000001, 12.3, 12.48, 12.16, 12.44, 6357469, 78376928.0], [20190516, 12.44, 12.450000000000001, 12.46, 12.290000000000001, 12.36, 3974535, 49162664.0], [20190517, 12.36, 12.280000000000001, 12.44, 11.71, 11.790000000000001, 6069034, 73217400.0], [20190520, 11.790000000000001, 11.92, 11.92, 11.39, 11.64, 4277558, 49577556.0], [20190521, 11.64, 11.620000000000001, 11.98, 11.6, 11.91, 4643164, 54983140.0], [20190522, 11.91, 11.91, 12.370000000000001, 11.8, 11.96, 6445000, 77330352.0], [20190523, 11.96, 11.9, 12.09, 11.61, 11.790000000000001, 5844452, 69282536.0], [20190524, 11.790000000000001, 11.88, 11.99, 11.700000000000001, 11.74, 3251024, 38425432.0], [20190527, 11.74, 11.950000000000001, 12.25, 11.8, 12.25, 6526228, 78766984.0], [20190528, 12.25, 12.25, 12.780000000000001, 11.950000000000001, 12.06, 6893875, 85014896.0], [20190529, 12.06, 11.98, 12.200000000000001, 11.98, 12.05, 4124446, 49871948.0], [20190530, 12.05, 11.96, 12.14, 11.8, 12.05, 5441500, 65025144.0], [20190531, 12.05, 12.57, 12.59, 12.06, 12.1, 5253373, 64315328.0], [20190603, 12.1, 12.1, 12.21, 11.75, 11.77, 4346661, 51793744.0], [20190604, 11.77, 11.89, 11.89, 11.36, 11.5, 3457726, 40124240.0], [20190605, 11.5, 11.65, 11.89, 11.57, 11.620000000000001, 3272036, 38256984.0], [20190606, 11.620000000000001, 11.620000000000001, 11.72, 11.24, 11.35, 3118583, 35710716.0], [20190610, 11.35, 11.450000000000001, 11.68, 11.3, 11.55, 2530358, 29048116.0], [20190611, 11.55, 11.65, 11.950000000000001, 11.57, 11.950000000000001, 4320030, 51059280.0], [20190612, 11.950000000000001, 11.96, 12.15, 11.82, 12.040000000000001, 5750044, 68971216.0], [20190613, 12.040000000000001, 12.0, 12.040000000000001, 11.86, 11.97, 3095124, 36978160.0], [20190614, 11.97, 11.93, 12.08, 11.56, 11.58, 3235451, 38179680.0], [20190617, 11.58, 11.69, 11.77, 11.59, 11.72, 1838760, 21502770.0], [20190618, 11.72, 11.71, 11.91, 11.63, 11.76, 1671076, 19697486.0], [20190619, 11.76, 12.14, 12.15, 11.9, 11.950000000000001, 3322619, 39863184.0], [20190620, 11.950000000000001, 11.75, 12.030000000000001, 11.700000000000001, 11.97, 4263808, 50704132.0], [20190621, 11.97, 12.05, 12.25, 11.99, 12.120000000000001, 6291583, 76148064.0], [20190624, 12.120000000000001, 12.120000000000001, 12.15, 11.93, 12.14, 5488354, 66173064.0], [20190625, 12.14, 12.01, 12.06, 11.77, 11.97, 4197034, 49935052.0], [20190626, 11.97, 11.950000000000001, 11.99, 11.83, 11.92, 2019100, 24057784.0], [20190627, 11.92, 11.99, 12.030000000000001, 11.870000000000001, 11.98, 3184695, 38144740.0], [20190628, 11.98, 11.98, 11.98, 11.63, 11.8, 3846090, 45324156.0], [20190701, 11.8, 11.99, 12.16, 11.950000000000001, 12.1, 5474783, 65958424.0], [20190702, 12.1, 12.24, 12.33, 12.06, 12.13, 6132880, 74557512.0], [20190703, 12.13, 12.07, 12.3, 11.94, 12.030000000000001, 5549240, 67164928.0], [20190704, 12.030000000000001, 12.0, 12.14, 11.92, 12.09, 4316530, 51921044.0], [20190705, 12.09, 12.08, 12.09, 11.92, 12.040000000000001, 2800629, 33649640.0], [20190708, 12.040000000000001, 12.040000000000001, 12.040000000000001, 11.370000000000001, 11.4, 4519939, 52337984.0], [20190709, 11.4, 11.46, 11.46, 11.18, 11.35, 2887248, 32627358.0], [20190710, 11.35, 11.38, 11.41, 11.200000000000001, 11.3, 1920618, 21728616.0], [20190711, 11.3, 11.36, 11.42, 11.21, 11.21, 1700843, 19261368.0], [20190712, 11.21, 10.700000000000001, 10.83, 10.23, 10.33, 9812885, 102121472.0], [20190715, 10.33, 10.370000000000001, 10.39, 10.05, 10.34, 4954296, 50783084.0], [20190716, 10.34, 10.31, 10.42, 10.28, 10.3, 2749725, 28401838.0], [20190717, 10.3, 10.33, 10.44, 10.32, 10.36, 2870705, 29752824.0], [20190718, 10.36, 10.31, 10.31, 10.1, 10.1, 2533392, 25804420.0], [20190719, 10.1, 10.22, 10.4, 10.15, 10.38, 3956547, 40622908.0], [20190722, 10.38, 10.38, 10.82, 10.1, 10.34, 5994142, 62732704.0], [20190723, 10.34, 10.33, 10.58, 10.200000000000001, 10.42, 2542842, 26485562.0], [20190724, 10.42, 10.61, 11.18, 10.5, 10.63, 6479629, 69800880.0], [20190725, 10.63, 10.53, 10.69, 10.44, 10.56, 3372795, 35658088.0], [20190726, 10.56, 10.47, 10.870000000000001, 10.450000000000001, 10.790000000000001, 4316724, 46084696.0], [20190729, 10.790000000000001, 10.73, 10.870000000000001, 10.67, 10.75, 2613525, 28132840.0], [20190730, 10.75, 10.73, 11.05, 10.69, 10.78, 3950234, 42740848.0], [20190731, 10.78, 10.73, 10.75, 10.56, 10.57, 2547400, 27046112.0], [20190801, 10.57, 10.55, 10.66, 10.42, 10.53, 2280280, 23944562.0], [20190802, 10.53, 10.26, 10.4, 10.23, 10.4, 2785365, 28698384.0], [20190805, 10.4, 10.39, 10.49, 10.200000000000001, 10.38, 2164400, 22487460.0], [20190806, 10.38, 10.26, 10.26, 9.76, 10.05, 3415844, 34095556.0], [20190807, 10.05, 10.18, 10.18, 9.950000000000001, 9.950000000000001, 2056745, 20642188.0], [20190808, 9.950000000000001, 10.03, 10.1, 9.94, 9.98, 1681200, 16819036.0], [20190809, 9.98, 10.1, 10.1, 9.82, 9.85, 1838400, 18252372.0], [20190812, 9.85, 9.84, 10.05, 9.8, 10.05, 1793300, 17818840.0], [20190813, 10.05, 10.0, 10.040000000000001, 9.9, 9.96, 1493274, 14881900.0], [20190814, 9.96, 10.06, 10.14, 9.94, 9.96, 2179001, 21861522.0], [20190815, 9.96, 9.76, 9.950000000000001, 9.67, 9.92, 1790494, 17571266.0], [20190816, 9.92, 9.96, 9.98, 9.82, 9.85, 1926145, 19085152.0], [20190819, 9.85, 9.91, 10.16, 9.91, 10.15, 3957549, 39779620.0], [20190820, 10.15, 10.200000000000001, 10.38, 10.09, 10.28, 4457161, 45559096.0], [20190821, 10.28, 10.200000000000001, 10.27, 10.120000000000001, 10.16, 2470112, 25158366.0], [20190822, 10.16, 10.16, 10.25, 10.13, 10.200000000000001, 2384654, 24286346.0], [20190823, 10.200000000000001, 10.27, 10.28, 10.05, 10.09, 1949191, 19798170.0], [20190826, 10.09, 9.89, 10.02, 9.75, 9.950000000000001, 1957144, 19415858.0], [20190827, 9.950000000000001, 9.98, 10.35, 9.96, 10.19, 3158123, 32110950.0], [20190828, 10.19, 10.200000000000001, 10.34, 10.15, 10.31, 3806682, 39008416.0], [20190829, 10.31, 10.26, 10.35, 10.200000000000001, 10.21, 3118868, 32030258.0], [20190830, 10.21, 10.25, 10.32, 10.0, 10.08, 2475823, 25202324.0], [20190902, 10.08, 10.13, 10.3, 10.05, 10.3, 3112649, 31825436.0], [20190903, 10.3, 10.370000000000001, 10.370000000000001, 10.22, 10.28, 3100674, 31871630.0], [20190904, 10.28, 10.26, 10.36, 10.22, 10.36, 3630760, 37423592.0], [20190905, 10.36, 10.4, 10.64, 10.35, 10.42, 5483856, 57426784.0], [20190906, 10.42, 10.48, 10.67, 10.42, 10.56, 5367012, 56620352.0], [20190909, 10.56, 10.64, 10.71, 10.51, 10.700000000000001, 5105793, 54296064.0], [20190910, 10.700000000000001, 10.71, 10.75, 10.58, 10.700000000000001, 3832684, 40864100.0], [20190911, 10.700000000000001, 10.74, 10.78, 10.58, 10.59, 3336669, 35562172.0], [20190912, 10.59, 10.63, 10.75, 10.61, 10.65, 3296619, 35164620.0], [20190916, 10.65, 10.66, 10.78, 10.64, 10.69, 4107782, 43957588.0], [20190917, 10.69, 10.71, 10.71, 10.23, 10.370000000000001, 4239942, 44353828.0], [20190918, 10.370000000000001, 10.370000000000001, 10.46, 10.3, 10.35, 2349120, 24407754.0], [20190919, 10.35, 10.450000000000001, 10.450000000000001, 10.28, 10.39, 2482382, 25667778.0], [20190920, 10.39, 10.43, 10.52, 10.3, 10.44, 3320652, 34578064.0], [20190923, 10.44, 10.39, 10.4, 10.11, 10.18, 2675570, 27325718.0], [20190924, 10.18, 10.23, 10.33, 10.120000000000001, 10.23, 2441916, 25031046.0], [20190925, 10.23, 10.25, 10.25, 10.0, 10.07, 2523053, 25446494.0], [20190926, 10.07, 10.03, 10.15, 9.75, 9.78, 3650018, 36148260.0], [20190927, 9.78, 9.84, 9.9, 9.75, 9.8, 1603934, 15744296.0], [20190930, 9.8, 9.8, 9.86, 9.700000000000001, 9.75, 1332000, 13038448.0], [20191008, 9.75, 9.88, 9.88, 9.75, 9.78, 1475510, 14483230.0], [20191009, 9.78, 9.78, 10.26, 9.700000000000001, 10.09, 2952810, 29565202.0], [20191010, 10.09, 10.120000000000001, 10.14, 9.98, 10.06, 2398469, 24157176.0], [20191011, 10.06, 10.11, 10.11, 9.98, 10.03, 1706500, 17133346.0], [20191014, 10.03, 10.17, 10.17, 10.02, 10.06, 2578675, 26038522.0], [20191015, 10.06, 10.040000000000001, 10.13, 9.99, 10.07, 1782325, 17918332.0], [20191016, 10.07, 10.09, 10.1, 9.94, 9.97, 1133685, 11346310.0], [20191017, 9.97, 9.98, 10.15, 9.85, 10.01, 2560936, 25569098.0], [20191018, 10.01, 10.040000000000001, 10.35, 10.0, 10.07, 5146300, 52306416.0], [20191021, 10.07, 9.8, 10.0, 9.58, 9.85, 3406349, 33149044.0], [20191022, 9.85, 9.83, 10.26, 9.83, 10.17, 4677387, 47120048.0], [20191023, 10.17, 10.1, 10.13, 9.92, 9.94, 3593829, 35973924.0], [20191024, 9.94, 9.98, 9.98, 9.74, 9.8, 2368020, 23326710.0], [20191025, 9.8, 9.89, 9.89, 9.75, 9.81, 1641153, 16099675.0], [20191028, 9.81, 9.78, 9.98, 9.76, 9.93, 2384073, 23633356.0], [20191029, 9.93, 9.9, 9.97, 9.81, 9.81, 1863239, 18382410.0], [20191030, 9.81, 9.92, 9.92, 9.73, 9.81, 1409372, 13816689.0], [20191031, 9.81, 9.790000000000001, 9.8, 9.5, 9.53, 2199276, 21213926.0], [20191101, 9.53, 9.49, 9.68, 9.450000000000001, 9.6, 1288793, 12367356.0], [20191104, 9.6, 9.69, 9.790000000000001, 9.68, 9.75, 1786100, 17383186.0], [20191105, 9.75, 9.77, 9.93, 9.69, 9.77, 1770670, 17298316.0], [20191106, 9.77, 9.870000000000001, 9.870000000000001, 9.58, 9.66, 1624401, 15740190.0], [20191107, 9.66, 9.8, 9.8, 9.66, 9.700000000000001, 1341900, 13027198.0], [20191108, 9.700000000000001, 9.76, 9.76, 9.61, 9.620000000000001, 1611701, 15618484.0], [20191111, 9.620000000000001, 9.66, 9.66, 9.3, 9.31, 1863500, 17549316.0], [20191112, 9.31, 9.38, 10.18, 9.21, 9.66, 3583979, 34481572.0], [20191113, 9.66, 9.88, 9.96, 9.67, 9.67, 4197502, 41056884.0], [20191114, 9.67, 9.55, 9.790000000000001, 9.48, 9.65, 2554270, 24518264.0], [20191115, 9.65, 9.59, 9.85, 9.5, 9.72, 3979887, 38662012.0], [20191118, 9.72, 9.78, 9.78, 9.68, 9.75, 2175470, 21198942.0], [20191119, 9.75, 9.790000000000001, 9.83, 9.72, 9.8, 2716385, 26538568.0], [20191120, 9.8, 9.82, 9.82, 9.66, 9.66, 1615973, 15707807.0], [20191121, 9.66, 9.64, 9.76, 9.540000000000001, 9.67, 1262981, 12232446.0], [20191122, 9.67, 9.700000000000001, 9.8, 9.66, 9.700000000000001, 2254510, 21925592.0], [20191125, 9.700000000000001, 9.72, 9.83, 9.66, 9.790000000000001, 2477584, 24202994.0], [20191126, 9.790000000000001, 9.84, 9.84, 9.700000000000001, 9.790000000000001, 1807176, 17652650.0], [20191127, 9.790000000000001, 9.82, 10.03, 9.73, 9.91, 3965515, 39362956.0], [20191128, 9.91, 9.94, 10.07, 9.8, 9.82, 3080400, 30642448.0], [20191129, 9.82, 9.89, 10.09, 9.85, 9.98, 3769971, 37616564.0], [20191202, 9.98, 9.98, 9.98, 9.53, 9.700000000000001, 5508377, 53477064.0], [20191203, 9.700000000000001, 9.58, 9.77, 9.370000000000001, 9.71, 4285317, 40822636.0], [20191204, 9.71, 9.66, 9.700000000000001, 9.59, 9.68, 1578647, 15236732.0], [20191205, 9.68, 9.69, 9.71, 9.6, 9.67, 1456309, 14081199.0], [20191206, 9.67, 9.67, 9.73, 9.65, 9.700000000000001, 1740400, 16850992.0], [20191209, 9.700000000000001, 9.71, 9.790000000000001, 9.65, 9.700000000000001, 1844378, 17886938.0], [20191210, 9.700000000000001, 9.700000000000001, 9.700000000000001, 9.58, 9.620000000000001, 1600575, 15415704.0], [20191211, 9.620000000000001, 9.68, 9.700000000000001, 9.58, 9.6, 1689276, 16283080.0], [20191212, 9.6, 9.64, 9.64, 9.47, 9.47, 1967700, 18722878.0], [20191213, 9.47, 9.56, 9.67, 9.49, 9.55, 2250737, 21520368.0], [20191216, 9.55, 9.55, 9.620000000000001, 9.51, 9.61, 2523614, 24150418.0], [20191217, 9.61, 10.4, 10.4, 9.870000000000001, 9.97, 10518700, 105631392.0], [20191218, 9.97, 9.950000000000001, 10.0, 9.83, 9.86, 4548521, 45064464.0], [20191219, 9.86, 9.89, 10.34, 9.88, 10.11, 8263800, 83775496.0], [20191220, 10.11, 9.91, 10.85, 9.91, 10.61, 12789736, 134377664.0], [20191223, 10.61, 10.46, 10.65, 10.24, 10.24, 6437946, 66924500.0], [20191224, 10.24, 10.35, 10.450000000000001, 10.1, 10.38, 4223045, 43376448.0], [20191225, 10.38, 10.31, 10.43, 10.200000000000001, 10.26, 3704654, 38164444.0], [20191226, 10.26, 10.4, 10.8, 10.36, 10.43, 7569664, 79780048.0], [20191227, 10.43, 10.32, 10.5, 10.26, 10.26, 5482239, 56675940.0], [20191230, 10.26, 10.17, 10.55, 10.16, 10.5, 5959071, 61886936.0], [20191231, 10.5, 10.55, 10.55, 10.36, 10.5, 4634805, 48375368.0], [20200102, 10.5, 10.53, 10.75, 10.42, 10.64, 8671130, 91857488.0], [20200103, 10.64, 10.6, 10.61, 10.39, 10.44, 6315508, 66181400.0], [20200106, 10.44, 10.32, 10.42, 10.22, 10.36, 5389237, 55639368.0], [20200107, 10.36, 10.38, 10.53, 10.32, 10.450000000000001, 4117471, 42924384.0], [20200108, 10.450000000000001, 10.4, 10.43, 10.13, 10.16, 4404796, 45284524.0], [20200109, 10.16, 10.26, 10.35, 10.23, 10.32, 3194387, 32874332.0], [20200110, 10.32, 10.42, 10.42, 10.27, 10.34, 3112799, 32103060.0], [20200113, 10.34, 10.33, 10.4, 10.23, 10.38, 2438360, 25209334.0], [20200114, 10.38, 10.42, 10.57, 10.35, 10.44, 4037895, 42279984.0], [20200115, 10.44, 10.41, 10.69, 10.3, 10.65, 7197600, 75812848.0], [20200116, 10.65, 10.71, 10.83, 10.59, 10.65, 6516503, 69717960.0], [20200117, 10.65, 10.65, 10.65, 10.4, 10.57, 4386935, 46108816.0], [20200120, 10.57, 10.55, 10.58, 10.39, 10.53, 2950188, 30899684.0], [20200121, 10.53, 10.47, 10.55, 10.3, 10.33, 2777502, 28873972.0], [20200122, 10.33, 10.28, 10.41, 10.16, 10.32, 2915251, 30083152.0], [20200123, 10.32, 10.28, 10.28, 9.65, 9.700000000000001, 4745625, 47267180.0], [20200203, 9.700000000000001, 8.73, 8.73, 8.73, 8.73, 520800, 4546584.0], [20200204, 8.73, 7.86, 8.33, 7.86, 8.05, 6700661, 54128840.0], [20200205, 8.05, 8.01, 8.27, 8.01, 8.13, 5066123, 41338616.0], [20200206, 8.13, 8.13, 8.290000000000001, 8.07, 8.2, 4635121, 37892856.0], [20200207, 8.2, 8.25, 8.27, 8.15, 8.24, 4347742, 35691652.0], [20200210, 8.24, 8.24, 8.45, 8.2, 8.41, 5855682, 48925484.0], [20200211, 8.41, 8.43, 8.68, 8.41, 8.44, 5877172, 50106756.0], [20200212, 8.44, 8.46, 8.56, 8.38, 8.55, 4371681, 37074628.0], [20200213, 8.55, 8.540000000000001, 8.56, 8.32, 8.39, 4369285, 36736888.0], [20200214, 8.39, 8.39, 8.45, 8.31, 8.38, 2886100, 24157812.0], [20200217, 8.38, 8.44, 8.71, 8.41, 8.68, 5501971, 47325340.0], [20200218, 8.68, 8.71, 8.870000000000001, 8.66, 8.85, 5276220, 46365480.0], [20200219, 8.85, 8.88, 8.93, 8.75, 8.76, 4465100, 39444220.0], [20200220, 8.76, 8.870000000000001, 9.0, 8.76, 8.99, 4894929, 43444304.0], [20200221, 8.99, 9.05, 9.25, 8.98, 9.11, 5754941, 52515812.0], [20200224, 9.11, 9.15, 9.200000000000001, 9.01, 9.1, 3958776, 36026476.0], [20200225, 9.1, 8.91, 8.96, 8.57, 8.91, 6074305, 53449160.0], [20200226, 8.91, 8.83, 9.09, 8.68, 8.88, 5393226, 48034392.0], [20200227, 8.88, 8.950000000000001, 8.99, 8.75, 8.870000000000001, 2907491, 25865804.0], [20200228, 8.870000000000001, 8.64, 8.69, 8.28, 8.32, 4641619, 39358848.0], [20200302, 8.32, 8.41, 8.74, 8.34, 8.74, 3132642, 26908966.0], [20200303, 8.74, 8.870000000000001, 8.98, 8.620000000000001, 8.66, 4469210, 39254240.0], [20200304, 8.66, 8.64, 8.790000000000001, 8.63, 8.78, 2987591, 26044400.0], [20200305, 8.78, 8.870000000000001, 9.0, 8.78, 9.0, 5816629, 51921416.0], [20200306, 9.0, 9.0, 9.26, 8.91, 9.11, 8581531, 78138416.0], [20200309, 9.11, 8.96, 9.01, 8.67, 8.72, 5434803, 48083100.0], [20200310, 8.72, 8.71, 8.86, 8.43, 8.85, 4486989, 38920700.0], [20200311, 8.85, 8.94, 9.49, 8.9, 9.17, 10700120, 98583264.0], [20200312, 9.17, 9.0, 9.35, 8.63, 9.35, 11620656, 105466208.0], [20200313, 9.35, 8.82, 9.23, 8.700000000000001, 8.98, 7322007, 65896416.0], [20200316, 8.98, 9.02, 9.21, 8.59, 8.61, 7302739, 65337444.0], [20200317, 8.61, 8.64, 8.77, 8.290000000000001, 8.41, 4286044, 36205340.0], [20200318, 8.41, 8.49, 8.59, 8.07, 8.120000000000001, 4835523, 40329936.0], [20200319, 8.120000000000001, 8.1, 8.21, 8.01, 8.18, 2744876, 22306258.0], [20200320, 8.18, 8.22, 8.28, 8.0, 8.19, 3292889, 26826344.0], [20200323, 8.19, 8.0, 8.06, 7.87, 7.9, 2459718, 19590158.0], [20200324, 7.9, 8.040000000000001, 8.05, 7.8500000000000005, 8.0, 1896450, 15111001.0], [20200325, 8.0, 8.13, 8.25, 8.01, 8.2, 3589882, 29156984.0], [20200326, 8.2, 8.19, 8.39, 8.11, 8.21, 3852775, 31675338.0], [20200327, 8.21, 8.24, 8.32, 8.1, 8.15, 2815548, 23134476.0], [20200330, 8.15, 7.99, 8.120000000000001, 7.9, 8.1, 2251617, 17998390.0], [20200331, 8.1, 8.07, 8.24, 8.02, 8.11, 2134075, 17303978.0], [20200401, 8.11, 8.11, 8.11, 7.890000000000001, 7.99, 2270150, 18168356.0], [20200402, 7.99, 7.97, 8.03, 7.9, 8.03, 1749437, 13941944.0], [20200403, 8.03, 8.040000000000001, 8.22, 7.96, 8.13, 4133862, 33622272.0], [20200407, 8.13, 8.69, 8.78, 8.41, 8.43, 7486150, 63985084.0], [20200408, 8.43, 8.47, 8.48, 8.26, 8.34, 4564214, 38240588.0], [20200409, 8.34, 8.38, 8.41, 8.27, 8.34, 2964942, 24722340.0], [20200410, 8.34, 8.31, 8.31, 8.13, 8.13, 2816707, 23126576.0], [20200413, 8.13, 8.11, 8.11, 7.99, 8.040000000000001, 1559151, 12515545.0], [20200414, 8.040000000000001, 8.040000000000001, 8.16, 8.02, 8.16, 1718000, 13915738.0], [20200415, 8.16, 8.17, 8.28, 8.1, 8.15, 2201366, 17967068.0], [20200416, 8.15, 8.120000000000001, 8.15, 8.06, 8.08, 1334701, 10812220.0], [20200417, 8.08, 8.15, 8.15, 8.0, 8.0, 1935800, 15632865.0], [20200420, 8.0, 8.05, 8.36, 7.98, 8.23, 5198500, 42671104.0], [20200421, 8.23, 8.1, 8.19, 8.040000000000001, 8.1, 2806940, 22728330.0], [20200422, 8.1, 8.08, 8.16, 8.02, 8.1, 2082517, 16842366.0], [20200423, 8.1, 8.120000000000001, 8.16, 8.05, 8.05, 2312641, 18754266.0], [20200424, 8.05, 8.05, 8.06, 7.97, 7.97, 1937667, 15514184.0], [20200427, 7.97, 7.99, 8.08, 7.99, 8.0, 1551413, 12465835.0], [20200428, 8.0, 8.1, 8.14, 7.91, 7.98, 2382451, 19103508.0], [20200429, 7.98, 8.0, 8.02, 7.87, 7.87, 1409800, 11193540.0], [20200430, 7.87, 7.91, 8.03, 7.91, 8.02, 1616502, 12919596.0], [20200506, 8.02, 7.98, 8.120000000000001, 7.930000000000001, 8.120000000000001, 2542281, 20490862.0], [20200507, 8.120000000000001, 8.120000000000001, 8.17, 8.07, 8.1, 2371285, 19256520.0], [20200508, 8.1, 8.14, 8.17, 8.1, 8.14, 2172802, 17695176.0], [20200511, 8.14, 8.22, 8.23, 8.08, 8.120000000000001, 2111543, 17221044.0], [20200512, 8.120000000000001, 8.15, 8.18, 8.0, 8.06, 2125800, 17151110.0], [20200513, 8.06, 8.0, 8.06, 7.97, 8.05, 1692712, 13551750.0], [20200514, 8.05, 8.01, 8.08, 7.96, 8.05, 1748502, 14006950.0], [20200515, 8.05, 8.08, 8.38, 8.040000000000001, 8.23, 5278627, 43648848.0], [20200518, 8.23, 8.22, 8.26, 8.13, 8.13, 2372900, 19424254.0], [20200519, 8.13, 8.17, 8.94, 8.08, 8.94, 14941832, 130542728.0], [20200520, 8.94, 8.77, 8.97, 8.6, 8.8, 13960379, 122455832.0], [20200521, 8.8, 8.78, 9.3, 8.76, 8.790000000000001, 11042870, 98731584.0], [20200522, 8.790000000000001, 8.78, 9.200000000000001, 8.75, 8.8, 11441127, 102471408.0], [20200525, 8.8, 8.91, 9.24, 8.8, 9.200000000000001, 11780576, 106710976.0], [20200526, 9.200000000000001, 9.09, 9.32, 8.91, 9.24, 11824968, 107406032.0], [20200527, 9.24, 9.13, 9.28, 9.0, 9.040000000000001, 7818660, 70896400.0], [20200528, 9.040000000000001, 9.03, 9.19, 8.83, 9.0, 7906486, 71114024.0], [20200529, 9.0, 8.93, 9.05, 8.8, 8.8, 6994550, 62351048.0], [20200601, 8.8, 8.86, 9.01, 8.78, 8.96, 7824419, 69671088.0], [20200602, 8.96, 8.94, 9.23, 8.870000000000001, 9.200000000000001, 10850844, 98748920.0], [20200603, 9.200000000000001, 9.23, 9.23, 8.9, 8.9, 7491800, 67682160.0], [20200604, 8.9, 8.99, 9.15, 8.94, 9.02, 5950275, 53594584.0], [20200605, 9.02, 9.02, 9.02, 8.8, 8.85, 4426924, 39368196.0], [20200608, 8.85, 8.89, 8.97, 8.8, 8.82, 3055043, 27078746.0], [20200609, 8.82, 8.8, 8.88, 8.72, 8.84, 2840400, 24989102.0], [20200610, 8.84, 8.8, 8.870000000000001, 8.6, 8.65, 3274726, 28501264.0], [20200611, 8.65, 8.66, 8.75, 8.59, 8.74, 2927158, 25425312.0], [20200612, 8.74, 8.65, 8.65, 8.48, 8.540000000000001, 3940543, 33669992.0], [20200615, 8.540000000000001, 8.58, 9.1, 8.55, 8.76, 7852807, 69717688.0], [20200616, 8.76, 8.82, 9.05, 8.700000000000001, 9.01, 6734507, 60180204.0], [20200617, 9.01, 9.06, 9.15, 8.950000000000001, 9.03, 5117273, 46278912.0], [20200618, 9.03, 9.11, 9.11, 8.81, 8.82, 4804807, 42718016.0], [20200619, 8.82, 8.82, 8.89, 8.68, 8.68, 3624875, 31675486.0], [20200622, 8.68, 8.72, 8.75, 8.66, 8.68, 2955967, 25711804.0], [20200623, 8.68, 8.72, 8.72, 8.58, 8.63, 2689883, 23193554.0], [20200624, 8.63, 8.64, 8.67, 8.53, 8.56, 2387567, 20498610.0], [20200629, 8.56, 8.53, 8.620000000000001, 8.5, 8.6, 1631576, 13969633.0], [20200630, 8.6, 8.620000000000001, 8.75, 8.59, 8.66, 3446825, 29943254.0], [20200701, 8.66, 8.76, 8.9, 8.67, 8.69, 3884533, 33956448.0], [20200702, 8.69, 8.700000000000001, 8.9, 8.63, 8.85, 6056287, 53046900.0], [20200703, 8.85, 8.8, 8.950000000000001, 8.790000000000001, 8.9, 4303189, 38221116.0], [20200706, 8.9, 8.9, 9.26, 8.88, 9.19, 9315152, 84862368.0], [20200707, 9.19, 9.290000000000001, 9.42, 9.18, 9.35, 11557380, 107274312.0], [20200708, 9.35, 9.31, 9.36, 9.13, 9.36, 10695457, 98911688.0], [20200709, 9.36, 9.42, 9.65, 9.34, 9.51, 10537872, 100018248.0], [20200710, 9.51, 9.53, 10.34, 9.41, 9.94, 15771564, 155706016.0], [20200713, 9.94, 9.98, 10.24, 9.86, 10.1, 12026715, 120804696.0], [20200714, 10.1, 10.1, 10.17, 9.69, 9.89, 8725329, 86487168.0], [20200715, 9.89, 9.92, 9.94, 9.48, 9.51, 6129147, 59235120.0], [20200716, 9.51, 9.51, 9.73, 9.19, 9.26, 6773283, 64225304.0], [20200717, 9.26, 9.23, 9.49, 9.22, 9.35, 4273622, 39940360.0], [20200720, 9.35, 9.41, 9.73, 9.32, 9.71, 6146751, 58978472.0], [20200721, 9.71, 9.9, 9.94, 9.620000000000001, 9.66, 5830663, 56639724.0], [20200722, 9.66, 9.620000000000001, 9.790000000000001, 9.57, 9.700000000000001, 5392994, 52207688.0], [20200723, 9.700000000000001, 9.67, 9.67, 9.21, 9.56, 5724700, 54097336.0], [20200724, 9.56, 9.540000000000001, 9.66, 9.200000000000001, 9.200000000000001, 5724752, 54075540.0], [20200727, 9.200000000000001, 9.27, 9.35, 9.0, 9.19, 3192950, 29190616.0], [20200728, 9.19, 9.22, 9.49, 9.18, 9.370000000000001, 3828698, 35665496.0], [20200729, 9.370000000000001, 9.290000000000001, 9.48, 9.26, 9.47, 3787580, 35564396.0], [20200730, 9.47, 9.48, 9.73, 9.4, 9.48, 4621750, 44151076.0], [20200731, 9.48, 9.620000000000001, 9.66, 9.4, 9.6, 5367119, 51265944.0], [20200803, 9.6, 9.64, 9.84, 9.5, 9.8, 6031508, 58900144.0], [20200804, 9.8, 9.8, 10.040000000000001, 9.69, 9.85, 7757720, 76422560.0], [20200805, 9.85, 9.76, 9.96, 9.59, 9.94, 6415353, 63025716.0], [20200806, 9.94, 9.92, 10.06, 9.76, 9.870000000000001, 4306282, 42568984.0], [20200807, 9.870000000000001, 9.89, 9.89, 9.6, 9.700000000000001, 5683529, 55142692.0], [20200810, 9.700000000000001, 9.73, 9.89, 9.67, 9.77, 4789858, 46957756.0], [20200811, 9.77, 9.790000000000001, 10.05, 9.65, 9.65, 6037201, 59646680.0], [20200812, 9.65, 9.52, 9.67, 9.36, 9.58, 3880000, 36992760.0], [20200813, 9.58, 9.6, 9.96, 9.58, 9.870000000000001, 6672120, 65838268.0], [20200814, 9.870000000000001, 9.870000000000001, 10.06, 9.61, 9.94, 6505556, 64007472.0], [20200817, 9.94, 9.96, 9.99, 9.82, 9.99, 5843213, 57987540.0], [20200818, 9.99, 10.06, 10.24, 9.96, 10.03, 8140340, 82151584.0], [20200819, 10.03, 10.05, 10.290000000000001, 9.94, 10.07, 8867276, 89782808.0], [20200820, 10.07, 10.11, 10.11, 9.790000000000001, 9.81, 4929397, 48811208.0], [20200821, 9.81, 9.89, 10.48, 9.82, 10.18, 10957152, 111693360.0], [20200824, 10.18, 10.17, 10.3, 10.040000000000001, 10.19, 7050585, 71594160.0], [20200825, 10.19, 10.23, 10.23, 9.85, 9.93, 6956775, 69505064.0], [20200826, 9.93, 9.96, 9.96, 9.38, 9.51, 5853160, 56384720.0], [20200827, 9.51, 9.43, 9.71, 9.43, 9.6, 3629224, 34685224.0], [20200828, 9.6, 9.68, 9.68, 9.5, 9.620000000000001, 2053188, 19649306.0], [20200831, 9.620000000000001, 9.620000000000001, 9.71, 9.49, 9.51, 2578092, 24781204.0], [20200901, 9.51, 9.53, 9.59, 9.41, 9.53, 2602335, 24640084.0], [20200902, 9.53, 9.53, 9.58, 9.41, 9.51, 2426219, 22988806.0], [20200903, 9.51, 9.48, 9.48, 9.14, 9.17, 4082882, 37850860.0], [20200904, 9.17, 9.120000000000001, 9.31, 8.97, 9.27, 2422283, 22227510.0], [20200907, 9.27, 9.27, 9.35, 9.13, 9.17, 2100437, 19427362.0], [20200908, 9.17, 9.200000000000001, 9.26, 9.1, 9.200000000000001, 2036984, 18673362.0], [20200909, 9.200000000000001, 9.16, 9.3, 9.05, 9.1, 2131867, 19538714.0], [20200910, 9.1, 9.120000000000001, 9.17, 8.61, 8.68, 3914531, 34796464.0], [20200911, 8.68, 8.65, 8.96, 8.58, 8.93, 2712448, 23858978.0], [20200914, 8.93, 8.99, 9.82, 8.950000000000001, 9.26, 6755752, 63367688.0], [20200915, 9.26, 9.25, 9.25, 9.03, 9.1, 4121101, 37557728.0], [20200916, 9.1, 9.09, 9.17, 8.93, 9.13, 2545658, 23008346.0], [20200917, 9.13, 9.14, 9.21, 9.040000000000001, 9.18, 1649000, 15071478.0], [20200918, 9.18, 9.17, 9.28, 9.11, 9.27, 1920400, 17678482.0], [20200921, 9.27, 9.18, 9.35, 9.18, 9.22, 1657532, 15343198.0], [20200922, 9.22, 9.200000000000001, 9.200000000000001, 9.01, 9.08, 1364372, 12415825.0], [20200923, 9.08, 9.01, 9.13, 9.01, 9.1, 1179200, 10694196.0], [20200924, 9.1, 9.06, 9.13, 8.93, 8.94, 1745600, 15739179.0], [20200925, 8.94, 8.98, 8.98, 8.790000000000001, 8.85, 1313101, 11664234.0], [20200928, 8.85, 8.86, 9.28, 8.82, 8.86, 2665360, 23891760.0], [20200929, 8.86, 9.0, 9.06, 8.8, 8.93, 2465247, 22015392.0], [20200930, 8.93, 8.92, 8.99, 8.790000000000001, 8.870000000000001, 1314906, 11678279.0], [20201009, 8.870000000000001, 8.93, 9.1, 8.88, 9.05, 1871278, 16875348.0], [20201012, 9.05, 9.040000000000001, 9.3, 9.03, 9.24, 2525626, 23180018.0], [20201013, 9.24, 9.3, 9.34, 9.15, 9.24, 2137242, 19749302.0], [20201014, 9.24, 9.21, 9.28, 9.18, 9.23, 1530800, 14125400.0], [20201015, 9.23, 9.16, 9.23, 9.1, 9.16, 1470500, 13450409.0], [20201016, 9.16, 9.16, 9.16, 9.040000000000001, 9.07, 1222987, 11124151.0], [20201019, 9.07, 9.1, 9.14, 8.98, 9.040000000000001, 1497783, 13557682.0], [20201020, 9.040000000000001, 9.0, 9.06, 8.94, 9.05, 1062987, 9577329.0], [20201021, 9.05, 9.120000000000001, 9.120000000000001, 8.99, 9.07, 1463637, 13228876.0], [20201022, 9.07, 9.06, 9.21, 9.03, 9.21, 1840438, 16818328.0], [20201023, 9.21, 9.19, 9.24, 9.06, 9.11, 1121977, 10238036.0], [20201026, 9.11, 9.09, 9.11, 8.99, 9.02, 1311277, 11851298.0], [20201027, 9.02, 8.99, 9.01, 8.870000000000001, 8.94, 958065, 8551903.0], [20201028, 8.94, 8.9, 8.94, 8.72, 8.9, 1186613, 10477451.0], [20201029, 8.9, 8.790000000000001, 8.88, 8.77, 8.83, 1156244, 10202162.0], [20201030, 8.83, 8.85, 8.85, 8.48, 8.5, 1945501, 16829644.0], [20201102, 8.5, 8.51, 8.61, 8.47, 8.61, 1381800, 11781015.0], [20201103, 8.61, 8.61, 8.68, 8.59, 8.67, 1234079, 10663476.0], [20201104, 8.67, 8.68, 8.68, 8.5, 8.5, 1005708, 8615124.0], [20201105, 8.5, 8.53, 8.63, 8.44, 8.620000000000001, 2339700, 19943372.0], [20201106, 8.620000000000001, 8.6, 8.61, 8.51, 8.59, 1454540, 12433176.0], [20201109, 8.59, 8.61, 8.75, 8.6, 8.73, 2171700, 18897040.0], [20201110, 8.73, 8.76, 8.84, 8.71, 8.77, 1743400, 15317409.0], [20201111, 8.77, 8.73, 8.83, 8.68, 8.77, 1680230, 14687794.0], [20201112, 8.77, 8.81, 8.86, 8.75, 8.77, 1152228, 10132772.0], [20201113, 8.77, 8.74, 8.77, 8.67, 8.77, 985947, 8598787.0], [20201116, 8.77, 8.89, 8.98, 8.82, 8.9, 2479800, 22062652.0], [20201117, 8.9, 8.83, 8.94, 8.790000000000001, 8.89, 1533950, 13598726.0], [20201118, 8.89, 8.83, 9.07, 8.83, 9.01, 2702878, 24247462.0], [20201119, 9.01, 8.91, 9.08, 8.89, 9.05, 2595728, 23374816.0], [20201120, 9.05, 9.120000000000001, 9.13, 8.98, 9.06, 2096153, 18991942.0], [20201123, 9.06, 9.07, 9.08, 8.93, 8.98, 2569800, 23121220.0], [20201124, 8.98, 8.97, 9.03, 8.9, 8.97, 1891202, 16911326.0], [20201125, 8.97, 8.97, 9.0, 8.86, 8.88, 1218295, 10884106.0], [20201126, 8.88, 8.870000000000001, 8.9, 8.81, 8.83, 847941, 7492862.0], [20201127, 8.83, 8.84, 8.91, 8.8, 8.9, 1095951, 9705392.0], [20201130, 8.9, 8.88, 8.99, 8.83, 8.88, 1419987, 12660329.0], [20201201, 8.88, 8.85, 8.950000000000001, 8.790000000000001, 8.94, 1615770, 14362077.0], [20201202, 8.94, 8.88, 8.93, 8.83, 8.88, 1366173, 12130019.0], [20201203, 8.88, 8.86, 8.94, 8.81, 8.9, 1613007, 14289079.0], [20201204, 8.9, 8.81, 8.92, 8.81, 8.84, 1213100, 10737285.0], [20201207, 8.84, 8.86, 8.870000000000001, 8.700000000000001, 8.700000000000001, 1524702, 13367075.0], [20201208, 8.700000000000001, 8.73, 8.73, 8.61, 8.61, 1618602, 14011253.0], [20201209, 8.61, 8.65, 8.65, 8.46, 8.48, 1805900, 15406545.0], [20201210, 8.48, 8.5, 8.94, 8.45, 8.73, 2636388, 23008852.0], [20201211, 8.73, 8.75, 8.75, 8.47, 8.66, 2043688, 17490236.0], [20201214, 8.66, 8.58, 8.72, 8.51, 8.6, 1273149, 10947494.0], [20201215, 8.6, 8.6, 8.6, 8.43, 8.52, 1148028, 9756020.0], [20201216, 8.52, 8.53, 8.620000000000001, 8.49, 8.49, 1039715, 8878514.0], [20201217, 8.49, 8.49, 8.49, 8.21, 8.48, 2239162, 18726068.0], [20201218, 8.48, 8.47, 8.48, 8.35, 8.36, 1222100, 10278209.0], [20201221, 8.36, 8.38, 8.43, 8.31, 8.36, 847300, 7092119.0], [20201222, 8.36, 8.38, 8.4, 8.2, 8.24, 1277300, 10580665.0], [20201223, 8.24, 8.25, 8.25, 8.08, 8.09, 1757001, 14285552.0], [20201224, 8.09, 8.11, 8.14, 7.91, 7.91, 1813883, 14514493.0], [20201225, 7.91, 7.92, 8.02, 7.87, 7.98, 1370074, 10889522.0], [20201228, 7.98, 8.0, 8.2, 7.8500000000000005, 8.1, 2312887, 18640782.0], [20201229, 8.1, 8.08, 8.24, 8.040000000000001, 8.09, 1536700, 12530335.0], [20201230, 8.09, 8.09, 8.11, 8.040000000000001, 8.07, 992801, 8012982.0], [20201231, 8.07, 8.07, 8.23, 8.07, 8.13, 1074878, 8761767.0], [20210104, 8.13, 8.13, 8.13, 7.95, 8.1, 1559367, 12568349.0], [20210105, 8.1, 8.09, 8.09, 7.91, 7.94, 2368411, 18865336.0], [20210106, 7.94, 7.98, 8.02, 7.88, 7.95, 1663811, 13254789.0], [20210107, 7.95, 7.95, 7.96, 7.62, 7.68, 2375213, 18494178.0], [20210108, 7.68, 7.640000000000001, 7.73, 7.53, 7.62, 1232601, 9406351.0], [20210111, 7.62, 7.62, 7.66, 7.3500000000000005, 7.36, 2021600, 15156558.0], [20210112, 7.36, 7.36, 7.53, 7.33, 7.47, 1095909, 8182265.0], [20210113, 7.47, 7.47, 7.51, 7.29, 7.37, 1241687, 9147009.0], [20210114, 7.37, 7.38, 7.43, 7.3, 7.38, 1058103, 7795367.5], [20210115, 7.38, 7.390000000000001, 7.5200000000000005, 7.37, 7.51, 1008869, 7529240.5], [20210118, 7.51, 7.5, 7.71, 7.45, 7.5600000000000005, 1309944, 9927242.0], [20210119, 7.5600000000000005, 7.57, 7.63, 7.5200000000000005, 7.62, 921001, 6977919.5], [20210120, 7.62, 7.62, 7.68, 7.5600000000000005, 7.57, 916900, 6958427.0], [20210121, 7.57, 7.59, 7.62, 7.44, 7.5200000000000005, 1168106, 8796570.0], [20210122, 7.5200000000000005, 7.51, 7.55, 7.3500000000000005, 7.37, 1224146, 9101579.0], [20210125, 7.37, 7.38, 7.390000000000001, 7.23, 7.28, 1473100, 10738497.0], [20210126, 7.28, 7.25, 7.28, 7.1000000000000005, 7.16, 1176520, 8420000.0], [20210127, 7.16, 7.16, 7.32, 7.11, 7.24, 1160530, 8393652.0], [20210128, 7.24, 7.24, 7.53, 7.21, 7.49, 2131547, 15840202.0], [20210129, 7.49, 7.44, 7.55, 7.37, 7.47, 1376102, 10246236.0], [20210201, 7.47, 7.37, 7.43, 6.72, 6.7700000000000005, 4689521, 32809270.0], [20210202, 6.7700000000000005, 6.83, 6.83, 6.57, 6.63, 2095207, 13926619.0], [20210203, 6.63, 6.63, 6.66, 6.43, 6.6000000000000005, 1244212, 8175210.0], [20210204, 6.6000000000000005, 6.6000000000000005, 6.6000000000000005, 6.13, 6.22, 2352731, 14772016.0], [20210205, 6.22, 6.47, 6.59, 6.23, 6.25, 1601601, 10258147.0], [20210208, 6.25, 6.3100000000000005, 6.3100000000000005, 6.08, 6.23, 1553300, 9568189.0], [20210209, 6.23, 6.19, 6.55, 6.19, 6.43, 1823855, 11747448.0], [20210210, 6.43, 6.5, 6.63, 6.08, 6.47, 1326200, 8594782.0], [20210218, 6.47, 6.49, 6.92, 6.49, 6.79, 1869964, 12537815.0], [20210219, 6.79, 6.79, 7.25, 6.72, 7.17, 2195302, 15513031.0], [20210222, 7.17, 7.17, 7.59, 7.17, 7.54, 3161851, 23513166.0], [20210223, 7.54, 7.47, 7.58, 7.45, 7.53, 2378181, 17891894.0], [20210224, 7.53, 7.53, 7.68, 7.46, 7.53, 1800501, 13626828.0], [20210225, 7.53, 7.55, 7.5600000000000005, 7.38, 7.4, 1244510, 9280848.0], [20210226, 7.4, 7.41, 7.54, 7.3500000000000005, 7.49, 1146500, 8579409.0], [20210301, 7.49, 7.48, 7.5600000000000005, 7.45, 7.55, 644400, 4854492.0], [20210302, 7.55, 7.58, 7.74, 7.51, 7.58, 1417612, 10781014.0], [20210303, 7.58, 7.6000000000000005, 7.7, 7.55, 7.66, 1070100, 8167969.0], [20210304, 7.66, 7.68, 7.79, 7.6000000000000005, 7.68, 1568656, 12107289.0], [20210305, 7.68, 7.68, 7.75, 7.6000000000000005, 7.68, 1098500, 8420936.0], [20210308, 7.68, 7.7, 7.8500000000000005, 7.48, 7.5200000000000005, 1992922, 15303492.0], [20210309, 7.5200000000000005, 7.5600000000000005, 7.5600000000000005, 7.19, 7.36, 2333702, 17163160.0], [20210310, 7.36, 7.41, 7.5200000000000005, 7.24, 7.28, 1245802, 9140250.0], [20210311, 7.28, 7.25, 7.41, 7.2, 7.41, 966700, 7096297.0], [20210312, 7.41, 7.44, 7.44, 7.29, 7.3100000000000005, 1360027, 9972696.0], [20210315, 7.3100000000000005, 7.37, 7.4, 7.25, 7.28, 1141561, 8358897.0], [20210316, 7.28, 7.28, 7.390000000000001, 7.28, 7.38, 1156001, 8498616.0], [20210317, 7.38, 7.41, 7.43, 7.34, 7.36, 778400, 5738113.0], [20210318, 7.36, 7.42, 7.42, 7.18, 7.19, 1578500, 11428114.0], [20210319, 7.19, 7.23, 7.32, 7.11, 7.25, 922726, 6685427.5], [20210322, 7.25, 7.25, 7.4, 7.24, 7.4, 872166, 6381651.0], [20210323, 7.4, 7.390000000000001, 7.62, 7.32, 7.46, 1804973, 13533385.0], [20210324, 7.46, 7.390000000000001, 7.49, 7.3100000000000005, 7.33, 883400, 6511733.0], [20210325, 7.33, 7.42, 7.42, 7.26, 7.26, 688712, 5037283.0], [20210326, 7.26, 7.26, 7.3100000000000005, 7.23, 7.26, 684527, 4977532.5], [20210329, 7.26, 7.9, 7.99, 7.71, 7.99, 3111088, 24768530.0], [20210330, 7.99, 8.790000000000001, 8.790000000000001, 8.790000000000001, 8.790000000000001, 1822001, 16015389.0], [20210331, 8.790000000000001, 9.67, 9.67, 9.67, 9.67, 1692062, 16362240.0], [20210401, 9.67, 10.64, 10.64, 10.26, 10.64, 64298969, 680872448.0], [20210402, 10.64, 10.6, 11.3, 9.58, 9.63, 60971125, 640482944.0], [20210406, 9.63, 9.01, 9.35, 8.72, 8.98, 45869336, 411228032.0], [20210407, 8.98, 8.78, 9.07, 8.72, 8.9, 29016006, 257256000.0], [20210408, 8.9, 8.75, 8.790000000000001, 8.15, 8.24, 29193150, 245093328.0], [20210409, 8.24, 8.23, 8.35, 8.120000000000001, 8.22, 15593748, 128025672.0], [20210412, 8.22, 8.11, 8.35, 8.11, 8.21, 12864491, 106057776.0], [20210413, 8.21, 8.21, 8.21, 7.74, 7.82, 16712235, 132484920.0], [20210414, 7.82, 7.82, 7.87, 7.66, 7.83, 8192644, 63726932.0], [20210415, 7.83, 7.8, 7.82, 7.63, 7.74, 7573470, 58435656.0], [20210416, 7.74, 7.75, 7.9, 7.74, 7.82, 7538629, 59067988.0], [20210419, 7.82, 7.82, 7.890000000000001, 7.76, 7.86, 8481316, 66506704.0], [20210420, 7.86, 7.83, 7.930000000000001, 7.69, 7.73, 8342344, 65158592.0], [20210421, 7.73, 7.71, 7.82, 7.61, 7.63, 7581489, 58352624.0], [20210422, 7.63, 7.640000000000001, 7.71, 7.59, 7.63, 4600196, 35161716.0], [20210423, 7.63, 7.62, 7.68, 7.45, 7.47, 5433991, 41077308.0], [20210426, 7.47, 7.44, 7.55, 7.41, 7.49, 3087908, 23138132.0], [20210427, 7.49, 7.43, 7.5, 7.21, 7.3100000000000005, 4443906, 32511440.0], [20210428, 7.3100000000000005, 7.32, 7.38, 7.15, 7.18, 3994971, 28884142.0], [20210429, 7.18, 7.18, 7.28, 7.11, 7.140000000000001, 3143817, 22609862.0], [20210430, 7.140000000000001, 7.13, 7.2, 7.05, 7.1000000000000005, 3332300, 23754540.0], [20210506, 7.1000000000000005, 7.08, 7.4, 7.08, 7.21, 4454167, 32128568.0], [20210507, 7.21, 7.21, 7.28, 7.140000000000001, 7.28, 3499500, 25236584.0], [20210510, 7.28, 7.22, 7.390000000000001, 7.2, 7.38, 3894002, 28446048.0], [20210511, 7.38, 7.3500000000000005, 7.55, 7.3, 7.51, 5395788, 40273888.0], [20210512, 7.51, 7.46, 7.5200000000000005, 7.44, 7.51, 3049823, 22809252.0], [20210513, 7.51, 7.48, 7.62, 7.44, 7.5200000000000005, 3263800, 24592516.0], [20210514, 7.5200000000000005, 7.57, 7.67, 7.48, 7.5, 4320930, 32717330.0], [20210517, 7.5, 7.48, 7.48, 7.32, 7.38, 3809808, 28178374.0], [20210518, 7.38, 7.43, 7.54, 7.33, 7.53, 2793900, 20799684.0], [20210519, 7.53, 7.5, 7.57, 7.47, 7.53, 2754000, 20752164.0], [20210520, 7.53, 7.53, 7.55, 7.44, 7.5200000000000005, 2560282, 19172842.0], [20210521, 7.5200000000000005, 7.47, 7.6000000000000005, 7.44, 7.5600000000000005, 2508022, 18936228.0], [20210524, 7.5600000000000005, 7.62, 7.8500000000000005, 7.55, 7.75, 6124370, 47346876.0], [20210525, 7.75, 7.88, 7.88, 7.63, 7.67, 4566939, 35291660.0], [20210526, 7.67, 7.640000000000001, 7.7, 7.59, 7.69, 2915691, 22283870.0], [20210527, 7.69, 7.69, 7.7, 7.61, 7.62, 2230600, 17055520.0], [20210528, 7.62, 7.640000000000001, 7.69, 7.6000000000000005, 7.61, 1775454, 13531012.0], [20210531, 7.61, 7.61, 7.65, 7.5, 7.61, 2153350, 16281099.0], [20210601, 7.61, 7.6000000000000005, 7.62, 7.5200000000000005, 7.57, 1902059, 14376766.0], [20210602, 7.57, 7.59, 7.62, 7.55, 7.59, 2363026, 17911430.0], [20210603, 7.59, 7.59, 7.6000000000000005, 7.53, 7.53, 2678426, 20229608.0], [20210604, 7.53, 7.5200000000000005, 7.53, 7.42, 7.51, 2363002, 17662956.0], [20210607, 7.51, 7.54, 7.61, 7.45, 7.61, 2284959, 17279270.0], [20210608, 7.61, 7.59, 7.68, 7.58, 7.66, 2414795, 18430088.0], [20210609, 7.66, 7.640000000000001, 7.65, 7.57, 7.58, 1818896, 13814689.0], [20210610, 7.58, 7.53, 7.57, 7.49, 7.55, 1950000, 14670090.0], [20210611, 7.55, 7.51, 7.59, 7.48, 7.5, 2070050, 15576431.0], [20210615, 7.5, 7.51, 7.51, 7.26, 7.3100000000000005, 3095809, 22639130.0], [20210616, 7.3100000000000005, 7.3500000000000005, 7.3500000000000005, 7.21, 7.22, 1706121, 12398065.0], [20210617, 7.22, 7.22, 7.26, 7.2, 7.23, 1235084, 8928441.0], [20210618, 7.23, 7.23, 7.33, 7.2, 7.3, 2129701, 15519359.0], [20210621, 7.3, 7.3, 7.3500000000000005, 7.24, 7.28, 1701200, 12392109.0], [20210622, 7.28, 7.3500000000000005, 7.3500000000000005, 7.2700000000000005, 7.28, 2025100, 14779173.0], [20210623, 7.28, 7.32, 7.3500000000000005, 7.24, 7.26, 1802950, 13130187.0], [20210624, 7.26, 7.24, 7.3, 7.18, 7.29, 2277701, 16482012.0], [20210625, 7.29, 7.28, 7.72, 7.25, 7.66, 10350656, 78651680.0], [20210628, 7.66, 7.5200000000000005, 7.67, 7.5200000000000005, 7.67, 4957377, 37664888.0], [20210629, 7.67, 7.6000000000000005, 7.65, 7.51, 7.57, 2626000, 19870742.0], [20210630, 7.57, 7.51, 7.5600000000000005, 7.41, 7.43, 2591923, 19336606.0], [20210701, 7.43, 7.47, 7.5, 7.32, 7.36, 2109845, 15667553.0], [20210702, 7.36, 7.33, 7.34, 7.25, 7.3, 1735344, 12648135.0], [20210705, 7.3, 7.2700000000000005, 7.390000000000001, 7.26, 7.37, 1852400, 13590724.0], [20210706, 7.37, 7.38, 7.41, 7.3, 7.3500000000000005, 1723900, 12680351.0], [20210707, 7.3500000000000005, 7.3, 7.37, 7.28, 7.34, 1494557, 10966165.0], [20210708, 7.34, 7.32, 7.3500000000000005, 7.2, 7.2700000000000005, 2396600, 17428848.0], [20210709, 7.2700000000000005, 7.21, 7.33, 7.21, 7.32, 1889929, 13721296.0], [20210712, 7.32, 7.32, 7.53, 7.3, 7.45, 2999302, 22259100.0], [20210713, 7.45, 7.45, 7.47, 7.3500000000000005, 7.42, 1882700, 13984974.0], [20210714, 7.42, 7.36, 7.43, 7.34, 7.38, 1231470, 9088659.0], [20210715, 7.38, 7.36, 7.36, 7.22, 7.3, 2374100, 17261724.0], [20210716, 7.3, 7.29, 7.36, 7.24, 7.26, 1175100, 8561082.0], [20210719, 7.26, 7.25, 7.3100000000000005, 7.18, 7.3100000000000005, 1962311, 14215847.0], [20210720, 7.3100000000000005, 7.25, 7.29, 7.22, 7.28, 964300, 6995186.0], [20210721, 7.28, 7.33, 7.4, 7.29, 7.38, 2049044, 15057998.0], [20210722, 7.38, 7.38, 7.45, 7.28, 7.29, 2335094, 17182516.0], [20210723, 7.29, 7.29, 7.38, 7.2700000000000005, 7.3500000000000005, 2341047, 17165502.0], [20210726, 7.3500000000000005, 7.3500000000000005, 7.7, 7.3, 7.5600000000000005, 5035077, 37687104.0], [20210727, 7.5600000000000005, 7.55, 7.55, 7.28, 7.28, 3208475, 23801166.0], [20210728, 7.28, 7.28, 7.3500000000000005, 7.05, 7.18, 2485933, 17821172.0], [20210729, 7.18, 7.19, 7.33, 7.19, 7.26, 1555161, 11325055.0], [20210730, 7.26, 7.3, 7.32, 7.18, 7.24, 1537200, 11133503.0], [20210802, 7.24, 7.15, 7.36, 7.11, 7.36, 1499001, 10838473.0], [20210803, 7.36, 7.5, 7.5, 7.3500000000000005, 7.42, 1728710, 12809721.0], [20210804, 7.42, 7.390000000000001, 7.44, 7.34, 7.390000000000001, 1553300, 11482056.0], [20210805, 7.390000000000001, 7.37, 7.4, 7.3, 7.36, 1359100, 9976106.0], [20210806, 7.36, 7.390000000000001, 7.390000000000001, 7.28, 7.34, 1345529, 9859520.0], [20210809, 7.34, 7.34, 7.38, 7.29, 7.34, 1085277, 7969713.0], [20210810, 7.34, 7.34, 7.47, 7.32, 7.45, 2065653, 15343102.0], [20210811, 7.45, 7.45, 7.5200000000000005, 7.43, 7.45, 2055096, 15356472.0], [20210812, 7.45, 7.5, 7.5, 7.4, 7.43, 1593877, 11852199.0], [20210813, 7.43, 7.390000000000001, 7.67, 7.390000000000001, 7.55, 4528407, 34274944.0], [20210816, 7.55, 7.640000000000001, 7.9, 7.5600000000000005, 7.8, 7264663, 56332948.0], [20210817, 7.8, 7.8, 7.87, 7.48, 7.51, 5231556, 40151068.0], [20210818, 7.51, 7.65, 8.1, 7.51, 7.95, 11121434, 87971192.0], [20210819, 7.95, 7.92, 7.96, 7.78, 7.83, 5873602, 46111472.0], [20210820, 7.83, 7.8100000000000005, 7.83, 7.65, 7.71, 3680536, 28398418.0], [20210823, 7.71, 7.66, 7.8, 7.66, 7.8, 4080968, 31523098.0], [20210824, 7.8, 7.74, 7.83, 7.7, 7.71, 3017027, 23428500.0], [20210825, 7.71, 7.65, 7.98, 7.65, 7.87, 5435675, 42699228.0], [20210826, 7.87, 7.930000000000001, 8.0, 7.86, 7.890000000000001, 4254957, 33762152.0], [20210827, 7.890000000000001, 7.86, 7.96, 7.74, 7.76, 3511485, 27508330.0], [20210830, 7.76, 7.8100000000000005, 8.06, 7.76, 7.95, 5211437, 41465992.0], [20210831, 7.95, 7.9, 8.27, 7.890000000000001, 8.23, 6298877, 51160240.0], [20210901, 8.23, 8.19, 8.42, 8.0, 8.120000000000001, 6422135, 52300472.0], [20210902, 8.120000000000001, 8.05, 8.17, 8.05, 8.15, 3284137, 26615724.0], [20210903, 8.15, 8.15, 8.19, 7.95, 8.0, 4509685, 36241200.0], [20210906, 8.0, 7.98, 8.1, 7.83, 8.01, 3307446, 26340458.0], [20210907, 8.01, 8.0, 8.1, 7.95, 8.02, 3081068, 24705822.0], [20210908, 8.02, 8.05, 8.3, 8.0, 8.28, 6205453, 50816908.0], [20210909, 8.28, 8.25, 8.78, 8.15, 8.56, 8765646, 74805304.0], [20210910, 8.56, 8.56, 8.66, 8.44, 8.56, 5415104, 46214544.0], [20210913, 8.56, 8.56, 8.78, 8.4, 8.71, 6143873, 53086496.0], [20210914, 8.71, 8.78, 8.94, 8.6, 8.620000000000001, 6351052, 55781784.0], [20210915, 8.620000000000001, 8.63, 8.88, 8.51, 8.66, 4655522, 40418176.0], [20210916, 8.66, 8.66, 8.8, 8.42, 8.43, 4879861, 41805260.0], [20210917, 8.43, 8.44, 8.620000000000001, 8.19, 8.35, 3903500, 32750116.0], [20210922, 8.35, 8.22, 8.39, 8.22, 8.27, 2978313, 24674206.0], [20210923, 8.27, 8.35, 8.63, 8.26, 8.49, 4051934, 34128980.0], [20210924, 8.49, 8.57, 8.6, 8.15, 8.17, 4356673, 36198932.0], [20210927, 8.17, 8.22, 8.27, 7.65, 7.79, 4659896, 36766740.0], [20210928, 7.79, 7.7700000000000005, 7.92, 7.66, 7.87, 2401803, 18683584.0], [20210929, 7.87, 7.79, 7.88, 7.55, 7.55, 2801901, 21529738.0], [20210930, 7.55, 7.55, 7.8500000000000005, 7.55, 7.84, 2647911, 20568872.0], [20211008, 7.84, 7.9, 8.19, 7.9, 8.08, 3042612, 24548248.0], [20211011, 8.08, 8.17, 8.17, 7.92, 8.11, 2673021, 21507640.0], [20211012, 8.11, 8.05, 8.13, 7.86, 7.96, 2495760, 19891956.0], [20211013, 7.96, 7.96, 8.09, 7.79, 7.95, 1783800, 14112459.0], [20211014, 7.95, 8.09, 8.09, 7.82, 7.92, 1736000, 13751702.0], [20211015, 7.92, 7.95, 8.05, 7.87, 7.92, 2255527, 17974818.0], [20211018, 7.92, 7.92, 8.120000000000001, 7.8500000000000005, 8.120000000000001, 3612274, 29000520.0], [20211019, 8.120000000000001, 8.33, 8.33, 7.97, 8.01, 3029400, 24414194.0], [20211020, 8.01, 8.03, 8.07, 7.94, 7.98, 1687500, 13486998.0], [20211021, 7.98, 7.92, 7.98, 7.8100000000000005, 7.82, 1799845, 14161766.0], [20211022, 7.82, 7.86, 7.88, 7.640000000000001, 7.69, 1872100, 14448333.0], [20211025, 7.69, 7.7, 7.8, 7.58, 7.76, 1127915, 8715610.0], [20211026, 7.76, 7.79, 7.88, 7.65, 7.7, 1813376, 14012154.0], [20211027, 7.7, 7.75, 7.7700000000000005, 7.62, 7.65, 2475885, 19031060.0], [20211028, 7.65, 7.75, 7.75, 7.49, 7.55, 2321500, 17564824.0], [20211029, 7.55, 7.48, 7.75, 7.48, 7.73, 1311865, 10042948.0], [20211101, 7.73, 7.72, 7.76, 7.640000000000001, 7.71, 1400101, 10780222.0], [20211102, 7.71, 7.75, 7.75, 7.5, 7.58, 1715238, 13084083.0], [20211103, 7.58, 7.65, 7.65, 7.5, 7.53, 932701, 7049787.5], [20211104, 7.53, 8.1, 8.22, 7.76, 7.83, 7977435, 63555536.0], [20211105, 7.83, 7.79, 7.79, 7.5200000000000005, 7.5600000000000005, 4433021, 33670820.0], [20211108, 7.5600000000000005, 7.5, 7.73, 7.48, 7.640000000000001, 3350139, 25506710.0], [20211109, 7.640000000000001, 7.58, 7.71, 7.58, 7.62, 2162017, 16495414.0], [20211110, 7.62, 7.65, 7.66, 7.5200000000000005, 7.59, 1498097, 11338532.0], [20211111, 7.59, 7.59, 7.65, 7.57, 7.61, 1967302, 14945779.0], [20211112, 7.61, 7.63, 7.91, 7.59, 7.88, 4634168, 36020956.0], [20211115, 7.88, 7.9, 7.930000000000001, 7.76, 7.92, 3260533, 25571240.0], [20211116, 7.92, 7.930000000000001, 8.1, 7.87, 7.97, 4008147, 32053394.0], [20211117, 7.97, 7.9, 8.02, 7.88, 7.930000000000001, 2171512, 17237104.0], [20211118, 7.930000000000001, 7.94, 8.16, 7.890000000000001, 8.040000000000001, 3364702, 27107938.0], [20211119, 8.040000000000001, 8.17, 8.18, 7.9, 7.95, 3868581, 31117648.0], [20211122, 7.95, 7.930000000000001, 7.99, 7.83, 7.94, 3574401, 28224664.0], [20211123, 7.94, 7.9, 7.98, 7.8100000000000005, 7.91, 3198199, 25197558.0], [20211124, 7.91, 7.86, 7.92, 7.82, 7.9, 1725301, 13590663.0], [20211125, 7.9, 7.96, 7.96, 7.8500000000000005, 7.87, 2214887, 17487770.0], [20211126, 7.87, 7.94, 7.94, 7.71, 7.75, 2699643, 20959292.0], [20211129, 7.75, 7.65, 7.7, 7.6000000000000005, 7.65, 1784700, 13660248.0], [20211130, 7.65, 7.8, 7.9, 7.68, 7.74, 2918300, 22720180.0], [20211201, 7.74, 7.68, 7.91, 7.67, 7.88, 3297773, 25717048.0], [20211202, 7.88, 7.86, 7.88, 7.72, 7.7700000000000005, 2343792, 18229670.0], [20211203, 7.7700000000000005, 7.78, 7.88, 7.7700000000000005, 7.83, 2398815, 18736738.0], [20211206, 7.83, 7.8500000000000005, 7.8500000000000005, 7.74, 7.76, 2249600, 17525346.0], [20211207, 7.76, 7.79, 7.98, 7.7, 7.76, 3326059, 25980390.0], [20211208, 7.76, 7.75, 8.16, 7.72, 8.040000000000001, 6316124, 50317332.0], [20211209, 8.040000000000001, 8.01, 8.08, 7.95, 7.97, 3997000, 31964784.0], [20211210, 7.97, 7.98, 8.11, 7.92, 8.02, 3067894, 24631068.0], [20211213, 8.02, 8.16, 8.27, 8.02, 8.08, 4853707, 39362872.0], [20211214, 8.08, 8.08, 8.120000000000001, 8.0, 8.1, 4315637, 34796336.0], [20211215, 8.1, 8.120000000000001, 8.14, 8.03, 8.14, 3099002, 25089276.0], [20211216, 8.14, 8.120000000000001, 8.17, 8.06, 8.120000000000001, 3123247, 25363170.0], [20211217, 8.120000000000001, 8.1, 8.28, 8.06, 8.18, 5431384, 44338940.0], [20211220, 8.18, 8.5, 9.0, 8.46, 9.0, 5243398, 46415100.0], [20211221, 9.0, 9.9, 9.9, 9.51, 9.9, 7203317, 71298616.0], [20211222, 9.9, 10.290000000000001, 10.51, 8.92, 9.03, 34021190, 323642816.0], [20211223, 9.03, 8.8, 8.94, 8.620000000000001, 8.68, 18385001, 160693440.0], [20211224, 8.68, 8.71, 9.03, 8.52, 8.52, 12785641, 112112848.0], [20211227, 8.52, 8.48, 8.63, 8.32, 8.61, 8498946, 71876560.0], [20211228, 8.61, 8.59, 8.59, 8.36, 8.42, 5796167, 48833964.0], [20211229, 8.42, 8.4, 8.52, 8.33, 8.44, 4349755, 36685028.0], [20211230, 8.44, 8.41, 8.59, 8.41, 8.540000000000001, 6414353, 54524428.0], [20211231, 8.540000000000001, 8.61, 8.61, 8.49, 8.51, 5082397, 43360644.0], [20220104, 8.51, 8.5, 8.68, 8.47, 8.620000000000001, 6100631, 52484500.0], [20220105, 8.620000000000001, 8.65, 8.9, 8.56, 8.9, 10744065, 93961032.0], [20220106, 8.9, 8.85, 9.01, 8.75, 8.96, 9331303, 83027152.0], [20220107, 8.96, 8.98, 9.03, 8.71, 8.75, 6674800, 58962372.0], [20220110, 8.75, 8.72, 8.82, 8.58, 8.68, 4504300, 39247884.0], [20220111, 8.68, 8.68, 8.97, 8.65, 8.92, 9045372, 80288784.0], [20220112, 8.92, 8.870000000000001, 9.09, 8.8, 9.09, 8867265, 79361256.0], [20220113, 9.09, 9.0, 9.16, 8.98, 9.01, 5798172, 52527224.0], [20220114, 9.01, 9.01, 9.11, 8.790000000000001, 8.82, 5776565, 51474676.0], [20220117, 8.82, 8.77, 8.89, 8.73, 8.82, 5076615, 44806264.0], [20220118, 8.82, 8.82, 8.9, 8.42, 8.55, 9711930, 83412376.0], [20220119, 8.55, 8.65, 8.72, 8.49, 8.53, 4196529, 36025812.0], [20220120, 8.53, 8.52, 8.6, 8.31, 8.33, 4402075, 37038316.0], [20220121, 8.33, 8.32, 8.48, 8.27, 8.370000000000001, 3437600, 28824304.0], [20220124, 8.370000000000001, 8.3, 8.41, 8.15, 8.16, 3683847, 30460222.0], [20220125, 8.16, 8.18, 8.23, 7.74, 7.75, 4741301, 37718036.0], [20220126, 7.75, 7.76, 7.86, 7.67, 7.7700000000000005, 3232505, 25107818.0], [20220127, 7.7700000000000005, 7.78, 7.86, 7.58, 7.61, 3921100, 30172264.0], [20220128, 7.61, 7.63, 8.040000000000001, 7.61, 7.930000000000001, 4479108, 35258372.0], [20220207, 7.930000000000001, 8.0, 8.16, 7.86, 8.14, 4915908, 39568004.0], [20220208, 8.14, 8.11, 8.43, 8.01, 8.35, 4667966, 38792604.0], [20220209, 8.35, 8.45, 8.52, 8.34, 8.49, 3625381, 30623214.0], [20220210, 8.49, 8.52, 8.55, 8.36, 8.47, 2753600, 23285496.0], [20220211, 8.47, 8.5, 8.55, 8.24, 8.28, 2746015, 22978844.0], [20220214, 8.28, 8.290000000000001, 8.47, 8.25, 8.4, 2912551, 24425994.0], [20220215, 8.4, 8.4, 8.44, 8.27, 8.3, 2273368, 18962068.0], [20220216, 8.3, 8.33, 8.67, 8.33, 8.64, 5354003, 45853864.0], [20220217, 8.64, 8.57, 8.68, 8.48, 8.51, 4302063, 36797140.0], [20220218, 8.51, 8.43, 8.82, 8.43, 8.74, 5010270, 43570244.0], [20220221, 8.74, 8.75, 8.81, 8.64, 8.73, 4721500, 41216380.0], [20220222, 8.73, 8.69, 8.76, 8.540000000000001, 8.69, 5091735, 43948448.0], [20220223, 8.69, 8.63, 8.700000000000001, 8.56, 8.67, 2846895, 24601496.0], [20220224, 8.67, 8.65, 8.73, 8.36, 8.55, 4819215, 41256752.0], [20220225, 8.55, 8.58, 9.41, 8.58, 9.41, 6255120, 58457628.0], [20220228, 9.41, 10.05, 10.200000000000001, 8.92, 9.15, 35771032, 340037056.0], [20220301, 9.15, 9.14, 9.28, 8.66, 8.8, 20665810, 182304640.0], [20220302, 8.8, 8.71, 9.68, 8.61, 9.68, 39509706, 376554176.0], [20220303, 9.68, 9.870000000000001, 10.65, 9.66, 10.65, 45580649, 463750784.0], [20220304, 10.65, 10.76, 11.65, 10.05, 10.3, 72382368, 785703040.0], [20220307, 10.3, 9.700000000000001, 10.52, 9.27, 10.07, 38528980, 378484224.0], [20220308, 10.07, 9.700000000000001, 9.78, 9.06, 9.06, 32351861, 301949952.0], [20220309, 9.06, 8.91, 9.32, 8.68, 9.31, 26962874, 245043792.0], [20220310, 9.31, 9.4, 9.4, 8.88, 8.93, 25686987, 232919520.0], [20220311, 8.93, 8.92, 9.07, 8.56, 9.0, 18797590, 167228368.0], [20220314, 9.0, 8.86, 9.16, 8.56, 8.56, 16332064, 144199344.0], [20220315, 8.56, 8.45, 8.58, 7.97, 8.0, 16899321, 140480080.0], [20220316, 8.0, 8.1, 8.370000000000001, 7.96, 8.33, 13541317, 110696096.0], [20220317, 8.33, 8.370000000000001, 8.540000000000001, 8.27, 8.32, 12117185, 101644856.0], [20220318, 8.32, 8.34, 8.52, 8.25, 8.47, 9106679, 76885464.0], [20220321, 8.47, 8.52, 8.99, 8.49, 8.65, 11833581, 101990600.0], [20220322, 8.65, 8.73, 8.97, 8.47, 8.59, 8844884, 75821072.0], [20220323, 8.59, 8.6, 8.620000000000001, 8.45, 8.47, 7310700, 62242316.0], [20220324, 8.47, 8.45, 8.55, 8.35, 8.36, 6382400, 53711168.0], [20220325, 8.36, 8.42, 8.6, 8.35, 8.43, 6842252, 57975792.0], [20220328, 8.43, 8.34, 8.55, 8.18, 8.46, 8722607, 73051512.0], [20220329, 8.46, 8.46, 8.49, 8.22, 8.35, 5361690, 44801144.0], [20220330, 8.35, 8.78, 9.19, 8.65, 9.19, 6080134, 55100380.0], [20220331, 9.19, 9.4, 9.68, 8.89, 8.91, 34451480, 316926208.0], [20220401, 8.91, 8.85, 9.8, 8.8, 9.8, 22674566, 215484944.0], [20220406, 9.8, 10.01, 10.68, 9.85, 9.93, 49697692, 507136768.0], [20220407, 9.93, 9.6, 9.92, 9.31, 9.46, 29668025, 283742752.0], [20220408, 9.46, 9.38, 10.17, 9.25, 9.790000000000001, 29635631, 289595104.0], [20220411, 9.790000000000001, 9.59, 10.1, 9.46, 9.49, 21312635, 208201584.0], [20220412, 9.49, 9.5, 10.4, 9.3, 10.08, 25292057, 247653072.0], [20220413, 10.08, 10.05, 10.05, 9.61, 9.68, 17488200, 170263296.0], [20220414, 9.68, 9.68, 9.790000000000001, 9.39, 9.47, 15272000, 145173552.0], [20220415, 9.47, 9.34, 9.52, 8.89, 8.98, 18369326, 167662560.0], [20220418, 8.98, 8.85, 9.290000000000001, 8.83, 9.18, 11898691, 108702040.0], [20220419, 9.18, 9.120000000000001, 9.58, 9.07, 9.43, 11628398, 108728944.0], [20220420, 9.43, 9.6, 9.88, 9.15, 9.23, 13102938, 124238376.0], [20220421, 9.23, 9.18, 9.38, 8.55, 8.63, 13031400, 115363928.0], [20220422, 8.63, 8.63, 8.790000000000001, 8.4, 8.72, 8881620, 76295960.0], [20220425, 8.72, 8.8, 9.47, 8.02, 8.040000000000001, 21728312, 190008960.0], [20220426, 8.040000000000001, 7.98, 8.39, 7.63, 7.7700000000000005, 16437024, 131648096.0], [20220427, 7.7700000000000005, 7.05, 7.55, 7.01, 7.5, 13834631, 101635104.0], [20220428, 7.5, 7.45, 7.48, 6.8500000000000005, 6.95, 12501966, 88594848.0], [20220429, 6.95, 6.96, 7.44, 6.96, 7.32, 10177410, 73699280.0], [20220505, 7.32, 7.390000000000001, 7.62, 7.15, 7.6000000000000005, 9200465, 68564936.0], [20220506, 7.6000000000000005, 7.58, 7.6000000000000005, 7.24, 7.28, 8257100, 60545924.0], [20220509, 7.28, 7.3, 7.51, 7.28, 7.45, 5728938, 42544528.0], [20220510, 7.45, 7.45, 7.57, 7.2700000000000005, 7.55, 7276853, 54157096.0], [20220511, 7.55, 7.640000000000001, 7.8500000000000005, 7.45, 7.48, 9435447, 72432856.0], [20220512, 7.48, 7.5, 7.65, 7.37, 7.57, 6736281, 50514508.0], [20220513, 7.57, 7.6000000000000005, 8.05, 7.53, 7.75, 11550047, 89106616.0], [20220516, 7.75, 7.74, 7.94, 7.67, 7.9, 9475192, 74138312.0], [20220517, 7.9, 7.91, 8.09, 7.62, 7.7, 8164600, 63212512.0], [20220518, 7.7, 7.67, 8.47, 7.62, 8.47, 11530900, 93529312.0], [20220519, 8.47, 9.32, 9.32, 9.32, 9.32, 4839637, 45105416.0], [20220520, 9.32, 10.17, 10.25, 9.8, 10.25, 33721099, 339625344.0], [20220523, 10.25, 11.0, 11.28, 10.4, 11.28, 71707335, 781795904.0], [20220524, 11.28, 10.86, 12.41, 10.86, 12.41, 63946722, 759251648.0], [20220525, 12.41, 12.01, 13.65, 12.01, 13.65, 81344744, 1061336320.0], [20220526, 13.65, 14.0, 14.59, 12.72, 13.3, 76305594, 1023867200.0], [20220527, 13.3, 13.99, 14.63, 13.67, 14.63, 37406689, 534652896.0], [20220530, 14.63, 16.09, 16.09, 16.09, 16.09, 1769083, 28464546.0], [20220531, 16.09, 17.7, 17.7, 17.7, 17.7, 37978165, 672213504.0], [20220601, 17.7, 18.36, 19.47, 17.93, 19.47, 92965608, 1785736320.0], [20220602, 19.47, 17.52, 20.0, 17.52, 17.95, 97486549, 1784531200.0], [20220606, 17.95, 18.78, 19.46, 17.81, 19.080000000000002, 97963154, 1848984832.0], [20220607, 19.080000000000002, 18.53, 20.990000000000002, 18.53, 20.990000000000002, 97896446, 1995450112.0], [20220608, 20.990000000000002, 20.990000000000002, 21.830000000000002, 18.89, 20.7, 92498088, 1839193344.0], [20220609, 20.7, 20.57, 22.5, 19.080000000000002, 21.46, 86411398, 1813197952.0], [20220610, 21.46, 22.0, 22.490000000000002, 19.31, 19.31, 84674078, 1740117632.0], [20220613, 19.31, 17.97, 18.18, 17.38, 17.38, 65554789, 1149674752.0], [20220614, 17.38, 16.4, 16.5, 15.66, 15.72, 71533307, 1141172480.0], [20220615, 15.72, 15.51, 16.2, 15.280000000000001, 16.0, 63896817, 1004451776.0], [20220616, 16.0, 15.700000000000001, 16.06, 15.0, 15.450000000000001, 48127712, 748306944.0], [20220617, 15.450000000000001, 15.3, 16.15, 15.09, 15.66, 55365114, 864170048.0], [20220620, 15.66, 15.620000000000001, 16.28, 15.42, 15.91, 43666886, 694015488.0], [20220621, 15.91, 15.91, 15.91, 14.68, 15.08, 49216316, 744076416.0], [20220622, 15.08, 15.3, 15.88, 14.21, 14.51, 53729304, 801594816.0], [20220623, 14.51, 14.51, 14.6, 14.07, 14.5, 32307075, 463820576.0], [20220624, 14.5, 14.5, 14.57, 14.19, 14.280000000000001, 20883628, 299447360.0], [20220627, 14.280000000000001, 14.31, 14.46, 14.16, 14.24, 22480078, 321541920.0], [20220628, 14.24, 14.3, 15.280000000000001, 14.0, 14.61, 67757384, 995600896.0], [20220629, 14.61, 14.19, 15.68, 13.81, 14.18, 67553782, 992588928.0], [20220630, 14.18, 13.88, 13.9, 12.93, 13.030000000000001, 53711960, 710326208.0], [20220701, 13.030000000000001, 13.25, 13.27, 12.84, 12.91, 26452433, 344063264.0], [20220704, 12.91, 12.950000000000001, 13.120000000000001, 12.83, 13.01, 18427170, 238990896.0], [20220705, 13.01, 13.0, 13.15, 12.77, 12.98, 24296630, 314992928.0], [20220706, 12.98, 12.82, 13.25, 12.620000000000001, 13.1, 27164219, 353062080.0], [20220707, 13.1, 13.0, 13.23, 12.75, 13.13, 25890283, 336920896.0], [20220708, 13.13, 13.0, 13.41, 12.92, 13.14, 27790210, 366077568.0], [20220711, 13.14, 13.15, 13.74, 12.96, 13.14, 31301999, 416504288.0], [20220712, 13.14, 12.96, 13.68, 12.85, 13.620000000000001, 37417719, 499522304.0], [20220713, 13.620000000000001, 13.51, 13.51, 13.030000000000001, 13.47, 32669971, 432931584.0], [20220714, 13.47, 13.4, 14.09, 13.22, 13.280000000000001, 31868210, 430900256.0], [20220715, 13.280000000000001, 13.030000000000001, 13.07, 12.23, 12.3, 32156885, 403079744.0], [20220718, 12.3, 12.4, 13.32, 12.32, 12.91, 34880720, 451796448.0], [20220719, 12.91, 13.0, 13.09, 12.69, 13.02, 21709173, 279874880.0], [20220720, 13.02, 13.05, 13.23, 12.92, 13.18, 16104765, 211014464.0], [20220721, 13.18, 13.15, 13.47, 12.93, 13.1, 20806249, 275071744.0], [20220722, 13.1, 13.1, 13.33, 12.83, 12.93, 15637023, 203852544.0], [20220725, 12.93, 12.81, 13.1, 12.700000000000001, 12.98, 11638591, 150143584.0], [20220726, 12.98, 12.98, 13.34, 12.81, 13.34, 18999867, 250487264.0], [20220727, 13.34, 13.3, 13.5, 13.07, 13.200000000000001, 15509434, 204581840.0], [20220728, 13.200000000000001, 13.200000000000001, 13.32, 12.73, 12.8, 20195443, 261882480.0], [20220729, 12.8, 12.81, 13.15, 12.64, 12.67, 20712836, 266579760.0], [20220801, 12.67, 12.540000000000001, 12.83, 12.32, 12.81, 12199192, 154063312.0], [20220802, 12.81, 12.74, 12.76, 11.56, 11.870000000000001, 19523991, 233530416.0], [20220803, 11.870000000000001, 11.8, 12.34, 11.75, 11.8, 16015833, 193477488.0], [20220804, 11.8, 11.86, 12.3, 11.81, 12.290000000000001, 14229002, 172839696.0], [20220805, 12.290000000000001, 12.4, 12.4, 12.0, 12.25, 9369564, 113976216.0], [20220808, 12.25, 12.19, 12.42, 12.11, 12.38, 8297605, 102299616.0], [20220809, 12.38, 12.46, 12.46, 12.23, 12.26, 6964301, 85715184.0], [20220810, 12.26, 12.3, 12.5, 12.17, 12.32, 9803124, 120675520.0], [20220811, 12.32, 12.41, 12.55, 12.200000000000001, 12.42, 11360100, 140366960.0], [20220812, 12.42, 12.4, 13.08, 12.16, 12.18, 27335819, 341755776.0], [20220815, 12.18, 11.85, 12.200000000000001, 11.72, 12.16, 12682526, 152704688.0], [20220816, 12.16, 12.13, 12.35, 12.13, 12.32, 10978584, 134424880.0], [20220817, 12.32, 12.55, 12.59, 12.08, 12.280000000000001, 12961535, 158602640.0], [20220818, 12.280000000000001, 12.280000000000001, 12.43, 11.96, 12.01, 12392480, 149892240.0], [20220819, 12.01, 11.98, 12.18, 11.8, 11.85, 9565703, 114553072.0], [20220822, 11.85, 11.86, 12.3, 11.74, 12.26, 14628708, 177516432.0], [20220823, 12.26, 12.35, 12.39, 12.11, 12.35, 10498358, 128764816.0], [20220824, 12.35, 12.46, 12.47, 11.85, 11.86, 14740836, 178261600.0], [20220825, 11.86, 11.950000000000001, 12.25, 11.5, 12.1, 13756454, 163453280.0], [20220826, 12.1, 12.13, 12.4, 11.89, 11.92, 13189067, 160179536.0], [20220829, 11.92, 11.8, 12.39, 11.72, 12.26, 13546389, 165126880.0], [20220830, 12.26, 12.280000000000001, 13.49, 12.11, 13.49, 46028999, 597580224.0], [20220831, 13.49, 13.57, 13.76, 12.9, 13.0, 52273000, 694727040.0], [20220901, 13.0, 12.94, 13.13, 12.38, 13.09, 32822737, 420552896.0], [20220902, 13.09, 13.16, 13.6, 12.530000000000001, 13.44, 44175185, 583659392.0], [20220905, 13.44, 13.23, 14.540000000000001, 12.91, 13.92, 49464434, 677765888.0], [20220906, 13.92, 13.73, 14.32, 13.5, 13.81, 39211156, 543509504.0], [20220907, 13.81, 13.620000000000001, 14.27, 13.26, 13.73, 36337296, 497152416.0], [20220908, 13.73, 13.56, 15.1, 13.49, 15.1, 59618123, 862917440.0], [20220909, 15.1, 15.24, 16.61, 14.32, 14.32, 87764317, 1359349888.0], [20220913, 14.32, 13.81, 15.09, 13.81, 14.17, 50643809, 726135296.0], [20220914, 14.17, 13.75, 13.75, 12.75, 12.8, 47636746, 628010496.0], [20220915, 12.8, 13.0, 13.1, 11.72, 11.790000000000001, 39609781, 481400096.0], [20220916, 11.790000000000001, 11.790000000000001, 11.84, 10.75, 10.75, 32765667, 365420608.0], [20220919, 10.75, 10.75, 10.99, 10.46, 10.93, 21598419, 233738448.0], [20220920, 10.93, 10.93, 11.07, 10.77, 10.83, 19273180, 209906656.0], [20220921, 10.83, 10.83, 10.89, 10.55, 10.78, 15052596, 161254336.0], [20220922, 10.78, 10.8, 10.84, 10.52, 10.540000000000001, 14706835, 156803056.0], [20220923, 10.540000000000001, 10.47, 10.65, 10.14, 10.18, 16723138, 172705104.0], [20220926, 10.18, 10.05, 10.22, 9.92, 10.01, 11911188, 119864416.0], [20220927, 10.01, 10.03, 10.34, 9.97, 10.32, 14033746, 142641680.0], [20220928, 10.32, 10.22, 10.33, 9.88, 9.88, 14794900, 149118352.0], [20220929, 9.88, 10.040000000000001, 10.15, 9.67, 9.78, 10809232, 106790640.0], [20220930, 9.78, 9.700000000000001, 10.17, 9.5, 9.75, 17399900, 171003632.0], [20221010, 9.75, 9.790000000000001, 9.99, 9.65, 9.85, 14269409, 140681328.0], [20221011, 9.85, 9.88, 10.05, 9.43, 10.05, 16999184, 166311952.0], [20221012, 10.05, 9.94, 10.26, 9.9, 10.26, 16300874, 164411536.0], [20221013, 10.26, 10.18, 10.38, 10.120000000000001, 10.22, 12997286, 133171720.0], [20221014, 10.22, 10.21, 10.540000000000001, 10.21, 10.47, 15014063, 156625808.0], [20221017, 10.47, 10.39, 10.76, 10.35, 10.72, 13048112, 138199472.0], [20221018, 10.72, 10.81, 10.98, 10.63, 10.65, 19887590, 214817504.0], [20221019, 10.65, 10.72, 10.8, 10.52, 10.56, 11378370, 120912200.0], [20221020, 10.56, 10.43, 10.65, 10.39, 10.49, 10344266, 108893008.0], [20221021, 10.49, 10.47, 10.97, 10.46, 10.52, 18427730, 197115488.0], [20221024, 10.52, 10.53, 10.74, 10.120000000000001, 10.17, 15137072, 157426112.0], [20221025, 10.17, 10.18, 10.370000000000001, 9.97, 10.34, 11528314, 117482184.0], [20221026, 10.34, 10.36, 10.56, 10.35, 10.53, 8442230, 88442848.0], [20221027, 10.53, 10.540000000000001, 10.700000000000001, 10.3, 10.32, 9737729, 102184280.0], [20221028, 10.32, 10.200000000000001, 10.23, 9.82, 9.93, 12954099, 129591336.0], [20221031, 9.93, 9.73, 10.120000000000001, 9.73, 10.01, 6965899, 69818176.0], [20221101, 10.01, 10.08, 10.290000000000001, 10.07, 10.290000000000001, 7326541, 74606176.0], [20221102, 10.290000000000001, 10.290000000000001, 10.53, 10.26, 10.49, 9089477, 94821824.0], [20221103, 10.49, 10.6, 11.540000000000001, 10.4, 10.97, 50810156, 562817280.0], [20221104, 10.97, 10.64, 11.07, 10.55, 11.01, 36518860, 393317248.0], [20221107, 11.01, 11.0, 11.08, 10.85, 10.86, 19714900, 216038192.0], [20221108, 10.86, 10.91, 11.040000000000001, 10.76, 10.92, 13593500, 147909344.0], [20221109, 10.92, 10.9, 10.99, 10.790000000000001, 10.82, 11421048, 124435272.0], [20221110, 10.82, 10.85, 10.93, 10.75, 10.76, 9481311, 102623024.0], [20221111, 10.76, 10.9, 11.1, 10.83, 10.88, 17303874, 189674512.0], [20221114, 10.88, 10.97, 11.06, 10.65, 10.73, 11447783, 124000072.0], [20221115, 10.73, 10.66, 11.1, 10.64, 11.09, 15776687, 172147568.0], [20221116, 11.09, 11.09, 11.13, 10.81, 10.9, 11024036, 120558912.0], [20221117, 10.9, 10.85, 11.01, 10.76, 10.96, 9197967, 100286592.0], [20221118, 10.96, 11.0, 11.28, 10.76, 11.14, 22315548, 246619280.0], [20221121, 11.14, 11.06, 11.25, 10.8, 10.89, 15475962, 169027952.0], [20221122, 10.89, 10.9, 11.98, 10.75, 11.98, 35288803, 410358752.0], [20221123, 11.98, 13.18, 13.18, 13.18, 13.18, 4342320, 57231776.0], [20221124, 13.18, 14.5, 14.5, 14.5, 14.5, 2055385, 29803082.0], [20221125, 14.5, 15.200000000000001, 15.950000000000001, 15.19, 15.950000000000001, 69081207, 1077516032.0], [20221128, 15.950000000000001, 16.3, 17.55, 16.15, 16.6, 104303845, 1758076672.0], [20221129, 16.6, 16.79, 17.87, 15.92, 16.59, 96699172, 1632567680.0], [20221130, 16.59, 15.5, 16.0, 14.93, 14.93, 87362204, 1328529536.0], [20221201, 14.93, 14.3, 14.5, 13.58, 13.66, 70590076, 989709952.0], [20221202, 13.66, 13.55, 13.75, 13.370000000000001, 13.58, 38030606, 513780192.0], [20221205, 13.58, 13.58, 14.450000000000001, 13.56, 14.05, 64696809, 904127040.0], [20221206, 14.05, 13.73, 13.790000000000001, 13.18, 13.25, 46183335, 619444736.0], [20221207, 13.25, 13.15, 13.48, 13.11, 13.46, 28704206, 381894976.0], [20221208, 13.46, 13.5, 13.86, 13.22, 13.5, 31677275, 427537728.0], [20221209, 13.5, 13.5, 14.85, 13.290000000000001, 14.85, 79146274, 1136044032.0], [20221212, 14.85, 14.36, 14.450000000000001, 13.76, 13.94, 58785039, 824605632.0], [20221213, 13.94, 13.68, 14.120000000000001, 13.32, 13.46, 41438080, 566724608.0], [20221214, 13.46, 13.3, 13.43, 12.780000000000001, 12.82, 33747894, 439228704.0], [20221215, 12.82, 12.780000000000001, 13.120000000000001, 12.620000000000001, 13.1, 26527946, 342621920.0], [20221216, 13.1, 12.91, 13.52, 12.75, 13.51, 34642988, 456350240.0], [20221219, 13.51, 13.280000000000001, 13.57, 13.06, 13.25, 25244905, 335200576.0], [20221220, 13.25, 13.27, 13.48, 12.72, 12.93, 21061728, 274351296.0], [20221221, 12.93, 12.74, 12.83, 12.25, 12.35, 22918621, 285257280.0], [20221222, 12.35, 12.43, 12.66, 12.3, 12.36, 17976448, 224336160.0], [20221223, 12.36, 12.370000000000001, 12.55, 12.25, 12.46, 13542684, 168236128.0], [20221226, 12.46, 12.42, 12.94, 12.38, 12.77, 18272389, 231652896.0], [20221227, 12.77, 12.81, 13.09, 12.48, 12.92, 23220787, 297312640.0], [20221228, 12.92, 12.89, 12.99, 12.38, 12.450000000000001, 16142664, 203575824.0], [20221229, 12.450000000000001, 12.65, 12.9, 12.32, 12.32, 15306370, 193109296.0], [20221230, 12.32, 12.32, 12.93, 12.290000000000001, 12.72, 20181416, 254775472.0], [20230103, 12.72, 12.620000000000001, 13.19, 12.56, 13.06, 26552395, 344567680.0], [20230104, 13.06, 13.1, 13.32, 12.88, 13.23, 25021077, 328175584.0], [20230105, 13.23, 13.25, 13.26, 12.9, 12.96, 19013348, 247625488.0], [20230106, 12.96, 13.1, 13.47, 13.0, 13.11, 27147913, 358351168.0], [20230109, 13.11, 12.91, 13.030000000000001, 12.790000000000001, 12.84, 16884379, 217177952.0], [20230110, 12.84, 12.88, 12.88, 12.5, 12.6, 12079580, 152357392.0], [20230111, 12.6, 12.73, 13.040000000000001, 12.5, 12.93, 22585254, 290435168.0], [20230112, 12.93, 12.83, 13.030000000000001, 12.51, 12.63, 16984749, 216322080.0], [20230113, 12.63, 12.75, 13.89, 12.65, 13.49, 61525928, 835128128.0], [20230116, 13.49, 13.51, 13.55, 13.08, 13.290000000000001, 36862684, 488720000.0], [20230117, 13.290000000000001, 13.31, 13.450000000000001, 13.1, 13.15, 19923744, 263494112.0], [20230118, 13.15, 13.24, 13.39, 13.02, 13.31, 20054860, 265823056.0], [20230119, 13.31, 13.200000000000001, 13.44, 13.13, 13.18, 17660648, 233943216.0], [20230120, 13.18, 13.15, 13.74, 13.15, 13.59, 29949863, 404984992.0], [20230130, 13.59, 13.66, 13.96, 13.56, 13.75, 30011971, 411949472.0], [20230131, 13.75, 13.23, 13.25, 12.76, 12.97, 29922941, 386462720.0], [20230201, 12.97, 12.950000000000001, 14.27, 12.89, 14.27, 40191349, 554580864.0], [20230202, 14.27, 14.68, 15.700000000000001, 14.540000000000001, 14.780000000000001, 72633756, 1085798272.0], [20230203, 14.780000000000001, 14.68, 14.85, 14.34, 14.38, 33876452, 490930560.0], [20230206, 14.38, 14.44, 15.06, 14.280000000000001, 14.43, 33937244, 495471808.0], [20230207, 14.43, 14.36, 14.75, 14.36, 14.66, 22868478, 333423904.0], [20230208, 14.66, 14.56, 14.58, 14.09, 14.1, 24455146, 348913888.0], [20230209, 14.1, 14.21, 14.23, 13.9, 14.07, 16931293, 238006352.0], [20230210, 14.07, 14.06, 14.39, 13.98, 14.34, 20042684, 284976960.0], [20230213, 14.34, 14.34, 15.09, 14.23, 14.780000000000001, 33429050, 492030208.0], [20230214, 14.780000000000001, 14.65, 14.74, 14.22, 14.32, 20592746, 296178112.0], [20230215, 14.32, 14.26, 14.32, 14.06, 14.17, 13139574, 185962032.0], [20230216, 14.17, 14.23, 14.64, 13.72, 13.950000000000001, 24374302, 348698688.0], [20230217, 13.950000000000001, 13.700000000000001, 13.93, 13.200000000000001, 13.32, 18968524, 256431232.0], [20230220, 13.32, 13.200000000000001, 13.69, 13.13, 13.620000000000001, 13009735, 175794016.0], [20230221, 13.620000000000001, 13.620000000000001, 13.86, 13.51, 13.69, 10868715, 148585120.0], [20230222, 13.69, 13.55, 13.67, 13.450000000000001, 13.51, 7731441, 104724536.0], [20230223, 13.51, 13.59, 14.1, 13.5, 13.65, 16383833, 226199024.0], [20230224, 13.65, 13.540000000000001, 13.65, 13.33, 13.4, 9476448, 127525112.0], [20230227, 13.4, 13.33, 13.48, 13.24, 13.39, 5936912, 79539032.0], [20230228, 13.39, 13.31, 13.450000000000001, 13.030000000000001, 13.44, 10608316, 140579760.0], [20230301, 13.44, 13.39, 13.8, 13.35, 13.71, 14398805, 196882144.0], [20230302, 13.71, 13.61, 14.49, 13.56, 14.120000000000001, 30722954, 433746656.0], [20230303, 14.120000000000001, 13.96, 15.530000000000001, 13.96, 15.530000000000001, 34062446, 512077120.0], [20230306, 15.530000000000001, 16.7, 17.080000000000002, 15.67, 15.700000000000001, 88704749, 1464114304.0], [20230307, 15.700000000000001, 15.790000000000001, 17.2, 15.790000000000001, 16.01, 77614132, 1269956864.0], [20230308, 16.01, 15.610000000000001, 15.71, 14.92, 15.27, 52470008, 798999168.0], [20230309, 15.27, 15.08, 15.16, 14.63, 14.790000000000001, 35283647, 524259328.0], [20230310, 14.790000000000001, 14.700000000000001, 14.89, 14.24, 14.39, 29456027, 427369952.0], [20230313, 14.39, 14.96, 15.63, 14.73, 15.06, 54745238, 828344832.0], [20230314, 15.06, 15.06, 15.950000000000001, 14.85, 15.39, 53961645, 828943104.0], [20230315, 15.39, 15.09, 15.99, 14.71, 15.860000000000001, 57190827, 884100352.0], [20230316, 15.860000000000001, 15.44, 16.45, 15.41, 16.19, 56791911, 907113152.0], [20230317, 16.19, 16.15, 16.42, 15.790000000000001, 16.14, 48039200, 775604992.0], [20230320, 16.14, 16.2, 16.72, 15.43, 15.44, 48756265, 782416960.0], [20230321, 15.44, 15.18, 15.450000000000001, 14.950000000000001, 15.25, 30748808, 464758848.0], [20230322, 15.25, 15.24, 15.25, 14.8, 14.9, 22585451, 337637600.0], [20230323, 14.9, 14.88, 15.040000000000001, 14.61, 15.01, 21376154, 317605952.0], [20230324, 15.01, 15.0, 15.0, 14.3, 14.4, 25543143, 370275200.0], [20230327, 14.4, 14.33, 14.56, 14.31, 14.46, 13225962, 191390544.0], [20230328, 14.46, 14.56, 14.98, 14.55, 14.88, 26083707, 386733632.0], [20230329, 14.88, 14.68, 14.700000000000001, 14.1, 14.16, 19663400, 280718976.0], [20230330, 14.16, 14.16, 14.24, 13.5, 13.61, 17133815, 235909696.0], [20230331, 13.61, 13.64, 13.88, 13.63, 13.8, 9962774, 137056240.0], [20230403, 13.8, 13.82, 13.92, 13.66, 13.92, 12312419, 170183488.0], [20230404, 13.92, 13.91, 14.59, 13.67, 14.5, 26522439, 379306528.0], [20230406, 14.5, 14.5, 14.6, 14.16, 14.36, 17655261, 253775792.0], [20230407, 14.36, 14.24, 14.51, 14.15, 14.19, 12903290, 184093840.0], [20230410, 14.19, 14.19, 14.39, 13.700000000000001, 13.71, 12925628, 182174944.0], [20230411, 13.71, 13.65, 13.83, 13.31, 13.83, 11489068, 156114960.0], [20230412, 13.83, 13.71, 14.18, 13.71, 13.96, 11430671, 159742608.0], [20230413, 13.96, 13.96, 14.120000000000001, 13.61, 13.620000000000001, 11412973, 157878656.0], [20230414, 13.620000000000001, 13.64, 14.22, 13.64, 14.0, 12771538, 178444048.0], [20230417, 14.0, 14.01, 14.65, 13.92, 14.64, 27194237, 391438144.0], [20230418, 14.64, 14.4, 14.47, 14.0, 14.35, 18682878, 266277952.0], [20230419, 14.35, 14.25, 14.280000000000001, 13.950000000000001, 13.99, 13353656, 187892112.0], [20230420, 13.99, 13.94, 14.32, 13.66, 14.200000000000001, 14897790, 208366592.0], [20230421, 14.200000000000001, 14.08, 14.3, 13.61, 13.68, 12593672, 175396784.0], [20230424, 13.68, 13.68, 13.69, 12.31, 12.31, 18894615, 237227856.0], [20230425, 12.31, 12.02, 12.31, 11.27, 11.52, 17088821, 199420800.0], [20230426, 11.52, 11.48, 11.74, 11.370000000000001, 11.620000000000001, 8562301, 99336392.0], [20230427, 11.620000000000001, 11.700000000000001, 12.290000000000001, 11.66, 11.88, 12084988, 144592576.0], [20230428, 11.88, 11.82, 12.39, 11.74, 12.31, 11777586, 143414112.0], [20230504, 12.31, 12.02, 12.65, 11.97, 12.46, 11211590, 139135440.0], [20230505, 12.46, 12.43, 12.56, 12.24, 12.370000000000001, 7314791, 90442712.0], [20230508, 12.370000000000001, 12.43, 13.120000000000001, 12.43, 13.08, 20681560, 265877344.0], [20230509, 13.08, 13.25, 13.94, 13.11, 13.200000000000001, 31544189, 423535616.0], [20230510, 13.200000000000001, 13.0, 13.8, 12.94, 13.42, 21058252, 282741184.0], [20230511, 13.42, 13.370000000000001, 13.48, 13.040000000000001, 13.21, 14064431, 185420368.0], [20230512, 13.21, 13.17, 13.3, 12.91, 12.92, 11512687, 150706496.0], [20230515, 12.92, 13.040000000000001, 13.24, 12.72, 13.19, 9966840, 129358832.0], [20230516, 13.19, 13.15, 13.15, 12.65, 12.73, 8256605, 106036528.0], [20230517, 12.73, 12.700000000000001, 12.92, 12.52, 12.780000000000001, 5379786, 68579832.0], [20230518, 12.780000000000001, 12.790000000000001, 12.950000000000001, 12.46, 12.63, 6786404, 85769800.0], [20230519, 12.63, 12.5, 12.6, 12.18, 12.24, 7959066, 97787112.0], [20230522, 12.24, 12.24, 12.24, 12.05, 12.13, 5572142, 67659120.0], [20230523, 12.13, 12.16, 12.16, 11.76, 11.77, 6563522, 77887736.0], [20230524, 11.77, 11.77, 11.86, 11.620000000000001, 11.75, 4981429, 58513540.0], [20230525, 11.75, 11.75, 11.790000000000001, 11.43, 11.66, 5733589, 66505944.0], [20230526, 11.66, 11.74, 11.75, 11.41, 11.540000000000001, 5434713, 62577032.0], [20230529, 11.540000000000001, 11.620000000000001, 11.620000000000001, 11.38, 11.41, 5805901, 66623804.0], [20230530, 11.41, 11.36, 11.6, 11.290000000000001, 11.51, 6747892, 77461928.0], [20230531, 11.51, 11.56, 11.71, 11.5, 11.51, 8012101, 92987992.0], [20230601, 11.51, 11.5, 11.75, 11.31, 11.700000000000001, 8602347, 99645600.0], [20230602, 11.700000000000001, 11.69, 11.790000000000001, 11.63, 11.790000000000001, 6713329, 78750952.0], [20230605, 11.790000000000001, 11.790000000000001, 11.89, 11.73, 11.81, 5112241, 60340112.0], [20230606, 11.81, 11.8, 11.9, 11.48, 11.53, 7218531, 84386232.0], [20230607, 11.53, 11.53, 11.700000000000001, 11.44, 11.61, 4759923, 55238076.0], [20230608, 11.61, 11.65, 11.700000000000001, 11.43, 11.6, 4282910, 49431124.0], [20230609, 11.6, 11.58, 11.59, 11.36, 11.49, 5219799, 59829468.0], [20230612, 11.49, 11.52, 11.71, 11.46, 11.65, 5383808, 62386416.0], [20230613, 11.65, 11.6, 11.65, 11.5, 11.52, 4417501, 50996584.0], [20230614, 11.52, 11.52, 11.64, 11.36, 11.370000000000001, 6188099, 70706344.0], [20230615, 11.370000000000001, 11.4, 11.43, 11.14, 11.370000000000001, 6847800, 77078072.0], [20230616, 11.370000000000001, 12.51, 12.51, 12.51, 12.51, 7299091, 91311632.0], [20230619, 12.51, 13.51, 13.51, 12.71, 12.74, 42714993, 557208448.0], [20230620, 12.74, 12.56, 12.74, 12.23, 12.26, 23507045, 291355040.0], [20230621, 12.26, 12.18, 13.280000000000001, 12.16, 12.700000000000001, 30313598, 387996832.0], [20230626, 12.700000000000001, 12.290000000000001, 12.36, 11.86, 11.91, 17909006, 216555344.0], [20230627, 11.91, 11.89, 12.56, 11.89, 12.39, 15181191, 186366304.0], [20230628, 12.39, 12.3, 12.35, 11.94, 12.11, 11751426, 142160448.0], [20230629, 12.11, 12.17, 13.32, 12.15, 13.32, 27827618, 362161376.0], [20230630, 13.32, 13.05, 13.23, 12.780000000000001, 13.11, 30521165, 399350688.0], [20230703, 13.11, 13.07, 13.69, 13.07, 13.43, 29696488, 397925312.0], [20230704, 13.43, 13.36, 13.55, 13.08, 13.19, 18666730, 246811200.0], [20230705, 13.19, 13.09, 13.290000000000001, 12.91, 12.96, 13110622, 171101952.0], [20230706, 12.96, 12.85, 13.05, 12.790000000000001, 12.86, 9794600, 126239416.0], [20230707, 12.86, 12.85, 12.91, 12.64, 12.71, 7830766, 99805448.0], [20230710, 12.71, 12.790000000000001, 12.91, 12.69, 12.76, 7608109, 97148920.0], [20230711, 12.76, 12.700000000000001, 12.83, 12.64, 12.790000000000001, 5696853, 72509304.0], [20230712, 12.790000000000001, 12.780000000000001, 12.780000000000001, 12.36, 12.370000000000001, 10481376, 130987624.0], [20230713, 12.370000000000001, 12.4, 12.66, 12.4, 12.48, 5734491, 71663152.0], [20230714, 12.48, 12.11, 12.74, 12.11, 12.57, 10009079, 124993320.0], [20230717, 12.57, 12.5, 13.040000000000001, 12.44, 12.75, 9997265, 127474976.0], [20230718, 12.75, 12.63, 12.73, 12.530000000000001, 12.69, 5460733, 68960696.0], [20230719, 12.69, 12.74, 12.97, 12.55, 12.6, 7903352, 100845824.0], [20230720, 12.6, 12.59, 12.68, 12.42, 12.450000000000001, 5731735, 71745480.0], [20230721, 12.450000000000001, 12.49, 12.58, 12.19, 12.280000000000001, 6175900, 76208568.0], [20230724, 12.280000000000001, 12.19, 12.5, 12.15, 12.44, 5312300, 65878180.0], [20230725, 12.44, 12.66, 12.950000000000001, 12.47, 12.8, 11734607, 149976448.0], [20230726, 12.8, 12.700000000000001, 12.96, 12.46, 12.48, 8345335, 105301736.0], [20230727, 12.48, 12.57, 12.65, 12.35, 12.4, 5504992, 68718184.0], [20230728, 12.4, 12.35, 12.530000000000001, 12.22, 12.49, 6323278, 78180232.0], [20230731, 12.49, 12.42, 12.83, 12.4, 12.72, 10347049, 131270888.0], [20230801, 12.72, 12.68, 12.96, 12.6, 12.700000000000001, 7150000, 91043312.0], [20230802, 12.700000000000001, 12.58, 13.1, 12.58, 12.88, 14201054, 182540064.0], [20230803, 12.88, 12.83, 12.83, 12.58, 12.76, 9217071, 116900488.0], [20230804, 12.76, 12.83, 12.93, 12.73, 12.76, 8280900, 106069208.0], [20230807, 12.76, 12.76, 12.84, 12.620000000000001, 12.65, 4922901, 62438208.0], [20230808, 12.65, 12.68, 12.77, 12.5, 12.5, 6545913, 82389016.0], [20230809, 12.5, 12.44, 12.63, 12.43, 12.49, 3858318, 48232572.0], [20230810, 12.49, 12.5, 12.52, 12.4, 12.47, 3116181, 38790764.0], [20230811, 12.47, 12.48, 12.530000000000001, 12.27, 12.280000000000001, 4890226, 60487180.0], [20230814, 12.280000000000001, 12.02, 13.15, 11.96, 12.76, 15856600, 201927600.0], [20230815, 12.76, 12.73, 12.8, 12.43, 12.530000000000001, 8719202, 109675560.0], [20230816, 12.530000000000001, 12.56, 12.77, 12.3, 12.43, 7887536, 98836488.0], [20230817, 12.43, 12.44, 12.83, 12.26, 12.71, 9106902, 114512848.0], [20230818, 12.71, 12.71, 13.02, 12.68, 12.71, 14083847, 180992032.0], [20230821, 12.71, 12.8, 13.14, 12.61, 12.66, 11289954, 145342368.0], [20230822, 12.66, 12.74, 12.92, 12.26, 12.68, 10725908, 135155584.0], [20230823, 12.68, 12.55, 12.66, 12.11, 12.19, 8508155, 105147768.0], [20230824, 12.19, 12.09, 12.23, 11.66, 11.67, 9213604, 109167400.0], [20230825, 11.67, 11.52, 11.91, 11.38, 11.4, 6275013, 72615352.0], [20230828, 11.4, 12.08, 12.14, 11.6, 11.620000000000001, 9943648, 118197520.0], [20230829, 11.620000000000001, 11.64, 11.97, 11.63, 11.88, 5827996, 68808144.0], [20230830, 11.88, 11.870000000000001, 11.98, 11.69, 11.77, 5720600, 67606208.0], [20230831, 11.77, 11.75, 11.950000000000001, 11.72, 11.9, 5690217, 67512232.0], [20230901, 11.9, 12.01, 12.26, 11.85, 12.14, 8296600, 100207696.0], [20230904, 12.14, 12.05, 12.44, 12.05, 12.39, 10798401, 132890104.0], [20230905, 12.39, 12.370000000000001, 12.370000000000001, 12.06, 12.14, 7390104, 89944264.0], [20230906, 12.14, 12.1, 12.1, 11.92, 11.99, 5548573, 66488636.0], [20230907, 11.99, 11.93, 12.08, 11.84, 11.84, 3848095, 45916536.0], [20230908, 11.84, 11.85, 11.92, 11.63, 11.870000000000001, 4251091, 50056424.0], [20230911, 11.870000000000001, 11.84, 12.06, 11.72, 12.0, 4142399, 49333932.0], [20230912, 12.0, 12.0, 12.38, 11.9, 12.05, 7670456, 93271120.0], [20230913, 12.05, 11.89, 12.370000000000001, 11.88, 12.0, 8400514, 101678640.0], [20230914, 12.0, 11.950000000000001, 12.08, 11.76, 11.76, 5244765, 62365660.0], [20230915, 11.76, 11.9, 11.9, 11.53, 11.63, 4922500, 57385464.0], [20230918, 11.63, 11.56, 12.200000000000001, 11.53, 11.84, 4707624, 55781224.0], [20230919, 11.84, 11.81, 13.02, 11.8, 12.65, 41971666, 535697824.0], [20230920, 12.65, 12.22, 12.59, 12.07, 12.34, 27535256, 340291872.0], [20230921, 12.34, 12.370000000000001, 12.56, 12.24, 12.32, 12499101, 154832656.0], [20230922, 12.32, 12.21, 12.64, 12.21, 12.57, 13836020, 172555072.0], [20230925, 12.57, 12.38, 13.06, 12.370000000000001, 12.8, 20414051, 260835088.0], [20230926, 12.8, 12.81, 13.620000000000001, 12.8, 13.14, 32174598, 424251296.0], [20230927, 13.14, 13.17, 13.450000000000001, 13.030000000000001, 13.08, 26554516, 350808000.0], [20230928, 13.08, 13.120000000000001, 13.27, 12.97, 13.18, 17635309, 231197712.0], [20231009, 13.18, 13.16, 13.950000000000001, 12.84, 13.51, 32260406, 433918720.0], [20231010, 13.51, 13.9, 14.07, 12.92, 12.99, 34843710, 469043968.0], [20231011, 12.99, 12.8, 13.14, 12.61, 12.700000000000001, 22093283, 282701184.0], [20231012, 12.700000000000001, 12.65, 12.81, 12.42, 12.47, 13982933, 175601648.0], [20231013, 12.47, 12.370000000000001, 12.370000000000001, 11.76, 11.9, 20703920, 247623696.0], [20231016, 11.9, 11.88, 12.040000000000001, 11.790000000000001, 11.9, 11883745, 141744080.0], [20231017, 11.9, 11.85, 12.18, 11.66, 12.1, 13756492, 164176176.0], [20231018, 12.1, 12.05, 12.05, 11.64, 11.64, 11080200, 130195120.0], [20231019, 11.64, 11.39, 11.67, 11.3, 11.34, 8300279, 94991280.0], [20231020, 11.34, 11.35, 11.41, 11.02, 11.02, 7184644, 80499160.0], [20231023, 11.02, 10.93, 11.02, 10.370000000000001, 10.47, 9439334, 100331064.0], [20231024, 10.47, 10.49, 10.72, 10.48, 10.65, 5549613, 58923924.0], [20231025, 10.65, 10.870000000000001, 11.06, 10.78, 10.950000000000001, 6259644, 68521912.0], [20231026, 10.950000000000001, 10.82, 10.94, 10.69, 10.85, 5401520, 58355092.0], [20231027, 10.85, 10.8, 11.05, 10.71, 11.0, 6729745, 73441704.0], [20231030, 11.0, 10.98, 11.200000000000001, 10.96, 11.15, 5349544, 59513192.0], [20231031, 11.15, 11.14, 11.32, 10.98, 11.09, 5151700, 57177400.0], [20231101, 11.09, 11.13, 11.200000000000001, 11.1, 11.19, 3857800, 43015296.0], [20231102, 11.19, 11.19, 11.25, 11.0, 11.01, 4126884, 45636276.0], [20231103, 11.01, 11.01, 11.17, 11.01, 11.11, 3291400, 36603856.0], [20231106, 11.11, 11.14, 11.28, 11.09, 11.27, 5417200, 60721696.0], [20231107, 11.27, 11.28, 11.36, 11.18, 11.33, 5127497, 57811952.0], [20231108, 11.33, 11.27, 11.68, 11.24, 11.56, 11339428, 130265048.0], [20231109, 11.56, 11.64, 11.65, 11.41, 11.53, 7215816, 83147632.0], [20231110, 11.53, 11.49, 11.540000000000001, 11.22, 11.34, 5940354, 67375472.0], [20231113, 11.34, 11.4, 11.59, 11.35, 11.59, 6256531, 71980096.0], [20231114, 11.59, 11.55, 11.74, 11.53, 11.65, 5819630, 67651168.0], [20231115, 11.65, 11.68, 11.77, 11.65, 11.75, 5499998, 64511716.0], [20231116, 11.75, 11.69, 11.81, 11.620000000000001, 11.66, 5060200, 59238144.0], [20231117, 11.66, 11.65, 11.77, 11.58, 11.76, 5247945, 61290896.0], [20231120, 11.76, 11.9, 11.9, 11.68, 11.78, 5270531, 61963312.0], [20231121, 11.78, 11.8, 11.93, 11.67, 11.72, 5827436, 68801896.0], [20231122, 11.72, 11.66, 11.790000000000001, 11.61, 11.61, 4389497, 51282268.0], [20231123, 11.61, 11.56, 11.72, 11.56, 11.68, 3993100, 46497676.0], [20231124, 11.68, 11.75, 11.8, 11.59, 11.620000000000001, 4274000, 49854860.0], [20231127, 11.620000000000001, 11.49, 11.66, 11.49, 11.6, 3784763, 43801684.0], [20231128, 11.6, 11.64, 11.67, 11.5, 11.66, 2953897, 34280048.0], [20231129, 11.66, 11.57, 11.71, 11.52, 11.53, 3364731, 38986512.0], [20231130, 11.53, 11.48, 11.63, 11.41, 11.5, 3651705, 42028316.0], [20231201, 11.5, 11.55, 12.65, 11.43, 12.65, 23940344, 298113664.0], [20231204, 12.65, 12.96, 13.5, 12.5, 12.85, 52968638, 684954432.0], [20231205, 12.85, 12.61, 13.36, 12.52, 12.700000000000001, 43411468, 562750656.0], [20231206, 12.700000000000001, 12.51, 13.120000000000001, 12.5, 12.64, 29701709, 381528768.0], [20231207, 12.64, 12.5, 13.6, 12.370000000000001, 13.01, 41212704, 535429056.0], [20231208, 13.01, 12.700000000000001, 12.870000000000001, 12.32, 12.35, 27249341, 341163552.0], [20231211, 12.35, 12.19, 13.59, 12.18, 12.89, 42074438, 557518976.0], [20231212, 12.89, 13.280000000000001, 13.88, 12.98, 13.42, 46144612, 616020288.0], [20231213, 13.42, 13.18, 13.43, 13.1, 13.14, 26237849, 347343936.0], [20231214, 13.14, 13.15, 13.56, 12.92, 13.290000000000001, 27914122, 368979360.0], [20231215, 13.290000000000001, 13.3, 13.3, 12.94, 13.13, 16414155, 215059920.0], [20231218, 13.13, 13.0, 13.19, 12.6, 12.8, 14378777, 185520576.0], [20231219, 12.8, 12.68, 13.0, 12.41, 12.52, 14971553, 187879312.0], [20231220, 12.52, 12.59, 12.92, 12.38, 12.39, 12927024, 162742256.0], [20231221, 12.39, 12.33, 12.49, 12.1, 12.39, 11637808, 143125792.0], [20231222, 12.39, 12.42, 12.42, 11.61, 11.67, 17437684, 207504608.0], [20231225, 11.67, 11.67, 11.67, 11.05, 11.16, 10771600, 121104080.0], [20231226, 11.16, 11.22, 11.24, 10.89, 10.9, 6638451, 73006648.0], [20231227, 10.9, 10.96, 11.09, 10.85, 11.05, 6089000, 66905412.0], [20231228, 11.05, 10.96, 11.24, 10.84, 11.200000000000001, 8452848, 93962024.0], [20231229, 11.200000000000001, 11.22, 11.66, 11.13, 11.33, 10888073, 123510832.0], [20240102, 11.33, 11.28, 11.48, 11.28, 11.36, 7782500, 88714640.0], [20240103, 11.36, 11.3, 11.540000000000001, 11.25, 11.42, 9425193, 107154904.0], [20240104, 11.42, 11.35, 11.450000000000001, 11.25, 11.290000000000001, 6093603, 69054000.0], [20240105, 11.290000000000001, 11.26, 11.52, 11.13, 11.17, 8027683, 90626920.0], [20240108, 11.17, 11.1, 11.15, 10.9, 10.92, 6009644, 66078696.0], [20240109, 10.92, 10.91, 11.06, 10.8, 10.9, 4888100, 53405100.0], [20240110, 10.9, 10.88, 10.91, 10.66, 10.67, 4942917, 53167032.0], [20240111, 10.67, 10.69, 10.93, 10.66, 10.93, 5214200, 56447960.0], [20240112, 10.93, 10.950000000000001, 11.03, 10.78, 10.78, 4012308, 43700840.0], [20240115, 10.78, 10.78, 10.98, 10.700000000000001, 10.85, 4867692, 52929348.0], [20240116, 10.85, 10.98, 10.98, 10.56, 10.69, 5919900, 63162700.0], [20240117, 10.69, 10.74, 10.78, 10.5, 10.5, 4331000, 46048548.0], [20240118, 10.5, 10.5, 10.58, 10.03, 10.34, 7414184, 75864032.0], [20240119, 10.34, 10.32, 10.44, 10.23, 10.23, 4099800, 42339992.0], [20240122, 10.23, 10.28, 10.290000000000001, 9.5, 9.56, 6132239, 60506472.0], [20240123, 9.56, 9.56, 9.72, 9.38, 9.64, 5334200, 50912888.0], [20240124, 9.64, 9.700000000000001, 10.6, 9.68, 10.6, 15859231, 164275152.0], [20240125, 10.6, 11.66, 11.66, 11.23, 11.66, 15838967, 184361904.0], [20240126, 11.66, 12.83, 12.83, 12.83, 12.83, 4411039, 56593632.0], [20240129, 12.83, 12.98, 14.11, 12.3, 14.11, 77169818, 1042014016.0], [20240130, 14.11, 13.120000000000001, 13.88, 12.700000000000001, 12.700000000000001, 71065829, 944073856.0], [20240131, 12.700000000000001, 13.1, 13.47, 12.71, 13.25, 61514341, 807333504.0], [20240201, 13.25, 11.93, 11.93, 11.93, 11.93, 4785100, 57086244.0], [20240202, 11.93, 10.74, 11.28, 10.74, 10.74, 44818842, 486252768.0], [20240205, 10.74, 10.18, 10.35, 9.67, 9.67, 25482691, 248333088.0], [20240206, 9.67, 8.9, 9.65, 8.700000000000001, 9.03, 34736217, 310552192.0], [20240207, 9.03, 8.96, 9.38, 8.21, 8.42, 32458077, 286152768.0], [20240208, 8.42, 8.5, 8.92, 8.22, 8.870000000000001, 24120110, 208546384.0], [20240219, 8.870000000000001, 8.9, 9.6, 8.700000000000001, 9.48, 29999033, 276051680.0], [20240220, 9.48, 9.44, 9.77, 9.23, 9.73, 27494631, 262899504.0], [20240221, 9.73, 9.61, 10.700000000000001, 9.56, 10.09, 44727894, 457494912.0], [20240222, 10.09, 10.06, 10.5, 9.89, 10.3, 31462134, 320413312.0], [20240223, 10.3, 10.28, 10.47, 10.1, 10.370000000000001, 22551143, 231571088.0], [20240226, 10.370000000000001, 10.38, 11.02, 10.24, 10.55, 29584945, 311526528.0], [20240227, 10.55, 10.36, 10.98, 10.28, 10.73, 26904493, 285456704.0], [20240228, 10.73, 10.73, 11.200000000000001, 10.27, 10.3, 39127019, 424027616.0], [20240229, 10.3, 10.0, 10.52, 9.99, 10.51, 23911846, 247558064.0], [20240301, 10.51, 10.49, 10.65, 10.370000000000001, 10.52, 15690488, 164376784.0], [20240304, 10.52, 10.5, 10.55, 10.25, 10.42, 14133865, 146995584.0], [20240305, 10.42, 10.35, 10.8, 10.32, 10.58, 22763925, 240030928.0], [20240306, 10.58, 10.51, 11.36, 10.48, 11.0, 29659336, 323708448.0], [20240307, 11.0, 10.88, 10.950000000000001, 10.41, 10.43, 20870929, 223113104.0], [20240308, 10.43, 10.4, 10.5, 10.16, 10.4, 14194757, 146873600.0], [20240311, 10.4, 10.41, 10.59, 10.35, 10.48, 9771443, 102290040.0], [20240312, 10.48, 10.49, 10.67, 10.4, 10.61, 13792825, 145419472.0], [20240313, 10.61, 10.55, 10.73, 10.46, 10.63, 11184480, 118481656.0], [20240314, 10.63, 10.620000000000001, 10.93, 10.4, 10.65, 16273355, 174254224.0], [20240315, 10.65, 10.6, 10.68, 10.46, 10.65, 8531166, 90217912.0], [20240318, 10.65, 10.69, 10.85, 10.65, 10.78, 11323566, 121794688.0], [20240319, 10.78, 10.73, 10.98, 10.73, 10.8, 12475402, 135565664.0], [20240320, 10.8, 10.88, 11.0, 10.73, 10.97, 11160880, 121555312.0], [20240321, 10.97, 11.01, 11.05, 10.73, 10.91, 11005561, 119700440.0], [20240322, 10.91, 10.88, 10.91, 10.61, 10.64, 9573248, 102670856.0], [20240325, 10.64, 10.6, 10.66, 10.24, 10.25, 9723325, 101654144.0], [20240326, 10.25, 10.35, 10.4, 9.96, 10.15, 8439069, 85840320.0], [20240327, 10.15, 10.13, 10.16, 9.69, 9.69, 7522683, 74370856.0], [20240328, 9.69, 9.66, 10.120000000000001, 9.66, 9.99, 7083010, 70513856.0], [20240329, 9.99, 10.03, 10.43, 10.03, 10.4, 11121970, 114694304.0], [20240401, 10.4, 10.35, 10.46, 10.25, 10.44, 9185637, 95315352.0], [20240402, 10.44, 10.44, 10.540000000000001, 10.32, 10.4, 6680643, 69668792.0], [20240403, 10.4, 10.35, 10.41, 10.21, 10.34, 5165320, 53324768.0], [20240408, 10.34, 10.34, 10.540000000000001, 10.200000000000001, 10.290000000000001, 8079366, 83802544.0], [20240409, 10.290000000000001, 10.27, 10.700000000000001, 10.27, 10.52, 9952003, 104189296.0], [20240410, 10.52, 10.47, 10.77, 10.4, 10.58, 14397514, 153165376.0], [20240411, 10.58, 10.52, 10.89, 10.32, 10.76, 13323555, 142864016.0], [20240412, 10.76, 10.700000000000001, 10.700000000000001, 10.200000000000001, 10.22, 11270242, 117559576.0], [20240415, 10.22, 10.14, 10.76, 9.28, 10.35, 16233315, 164922288.0], [20240416, 10.35, 10.3, 11.040000000000001, 10.16, 10.73, 29323313, 314021184.0], [20240417, 10.73, 10.28, 10.99, 9.66, 10.83, 26543774, 280555968.0], [20240418, 10.83, 10.73, 11.08, 10.56, 10.58, 18387582, 198392816.0], [20240419, 10.58, 10.46, 10.98, 10.36, 10.68, 17322984, 186162816.0], [20240422, 10.68, 10.59, 10.67, 10.0, 10.07, 16744151, 172749456.0], [20240423, 10.07, 10.07, 10.28, 9.94, 10.01, 7224300, 72908232.0], [20240424, 10.01, 10.02, 10.11, 9.86, 9.97, 8469604, 84244520.0], [20240425, 9.97, 10.0, 10.040000000000001, 9.83, 9.99, 5977605, 59536464.0], [20240426, 9.99, 9.870000000000001, 10.49, 9.85, 10.33, 11991788, 122636336.0], [20240429, 10.33, 10.290000000000001, 10.55, 10.21, 10.51, 8826188, 92132840.0], [20240430, 10.51, 10.5, 10.68, 10.32, 10.58, 8785400, 92305368.0], [20240506, 10.58, 10.63, 11.15, 10.51, 11.15, 15210077, 165534032.0], [20240507, 11.15, 11.0, 11.11, 10.8, 10.85, 11734000, 127748256.0], [20240508, 10.85, 10.86, 11.28, 10.75, 11.05, 16706855, 184022704.0], [20240509, 11.05, 11.0, 11.11, 10.92, 11.040000000000001, 13131872, 144457136.0], [20240510, 11.040000000000001, 11.05, 11.86, 10.86, 11.52, 20973906, 237042880.0], [20240513, 11.52, 11.41, 11.55, 10.93, 10.99, 15042500, 167883600.0], [20240514, 10.99, 11.05, 11.370000000000001, 11.0, 11.24, 11102871, 124420024.0], [20240515, 11.24, 11.4, 11.63, 11.18, 11.25, 14948676, 169536896.0], [20240516, 11.25, 11.15, 12.35, 10.93, 11.65, 29608401, 342099072.0], [20240517, 11.65, 11.5, 11.57, 11.32, 11.43, 17096960, 195405184.0], [20240520, 11.43, 11.33, 11.39, 11.11, 11.200000000000001, 10992472, 123466376.0], [20240521, 11.200000000000001, 11.32, 11.91, 11.21, 11.49, 14785304, 170589344.0], [20240522, 11.49, 11.49, 11.86, 11.34, 11.51, 13410472, 155426224.0], [20240523, 11.51, 11.55, 11.65, 10.36, 10.66, 23060006, 250499808.0], [20240524, 10.66, 10.66, 10.84, 10.51, 10.620000000000001, 10879673, 116514696.0], [20240527, 10.620000000000001, 10.64, 10.870000000000001, 10.290000000000001, 10.57, 8220457, 85912464.0], [20240528, 10.57, 10.5, 10.91, 10.5, 10.71, 8923257, 95587992.0], [20240529, 10.71, 10.68, 10.68, 10.38, 10.5, 7323544, 77005744.0], [20240530, 10.5, 10.51, 10.59, 10.35, 10.41, 3875144, 40487636.0], [20240531, 10.41, 10.38, 10.450000000000001, 10.33, 10.42, 3753457, 39057512.0], [20240603, 10.42, 10.44, 10.65, 10.38, 10.6, 7074290, 74370344.0], [20240604, 10.6, 11.66, 11.66, 11.66, 11.66, 3916701, 45668732.0], [20240605, 11.66, 12.83, 12.83, 11.36, 11.450000000000001, 49335374, 613140288.0], [20240606, 11.450000000000001, 10.92, 11.120000000000001, 10.31, 10.39, 33023246, 348255584.0], [20240607, 10.39, 10.200000000000001, 10.31, 9.77, 10.27, 19534591, 196492896.0], [20240611, 10.27, 10.11, 10.98, 10.03, 10.71, 21013615, 223553056.0], [20240612, 10.71, 10.8, 11.33, 10.56, 11.23, 17653480, 196507536.0], [20240613, 11.23, 11.25, 11.36, 11.040000000000001, 11.28, 12364900, 138478352.0], [20240614, 11.28, 11.3, 11.43, 11.16, 11.35, 8087760, 91294352.0], [20240617, 11.35, 11.21, 11.21, 10.22, 10.33, 20975760, 219435664.0], [20240618, 10.33, 10.33, 10.76, 10.3, 10.69, 12650459, 133504248.0], [20240619, 10.69, 10.66, 10.77, 10.49, 10.5, 7936065, 84358496.0], [20240620, 10.5, 10.55, 10.620000000000001, 10.290000000000001, 10.35, 7217800, 75045104.0], [20240621, 10.35, 10.34, 10.56, 10.25, 10.450000000000001, 6083200, 63408176.0], [20240624, 10.450000000000001, 10.21, 10.3, 9.97, 10.11, 8641200, 87202560.0], [20240625, 10.11, 10.08, 10.3, 9.98, 10.200000000000001, 5797000, 58779712.0], [20240626, 10.200000000000001, 10.200000000000001, 10.3, 9.99, 10.28, 7051261, 71471048.0], [20240627, 10.28, 10.18, 10.75, 10.1, 10.38, 11491348, 119042328.0], [20240628, 10.38, 10.16, 10.53, 10.15, 10.34, 8967261, 92759472.0], [20240701, 10.34, 10.28, 10.4, 10.17, 10.38, 6392461, 65886436.0], [20240702, 10.38, 10.370000000000001, 10.66, 10.36, 10.450000000000001, 7607000, 79801368.0], [20240703, 10.450000000000001, 10.4, 10.450000000000001, 10.200000000000001, 10.23, 6085100, 62675648.0], [20240704, 10.23, 10.200000000000001, 10.32, 10.02, 10.15, 6020841, 61057752.0], [20240705, 10.15, 10.120000000000001, 10.18, 10.0, 10.11, 4030700, 40639836.0], [20240708, 10.11, 10.11, 10.200000000000001, 9.98, 10.040000000000001, 4323199, 43432072.0], [20240709, 10.040000000000001, 9.76, 9.76, 9.16, 9.49, 9862071, 92940760.0], [20240710, 9.49, 9.450000000000001, 9.48, 9.26, 9.33, 5267859, 49268088.0], [20240711, 9.33, 9.44, 9.55, 9.38, 9.53, 5871554, 55703828.0], [20240712, 9.53, 9.57, 9.75, 9.51, 9.65, 5709700, 54966304.0], [20240715, 9.65, 9.65, 9.65, 9.4, 9.46, 3893722, 36934432.0], [20240716, 9.46, 9.450000000000001, 9.51, 9.26, 9.36, 4204500, 39299360.0], [20240717, 9.36, 9.39, 9.450000000000001, 9.25, 9.33, 3645600, 34053080.0], [20240718, 9.33, 9.34, 9.34, 9.08, 9.31, 4676600, 43020252.0], [20240719, 9.31, 9.290000000000001, 9.44, 9.21, 9.32, 4926471, 45906144.0], [20240722, 9.32, 9.24, 9.32, 9.16, 9.200000000000001, 3985700, 36766032.0], [20240723, 9.200000000000001, 9.21, 9.25, 9.11, 9.11, 2807100, 25832200.0], [20240724, 9.11, 9.07, 9.15, 8.9, 8.950000000000001, 4129457, 37148332.0], [20240725, 8.950000000000001, 8.92, 8.950000000000001, 8.73, 8.82, 4655400, 41121856.0], [20240726, 8.82, 8.8, 9.700000000000001, 8.8, 9.3, 11223700, 104669368.0], [20240729, 9.3, 9.290000000000001, 9.370000000000001, 9.15, 9.18, 6402300, 58913888.0], [20240730, 9.18, 9.13, 9.24, 9.120000000000001, 9.200000000000001, 3279500, 30140396.0], [20240731, 9.200000000000001, 9.200000000000001, 9.39, 9.200000000000001, 9.370000000000001, 6210504, 57886216.0], [20240801, 9.370000000000001, 9.370000000000001, 9.49, 9.35, 9.4, 5779607, 54472540.0], [20240802, 9.4, 9.38, 9.55, 9.34, 9.38, 5862700, 55338508.0], [20240805, 9.38, 9.3, 9.58, 9.27, 9.28, 6174700, 58107332.0], [20240806, 9.28, 9.370000000000001, 9.43, 9.23, 9.370000000000001, 3859200, 36024552.0], [20240807, 9.370000000000001, 9.39, 9.6, 9.33, 9.52, 5497100, 52141136.0], [20240808, 9.52, 9.55, 9.92, 9.46, 9.84, 12172665, 118645944.0], [20240809, 9.84, 9.77, 10.02, 9.58, 9.58, 10998748, 107571456.0], [20240812, 9.58, 9.35, 9.44, 9.09, 9.13, 7564747, 69777096.0], [20240813, 9.13, 9.11, 9.14, 9.0, 9.120000000000001, 3374300, 30613392.0], [20240814, 9.120000000000001, 9.14, 9.23, 9.11, 9.120000000000001, 2660600, 24369096.0], [20240815, 9.120000000000001, 9.17, 9.22, 9.040000000000001, 9.15, 3391664, 31061238.0], [20240816, 9.15, 9.18, 9.200000000000001, 8.96, 9.02, 4393600, 39774928.0], [20240819, 9.02, 8.97, 9.09, 8.91, 9.05, 2090000, 18871336.0], [20240820, 9.05, 9.07, 9.11, 8.84, 8.9, 3136201, 28072702.0], [20240821, 8.9, 8.88, 8.950000000000001, 8.8, 8.81, 2319001, 20566528.0], [20240822, 8.81, 8.83, 8.88, 8.52, 8.540000000000001, 3441000, 29798276.0], [20240823, 8.540000000000001, 8.620000000000001, 8.78, 8.49, 8.63, 3937664, 33903724.0], [20240826, 8.63, 8.620000000000001, 8.98, 8.6, 8.9, 4571301, 40328588.0], [20240827, 8.9, 8.9, 8.97, 8.71, 8.73, 3047401, 26766780.0], [20240828, 8.73, 8.71, 9.58, 8.700000000000001, 9.15, 10053500, 91771096.0], [20240829, 9.15, 9.09, 9.48, 9.040000000000001, 9.3, 10158900, 93935104.0], [20240830, 9.3, 9.25, 9.65, 9.23, 9.42, 10730190, 101754000.0], [20240902, 9.42, 9.5, 9.620000000000001, 9.24, 9.24, 7998500, 75684368.0], [20240903, 9.24, 9.46, 9.56, 9.21, 9.27, 10248340, 95873256.0], [20240904, 9.27, 9.15, 9.56, 9.08, 9.35, 11175810, 104483008.0], [20240905, 9.35, 9.3, 9.32, 9.0, 9.09, 10465350, 95820056.0], [20240906, 9.09, 9.08, 9.98, 9.01, 9.33, 16252471, 152616368.0], [20240909, 9.33, 9.58, 10.26, 9.38, 10.26, 18707016, 186706192.0], [20240910, 10.26, 10.4, 10.56, 9.85, 9.870000000000001, 33094051, 335810592.0], [20240911, 9.870000000000001, 9.73, 10.35, 9.65, 9.89, 21592510, 212239440.0], [20240912, 9.89, 9.78, 10.18, 9.66, 9.75, 18154367, 179829616.0], [20240913, 9.75, 9.96, 10.42, 9.96, 10.09, 25887100, 263584880.0], [20240918, 10.09, 9.76, 10.28, 9.700000000000001, 10.120000000000001, 18669600, 186864064.0], [20240919, 10.120000000000001, 10.09, 10.8, 9.99, 10.46, 22646500, 234946416.0]], "symbol": "000151.sz", "name": "000151.sz", "ver": 2
+    /*暴露外部用的方法*/
+};exports.SZ_000151_DAY_KLINE = SZ_000151_DAY_KLINE;