-
Notifications
You must be signed in to change notification settings - Fork 0
/
k-data.js
31 lines (30 loc) · 148 KB
/
k-data.js
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
var data = [[20020409, 7.30, 10.51, 10.88, 10.51, 10.66, 414108831, 4418821513], [20020410, 10.66, 10.66, 10.70, 10.39, 10.60, 67945475, 716684277], [20020411, 10.60, 10.60, 10.68, 10.49, 10.52, 22788255, 240963540], [20020412, 10.52, 10.50, 10.64, 10.48, 10.57, 21256463, 224059896], [20020415, 10.57, 10.57, 10.60, 10.35, 10.39, 18531104, 193306921], [20020416, 10.39, 10.35, 10.39, 10.14, 10.16, 24925491, 254942372], [20020417, 10.16, 10.15, 10.26, 10.09, 10.22, 11459339, 116550894], [20020418, 10.22, 10.20, 10.20, 10.10, 10.12, 8533279, 86436774], [20020419, 10.12, 10.10, 10.15, 9.99, 10.14, 15722249, 157784095], [20020422, 10.14, 10.10, 10.10, 9.99, 10.01, 6593827, 66105563], [20020423, 10.01, 10.00, 10.09, 9.91, 10.00, 7376544, 73759692], [20020424, 10.00, 10.00, 10.00, 9.70, 9.77, 17241356, 169554787], [20020425, 9.77, 9.75, 9.85, 9.74, 9.81, 9960272, 97420590], [20020426, 9.81, 9.82, 9.89, 9.80, 9.84, 8169213, 80382992], [20020429, 9.84, 9.84, 9.88, 9.71, 9.85, 9036087, 88537531], [20020430, 9.85, 9.89, 10.15, 9.80, 10.02, 18262505, 182699162], [20020508, 10.02, 10.00, 10.03, 9.88, 9.90, 4228358, 41990478], [20020509, 9.90, 9.89, 10.08, 9.88, 9.94, 4470394, 44552493], [20020510, 9.94, 9.91, 9.93, 9.80, 9.81, 4638480, 45667174], [20020513, 9.81, 9.80, 9.80, 9.58, 9.62, 12725497, 122595409], [20020514, 9.62, 9.60, 9.64, 9.46, 9.48, 8239948, 78664998], [20020515, 9.48, 9.46, 9.55, 9.28, 9.29, 9708385, 91212164], [20020516, 9.29, 9.28, 9.28, 9.07, 9.15, 19517141, 178313622], [20020517, 9.15, 9.18, 9.30, 9.05, 9.25, 10010112, 91833344], [20020520, 9.25, 9.13, 9.18, 8.93, 8.98, 11297072, 101667315], [20020521, 8.98, 9.18, 9.25, 9.03, 9.18, 12608352, 115523918], [20020522, 9.18, 9.19, 9.20, 8.91, 8.94, 7338358, 66043321], [20020523, 8.94, 8.95, 9.13, 8.94, 8.98, 7188925, 64749341], [20020524, 8.98, 8.98, 9.04, 8.76, 8.87, 10526000, 92941498], [20020527, 8.87, 8.89, 8.95, 8.78, 8.91, 5439444, 48160843], [20020528, 8.91, 8.91, 8.99, 8.90, 8.92, 5607677, 50176390], [20020529, 8.92, 8.92, 8.94, 8.62, 8.67, 7480150, 65398179], [20020530, 8.67, 8.66, 8.78, 8.52, 8.75, 13179829, 113645564], [20020531, 8.75, 8.73, 8.86, 8.66, 8.70, 4669199, 40944136], [20020604, 8.70, 8.63, 9.00, 8.54, 8.86, 21315760, 188202674], [20020605, 8.86, 9.22, 9.22, 8.72, 8.74, 9149476, 80995385], [20020606, 8.74, 8.74, 9.08, 8.68, 9.00, 12530992, 112008796], [20020607, 9.00, 9.01, 9.06, 8.90, 8.98, 11760656, 105772506], [20020610, 8.98, 8.98, 9.06, 8.93, 8.99, 4910142, 44206174], [20020611, 8.99, 8.99, 9.01, 8.92, 8.94, 2848153, 25522714], [20020612, 8.94, 9.00, 9.00, 8.80, 8.87, 3036753, 26911353], [20020613, 8.87, 8.87, 8.87, 8.75, 8.76, 2861462, 25179530], [20020614, 8.76, 8.75, 8.75, 8.67, 8.68, 2939500, 25580232], [20020617, 8.68, 8.65, 8.66, 8.58, 8.66, 3036771, 26183428], [20020619, 8.81, 8.81, 8.82, 8.65, 8.68, 2774519, 24170101], [20020620, 8.68, 8.68, 8.83, 8.67, 8.73, 4108300, 36035751], [20020621, 8.73, 8.75, 9.09, 8.72, 8.97, 14947363, 133912680], [20020624, 8.97, 9.87, 9.87, 9.51, 9.87, 95065027, 934303729], [20020625, 9.87, 9.99, 10.85, 9.81, 10.45, 149514953, 1563269915], [20020626, 10.45, 10.35, 10.60, 10.15, 10.23, 41963672, 436232331], [20020627, 10.23, 10.23, 10.60, 10.18, 10.50, 41442717, 431029640], [20020628, 10.50, 10.51, 11.55, 10.51, 11.55, 156015369, 1785125038], [20020701, 11.55, 11.70, 11.84, 11.40, 11.58, 90583632, 1050421243], [20020702, 11.58, 11.55, 11.56, 11.18, 11.44, 37955268, 431511885], [20020703, 11.44, 11.40, 11.69, 11.31, 11.47, 25683720, 295008712], [20020704, 11.47, 11.50, 11.58, 10.94, 11.11, 41951694, 469443695], [20020705, 11.11, 11.00, 11.34, 10.92, 11.30, 33747227, 375133047], [20020708, 11.30, 11.19, 11.70, 11.19, 11.34, 41931594, 482217366], [20020709, 11.34, 11.35, 11.73, 11.35, 11.65, 53912874, 625233348], [20020710, 11.65, 11.65, 11.92, 11.29, 11.31, 103668559, 1203566183], [20020711, 11.31, 11.22, 11.40, 11.15, 11.19, 31305363, 352569995], [20020712, 11.19, 11.19, 11.25, 10.98, 11.03, 32493660, 359020954], [20020715, 11.03, 11.00, 11.05, 10.75, 10.84, 23448328, 254515311], [20020716, 10.84, 10.87, 11.05, 10.79, 10.86, 18594602, 203553086], [20020717, 10.86, 10.88, 11.04, 10.79, 11.03, 8479998, 92305411], [20020718, 11.03, 11.09, 11.22, 10.98, 11.10, 20092068, 223753099], [20020719, 11.10, 11.15, 11.19, 11.00, 11.14, 9684195, 107533034], [20020722, 11.14, 11.16, 11.16, 10.66, 10.69, 21510542, 233006983], [20020723, 10.69, 10.65, 11.04, 10.61, 10.79, 18666749, 202301214], [20020724, 10.79, 10.75, 10.93, 10.69, 10.78, 8015858, 86608486], [20020725, 10.78, 10.75, 10.85, 10.59, 10.66, 10470632, 111641666], [20020726, 10.66, 10.68, 10.74, 10.60, 10.62, 7678834, 81922996], [20020729, 10.62, 10.60, 10.70, 10.50, 10.69, 8736892, 92498906], [20020730, 10.69, 10.75, 11.15, 10.69, 10.95, 33096969, 361697367], [20020731, 10.95, 10.89, 11.05, 10.65, 10.70, 14637918, 159111273], [20020801, 10.70, 10.69, 10.81, 10.59, 10.73, 6501091, 69443717], [20020802, 10.73, 10.76, 10.80, 10.65, 10.73, 3755525, 40261575], [20020805, 10.73, 10.73, 10.73, 10.51, 10.52, 5849596, 61924219], [20020806, 10.52, 10.50, 10.83, 10.36, 10.56, 13136811, 139434080], [20020807, 10.56, 10.56, 10.69, 10.52, 10.60, 8028176, 85042728], [20020808, 10.60, 10.65, 10.85, 10.62, 10.65, 14410144, 154749354], [20020809, 10.65, 10.60, 10.66, 10.53, 10.53, 10941629, 115834566], [20020812, 10.53, 10.32, 10.44, 10.24, 10.34, 60520478, 624023407], [20020813, 10.34, 10.34, 10.51, 10.28, 10.34, 15877898, 164963341], [20020814, 10.34, 10.36, 10.50, 10.36, 10.46, 8680932, 90676674], [20020815, 10.46, 10.46, 10.52, 10.39, 10.44, 6382901, 66765253], [20020816, 10.44, 10.42, 10.55, 10.29, 10.44, 12814339, 133810306], [20020819, 10.44, 10.46, 10.68, 10.36, 10.56, 11227906, 118801544], [20020820, 10.56, 10.57, 11.04, 10.57, 10.92, 38149219, 414593204], [20020821, 10.92, 10.93, 11.02, 10.86, 10.87, 16215953, 177359948], [20020822, 10.87, 10.88, 11.02, 10.84, 10.89, 21519626, 235240919], [20020823, 10.89, 10.89, 11.05, 10.87, 10.92, 13680119, 149877585], [20020826, 10.92, 10.92, 10.96, 10.73, 10.76, 10506530, 113568984], [20020827, 10.76, 10.73, 10.95, 10.71, 10.80, 11481583, 124134413], [20020828, 10.80, 10.80, 10.95, 10.75, 10.84, 8661100, 93863555], [20020829, 10.84, 10.84, 10.95, 10.77, 10.79, 7463258, 80791865], [20020830, 10.79, 10.84, 10.86, 10.78, 10.81, 5432107, 58690029], [20020902, 10.81, 10.71, 10.86, 10.71, 10.79, 3848818, 41425559], [20020903, 10.79, 10.80, 10.94, 10.80, 10.94, 8212924, 89472421], [20020904, 10.94, 10.95, 10.98, 10.83, 10.84, 6324375, 68694146], [20020905, 10.84, 10.81, 10.81, 10.58, 10.62, 15040376, 160328874], [20020906, 10.62, 10.60, 10.62, 10.40, 10.42, 10876882, 114196799], [20020909, 10.42, 10.36, 10.42, 10.31, 10.37, 7814809, 81058055], [20020910, 10.37, 10.37, 10.48, 10.36, 10.38, 3131134, 32544129], [20020911, 10.38, 10.40, 10.47, 10.10, 10.33, 13656652, 140278842], [20020912, 10.33, 10.33, 10.42, 10.25, 10.31, 2574361, 26584099], [20020913, 10.31, 10.33, 10.41, 10.30, 10.36, 2438676, 25296299], [20020916, 10.36, 10.36, 10.36, 10.01, 10.07, 15388084, 155332440], [20020917, 10.07, 10.07, 10.21, 10.00, 10.09, 7992153, 80666135], [20020918, 10.09, 10.11, 10.15, 10.07, 10.09, 3693015, 37294675], [20020919, 10.09, 10.08, 10.39, 10.01, 10.27, 8901655, 90528682], [20020920, 10.27, 10.28, 10.30, 10.11, 10.14, 4568128, 46543060], [20020923, 10.14, 10.10, 10.21, 10.09, 10.16, 1949610, 19768948], [20020924, 10.16, 10.16, 10.32, 10.12, 10.22, 4383120, 44868218], [20020925, 10.22, 10.29, 10.35, 10.15, 10.28, 3752865, 38558175], [20020926, 10.28, 10.27, 10.38, 10.19, 10.20, 4846309, 49808173], [20020927, 10.20, 10.20, 10.31, 10.00, 10.08, 9888852, 100214416], [20021008, 10.08, 10.04, 10.15, 9.91, 10.00, 4181785, 41816802], [20021009, 10.00, 10.00, 10.00, 9.68, 9.70, 6354635, 62173515], [20021010, 9.70, 9.69, 9.79, 9.53, 9.57, 3331764, 32145904], [20021011, 9.57, 9.60, 9.67, 9.45, 9.51, 5922334, 56559037], [20021014, 9.51, 9.52, 9.68, 9.30, 9.60, 4730786, 44748167], [20021015, 9.60, 9.59, 9.66, 9.48, 9.49, 4499647, 42934248], [20021016, 9.49, 9.50, 9.80, 9.50, 9.69, 7171308, 69588292], [20021017, 9.69, 9.69, 9.70, 9.52, 9.64, 4520709, 43356854], [20021018, 9.64, 9.59, 9.75, 9.52, 9.67, 3151790, 30387261], [20021021, 9.67, 9.67, 9.80, 9.60, 9.74, 2054972, 19916136], [20021022, 9.74, 9.74, 9.94, 9.74, 9.86, 5563446, 54825679], [20021023, 9.86, 9.86, 9.90, 9.76, 9.80, 4266450, 41987363], [20021024, 9.80, 9.81, 9.87, 9.73, 9.75, 1655538, 16191534], [20021025, 9.75, 9.77, 9.84, 9.61, 9.67, 3825371, 37072630], [20021028, 9.67, 9.60, 9.75, 9.48, 9.53, 6602902, 63211326], [20021029, 9.53, 9.53, 9.65, 9.46, 9.62, 2786952, 26683803], [20021030, 9.62, 9.55, 9.67, 9.54, 9.64, 1668658, 16039366], [20021031, 9.64, 9.64, 9.74, 9.55, 9.57, 2799611, 26998650], [20021101, 9.57, 9.59, 9.71, 9.54, 9.63, 3491723, 33607151], [20021104, 9.63, 9.69, 9.85, 9.63, 9.83, 5712877, 55699607], [20021105, 9.83, 9.85, 10.05, 9.85, 9.92, 15260779, 151801553], [20021106, 9.92, 9.93, 9.95, 9.87, 9.90, 3178330, 31444919], [20021107, 9.90, 9.93, 10.03, 9.90, 10.00, 10757768, 107368166], [20021108, 10.00, 10.07, 10.14, 9.74, 9.84, 12899282, 127805876], [20021111, 9.84, 9.81, 9.90, 9.67, 9.68, 3603751, 35103348], [20021112, 9.68, 9.70, 9.99, 9.67, 9.74, 14242964, 140218634], [20021113, 9.74, 9.74, 9.78, 9.56, 9.68, 6844582, 66100399], [20021114, 9.68, 9.70, 9.73, 9.45, 9.47, 5732236, 54767525], [20021115, 9.47, 9.42, 9.65, 9.38, 9.40, 9145746, 86543527], [20021118, 9.40, 9.40, 9.49, 9.14, 9.17, 9283700, 85533091], [20021119, 9.17, 9.15, 9.28, 9.09, 9.24, 4085609, 37519814], [20021120, 9.24, 9.18, 9.21, 9.08, 9.11, 5239305, 47950014], [20021121, 9.11, 9.10, 9.12, 8.81, 8.85, 10999904, 98338620], [20021122, 8.85, 8.88, 8.98, 8.75, 8.87, 5557863, 49304710], [20021125, 8.87, 8.87, 9.05, 8.83, 8.90, 3725609, 33342373], [20021126, 8.90, 8.88, 8.99, 8.77, 8.80, 3262317, 28855812], [20021127, 8.80, 8.80, 8.96, 8.71, 8.92, 5267855, 46534366], [20021128, 8.92, 9.00, 9.13, 8.90, 9.11, 5129366, 46298354], [20021129, 9.11, 9.10, 9.30, 8.98, 9.21, 12475317, 114495353], [20021202, 9.21, 9.20, 9.20, 8.92, 8.93, 4452673, 40130934], [20021203, 8.93, 8.90, 9.05, 8.90, 9.01, 3083379, 27727714], [20021204, 9.01, 9.08, 9.10, 8.97, 9.00, 4404350, 39805225], [20021205, 9.00, 8.90, 8.91, 8.78, 8.83, 6716868, 59325807], [20021206, 8.83, 8.80, 8.92, 8.78, 8.82, 5380583, 47524234], [20021209, 8.82, 8.82, 8.93, 8.78, 8.88, 7045001, 62434741], [20021210, 8.88, 8.73, 8.91, 8.67, 8.69, 54652106, 479613330], [20021211, 8.69, 8.69, 8.70, 8.59, 8.65, 14292761, 123255460], [20021212, 8.65, 8.65, 8.72, 8.58, 8.60, 11304106, 97708347], [20021213, 8.60, 8.55, 8.72, 8.41, 8.69, 11817546, 101232866], [20021216, 8.69, 8.68, 8.75, 8.62, 8.68, 5393960, 46891055], [20021217, 8.68, 8.70, 8.77, 8.65, 8.69, 10292321, 89497885], [20021218, 8.69, 8.73, 8.78, 8.65, 8.67, 6878266, 59978940], [20021219, 8.67, 8.67, 8.69, 8.59, 8.61, 5677347, 48963888], [20021220, 8.61, 8.61, 8.79, 8.61, 8.75, 7691380, 67023489], [20021223, 8.75, 8.75, 8.88, 8.75, 8.79, 6571463, 57991744], [20021224, 8.79, 8.78, 8.82, 8.73, 8.78, 3847537, 33726783], [20021225, 8.78, 8.77, 8.81, 8.65, 8.70, 5628131, 49050435], [20021226, 8.70, 8.71, 8.73, 8.46, 8.47, 14957581, 127788909], [20021227, 8.47, 8.46, 8.50, 8.39, 8.41, 16625917, 139992541], [20021230, 8.41, 8.42, 8.42, 8.20, 8.22, 14208902, 117364986], [20021231, 8.22, 8.22, 8.30, 8.08, 8.14, 9203901, 75033216], [20030102, 8.14, 8.12, 8.16, 8.04, 8.06, 11179501, 90339884], [20030103, 8.06, 8.06, 8.12, 8.02, 8.12, 3789854, 30610396], [20030106, 8.12, 8.10, 8.20, 8.05, 8.16, 4395743, 35737079], [20030107, 8.16, 8.15, 8.24, 8.07, 8.08, 2687450, 21852593], [20030108, 8.08, 8.08, 8.55, 8.05, 8.42, 11491032, 95917021], [20030109, 8.42, 8.45, 8.87, 8.32, 8.74, 36446899, 315687849], [20030110, 8.74, 8.77, 8.86, 8.61, 8.61, 25721025, 225220395], [20030113, 8.61, 8.58, 8.68, 8.46, 8.53, 6781680, 57982545], [20030114, 8.53, 8.53, 9.38, 8.53, 9.38, 93150048, 863691099], [20030115, 9.38, 9.50, 9.65, 9.00, 9.20, 68972883, 645243069], [20030116, 9.20, 9.16, 9.48, 9.09, 9.30, 31059935, 288585386], [20030117, 9.30, 9.40, 9.51, 9.22, 9.30, 21797449, 203633549], [20030120, 9.30, 9.30, 9.73, 9.18, 9.53, 31257733, 297191761], [20030121, 9.53, 9.48, 9.75, 9.37, 9.44, 32353358, 308540386], [20030122, 9.44, 9.30, 9.43, 9.30, 9.35, 11294890, 105783975], [20030123, 9.35, 9.36, 9.49, 9.28, 9.30, 6693992, 62808823], [20030124, 9.30, 9.30, 9.68, 9.25, 9.54, 17446934, 165959046], [20030127, 9.54, 9.60, 10.02, 9.58, 9.78, 34925535, 343291763], [20030128, 9.78, 9.78, 9.88, 9.70, 9.79, 11691809, 114497790], [20030129, 9.79, 9.81, 9.98, 9.77, 9.84, 22611900, 223520545], [20030210, 9.84, 9.84, 9.84, 9.54, 9.55, 10632107, 102361575], [20030211, 9.55, 9.50, 9.58, 9.42, 9.56, 6317898, 60106089], [20030212, 9.56, 9.51, 9.66, 9.45, 9.63, 7852699, 75313242], [20030213, 9.63, 9.66, 9.69, 9.43, 9.45, 10529108, 100591339], [20030214, 9.45, 9.48, 9.60, 9.47, 9.50, 6866079, 65326909], [20030217, 9.50, 9.48, 9.54, 9.33, 9.39, 7164908, 67610129], [20030218, 9.39, 9.38, 9.43, 9.25, 9.34, 6231278, 58150972], [20030219, 9.34, 9.35, 9.53, 9.30, 9.50, 5784007, 54586439], [20030220, 9.50, 9.47, 9.54, 9.45, 9.48, 6062294, 57565921], [20030221, 9.48, 9.45, 9.49, 9.19, 9.27, 14941926, 138887229], [20030224, 9.27, 9.27, 9.33, 9.19, 9.21, 6423219, 59304760], [20030225, 9.21, 9.21, 9.40, 9.20, 9.38, 6691688, 62496991], [20030226, 9.38, 9.45, 9.45, 9.33, 9.37, 4752416, 44550048], [20030227, 9.37, 9.38, 9.58, 9.38, 9.54, 13747531, 130348430], [20030228, 9.54, 9.54, 9.54, 9.38, 9.42, 6277508, 59246943], [20030303, 9.42, 9.40, 9.50, 9.39, 9.45, 3434161, 32362004], [20030304, 9.45, 9.50, 9.63, 9.47, 9.55, 12856981, 123083733], [20030305, 9.55, 9.60, 9.60, 9.43, 9.52, 7256945, 68957277], [20030306, 9.52, 9.53, 9.58, 9.39, 9.39, 9944805, 93963920], [20030307, 9.39, 9.39, 9.43, 9.36, 9.39, 4214869, 39592338], [20030310, 9.39, 9.39, 9.42, 9.17, 9.18, 14118438, 130696693], [20030311, 9.18, 9.16, 9.25, 9.10, 9.14, 10995878, 100539831], [20030312, 9.14, 9.14, 9.19, 9.09, 9.18, 6442505, 58842449], [20030313, 9.18, 9.16, 9.24, 9.14, 9.17, 5179805, 47482538], [20030314, 9.17, 9.17, 9.30, 9.16, 9.24, 5790768, 53527698], [20030317, 9.24, 9.24, 9.27, 9.19, 9.23, 7679546, 70730552], [20030318, 9.23, 9.25, 9.45, 9.23, 9.32, 13374123, 125394737], [20030319, 9.32, 9.32, 9.65, 9.30, 9.53, 26570724, 253289429], [20030320, 9.53, 9.53, 9.69, 9.50, 9.55, 13417648, 128569140], [20030321, 9.55, 9.55, 9.76, 9.50, 9.60, 18691056, 180913326], [20030324, 9.60, 9.60, 9.73, 9.49, 9.55, 13262649, 127286262], [20030325, 9.55, 9.52, 9.58, 9.47, 9.53, 9118176, 86706121], [20030326, 9.53, 9.50, 9.76, 9.50, 9.70, 29750253, 288180590], [20030327, 9.70, 9.69, 10.44, 9.65, 10.09, 68594934, 685473786], [20030328, 10.09, 10.10, 10.31, 10.04, 10.11, 45687773, 465088473], [20030408, 10.80, 10.77, 11.04, 10.66, 10.88, 56735177, 614063851], [20030410, 11.60, 11.51, 12.03, 11.51, 11.71, 248014191, 2919604507], [20030411, 11.71, 11.80, 12.06, 11.65, 11.84, 114380764, 1360049896], [20030414, 11.84, 11.90, 12.45, 11.68, 12.28, 142564660, 1716814635], [20030415, 12.28, 12.25, 12.66, 12.18, 12.58, 103415947, 1280627040], [20030416, 12.58, 12.60, 13.66, 12.40, 12.64, 157762761, 2046998553], [20030417, 12.64, 12.70, 12.94, 12.13, 12.47, 97310641, 1218955195], [20030418, 12.47, 11.96, 12.44, 11.61, 12.00, 64902830, 788313792], [20030421, 12.00, 11.85, 12.00, 11.44, 11.66, 92644303, 1080592053], [20030422, 11.66, 11.68, 11.95, 11.66, 11.80, 47302022, 558628054], [20030423, 11.80, 11.80, 11.86, 11.45, 11.48, 52122610, 604876349], [20030424, 11.48, 11.40, 11.45, 10.93, 11.18, 101029367, 1131225091], [20030425, 11.18, 11.18, 11.45, 11.08, 11.22, 29059366, 328640752], [20030428, 11.22, 11.50, 12.34, 11.35, 12.33, 127345428, 1526831610], [20030429, 12.33, 12.19, 12.56, 12.02, 12.28, 90055835, 1108096208], [20030430, 12.28, 12.35, 12.68, 12.26, 12.36, 87777472, 1091157403], [20030512, 12.36, 12.40, 12.90, 12.12, 12.75, 67522272, 850047742], [20030513, 12.75, 12.78, 13.00, 12.01, 12.10, 70819431, 880083246], [20030514, 12.10, 12.06, 12.41, 12.01, 12.34, 43893439, 538283862], [20030515, 12.34, 12.36, 12.65, 12.21, 12.39, 42366014, 526628110], [20030516, 12.39, 12.45, 12.74, 12.34, 12.50, 32835422, 412738197], [20030519, 12.50, 12.51, 12.58, 12.18, 12.35, 26012750, 320535367], [20030520, 12.35, 12.30, 12.30, 12.00, 12.05, 25792159, 312855650], [20030521, 12.05, 12.06, 12.30, 12.01, 12.05, 14440171, 175376604], [20030522, 12.05, 12.05, 12.43, 11.92, 12.38, 27537224, 336757322], [20030523, 12.38, 12.42, 12.70, 12.37, 12.49, 45767527, 574363833], [20030527, 12.49, 12.60, 12.80, 12.41, 12.50, 35437875, 446310824], [20030528, 12.50, 12.52, 12.70, 12.15, 12.22, 38693119, 481223303], [20030529, 12.22, 12.20, 12.30, 11.90, 12.19, 41507598, 499776255], [20030530, 12.19, 12.22, 12.29, 12.00, 12.16, 18019909, 218992918], [20030602, 12.16, 12.16, 12.23, 11.88, 12.20, 22558938, 271353667], [20030603, 12.20, 12.25, 12.40, 12.08, 12.13, 27378672, 335651014], [20030604, 12.13, 12.10, 12.35, 11.98, 12.33, 26752705, 325692847], [20030605, 12.33, 12.38, 12.54, 12.15, 12.16, 38873070, 479885944], [20030606, 12.16, 12.10, 12.25, 11.96, 11.99, 27587242, 332243691], [20030609, 11.99, 11.96, 12.05, 11.63, 11.66, 26387665, 312089605], [20030610, 11.66, 11.66, 11.88, 11.65, 11.75, 12424791, 146011906], [20030611, 11.75, 11.87, 12.18, 11.78, 12.16, 17487420, 209661440], [20030612, 12.16, 12.18, 12.20, 11.94, 12.00, 12421936, 149337251], [20030613, 12.00, 12.00, 12.17, 11.92, 12.04, 11564176, 139006841], [20030616, 12.04, 12.02, 12.04, 11.71, 11.80, 14470861, 170670963], [20030617, 11.80, 11.78, 11.87, 11.60, 11.72, 14267948, 166958333], [20030618, 11.72, 11.72, 11.89, 11.70, 11.71, 13364207, 157372918], [20030619, 11.71, 11.78, 11.87, 11.59, 11.74, 16331588, 190838060], [20030620, 11.74, 11.74, 11.79, 11.51, 11.53, 12915798, 150105980], [20030623, 11.53, 11.49, 11.50, 11.34, 11.37, 17352864, 198111695], [20030624, 11.37, 11.36, 11.46, 11.24, 11.32, 17171017, 194293736], [20030625, 11.32, 11.38, 11.42, 11.24, 11.29, 8461015, 95479294], [20030626, 11.29, 11.26, 11.57, 11.22, 11.48, 22010804, 251045796], [20030627, 11.48, 11.50, 11.56, 11.28, 11.35, 20792592, 237787221], [20030630, 11.35, 11.30, 11.65, 11.23, 11.32, 20773228, 237891887], [20030701, 11.32, 11.32, 11.65, 11.32, 11.38, 22344722, 256771001], [20030702, 11.38, 11.44, 11.89, 11.38, 11.88, 44330211, 518657360], [20030703, 11.88, 11.90, 12.01, 11.79, 11.94, 43223600, 515612372], [20030704, 11.94, 11.91, 11.96, 11.70, 11.79, 14600943, 172593212], [20030707, 11.79, 11.78, 11.91, 11.62, 11.75, 11078537, 130090022], [20030708, 11.75, 11.73, 11.94, 11.72, 11.80, 10953506, 129674375], [20030709, 11.80, 11.81, 11.89, 11.71, 11.75, 6915301, 81540717], [20030710, 11.75, 11.73, 12.10, 11.66, 12.06, 38659577, 463326528], [20030711, 12.06, 12.07, 12.14, 11.94, 12.01, 18769994, 225924162], [20030714, 12.01, 12.01, 12.05, 11.87, 11.89, 10638983, 126775872], [20030715, 11.89, 11.89, 12.12, 11.89, 12.04, 12097550, 145276974], [20030716, 11.92, 12.01, 12.18, 12.00, 12.10, 16051963, 194042390], [20030717, 12.10, 12.13, 12.35, 12.03, 12.26, 32837153, 400492013], [20030718, 12.26, 12.24, 12.38, 11.92, 11.96, 27383746, 332442304], [20030721, 11.96, 11.92, 12.01, 11.83, 11.97, 17540765, 209187834], [20030722, 11.97, 12.05, 12.15, 11.55, 11.66, 33059263, 387648051], [20030723, 11.66, 11.65, 11.72, 11.47, 11.59, 13386951, 155298215], [20030724, 11.59, 11.59, 11.66, 11.39, 11.48, 9593647, 110802036], [20030725, 11.48, 11.48, 11.65, 11.29, 11.38, 15503219, 176945723], [20030728, 11.38, 11.35, 11.45, 11.24, 11.41, 14003659, 158941731], [20030729, 11.41, 11.40, 11.59, 11.40, 11.53, 10382655, 119252679], [20030730, 11.53, 11.53, 11.59, 11.28, 11.42, 14898773, 169808695], [20030731, 11.42, 11.40, 11.44, 11.23, 11.33, 12503979, 141330134], [20030801, 11.33, 11.33, 11.56, 11.28, 11.44, 6885822, 78452821], [20030804, 11.44, 11.50, 11.59, 11.43, 11.55, 6983772, 80480387], [20030805, 11.55, 11.55, 11.58, 11.45, 11.48, 4390058, 50512606], [20030806, 11.48, 11.48, 11.48, 11.33, 11.34, 7062040, 80324995], [20030807, 11.34, 11.28, 11.64, 11.28, 11.47, 13275648, 153004419], [20030808, 11.47, 11.45, 11.47, 11.24, 11.32, 9191192, 104263201], [20030811, 11.32, 11.32, 11.45, 11.26, 11.40, 3971298, 45109989], [20030812, 11.40, 11.39, 11.49, 11.32, 11.42, 3340211, 38122924], [20030813, 11.42, 11.42, 11.42, 11.21, 11.23, 8965120, 101069269], [20030814, 11.23, 11.23, 11.34, 10.99, 11.00, 12617562, 140100318], [20030815, 11.00, 11.00, 11.09, 10.78, 10.93, 19436915, 211930903], [20030818, 10.93, 10.90, 10.95, 10.77, 10.89, 4572110, 49610289], [20030819, 10.89, 10.90, 11.06, 10.87, 10.92, 10138692, 110971875], [20030820, 10.92, 10.95, 10.98, 10.82, 10.96, 8382452, 91203953], [20030821, 10.96, 10.96, 10.99, 10.79, 10.85, 5917431, 64329506], [20030822, 10.85, 10.83, 11.00, 10.68, 10.70, 5999288, 64820685], [20030825, 10.70, 10.60, 10.68, 10.45, 10.51, 10812966, 114404677], [20030826, 10.51, 10.00, 10.49, 10.00, 10.29, 8954892, 92757771], [20030827, 10.29, 10.29, 10.42, 10.10, 10.11, 10265510, 104949379], [20030828, 10.11, 10.15, 10.20, 9.94, 9.95, 16032685, 160640486], [20030829, 9.95, 9.94, 10.17, 9.92, 10.16, 10362307, 104401603], [20030901, 10.16, 10.16, 10.40, 10.10, 10.40, 18689963, 191202517], [20030902, 10.40, 10.39, 10.45, 10.18, 10.25, 10727727, 110420617], [20030903, 10.25, 10.23, 10.32, 10.12, 10.13, 7530665, 76825965], [20030904, 10.13, 10.12, 10.28, 10.08, 10.15, 6835118, 69454308], [20030905, 10.15, 10.16, 10.18, 9.90, 10.01, 11819505, 118251102], [20030908, 10.01, 10.00, 10.07, 9.94, 10.00, 9456579, 94615654], [20030909, 10.00, 10.01, 10.15, 9.88, 10.00, 11095534, 111110311], [20030910, 10.00, 10.00, 10.17, 9.97, 10.16, 10750757, 108290330], [20030911, 10.16, 10.19, 10.34, 10.15, 10.26, 10714361, 109707147], [20030912, 10.26, 10.20, 10.23, 9.95, 9.98, 12179901, 122146559], [20030915, 9.98, 9.95, 10.01, 9.54, 9.60, 27877304, 270394079], [20030916, 9.60, 9.58, 9.60, 9.31, 9.48, 23415723, 220738901], [20030917, 9.48, 9.48, 9.48, 9.31, 9.36, 9323889, 87354741], [20030918, 9.36, 9.30, 9.53, 9.28, 9.46, 6344465, 59763692], [20030919, 9.46, 9.45, 9.55, 9.42, 9.51, 3837260, 36420411], [20030922, 9.51, 9.53, 9.55, 9.19, 9.20, 10427502, 96637071], [20030923, 9.20, 9.18, 9.41, 9.13, 9.36, 14531572, 134883597], [20030924, 9.36, 9.36, 9.56, 9.35, 9.39, 7440106, 70300315], [20030925, 9.39, 9.42, 9.47, 9.29, 9.37, 6829057, 63841628], [20030926, 9.37, 9.37, 9.46, 9.33, 9.44, 4887864, 45952851], [20030929, 9.44, 9.43, 9.50, 9.32, 9.33, 8725453, 82007478], [20030930, 9.33, 9.35, 9.49, 9.21, 9.38, 6033183, 56548555], [20031008, 9.38, 9.35, 9.48, 9.27, 9.40, 2151301, 20233294], [20031009, 9.40, 9.40, 9.48, 9.35, 9.37, 1973742, 18608558], [20031010, 9.37, 9.33, 9.67, 9.18, 9.50, 14357324, 134811330], [20031013, 9.50, 9.56, 9.68, 9.48, 9.60, 8214196, 78612241], [20031014, 9.60, 9.65, 9.67, 9.44, 9.48, 8287692, 78865132], [20031016, 9.48, 9.20, 9.35, 9.08, 9.29, 11242973, 103898767], [20031017, 9.29, 9.29, 9.36, 9.18, 9.30, 10380772, 96401559], [20031020, 9.30, 9.25, 9.32, 9.22, 9.24, 4035504, 37401523], [20031021, 9.24, 9.23, 9.28, 8.99, 9.05, 13036201, 118218728], [20031022, 9.05, 9.09, 9.50, 9.03, 9.43, 20386161, 190680171], [20031023, 9.43, 9.43, 9.64, 9.34, 9.44, 16088282, 152997350], [20031024, 9.44, 9.44, 9.48, 9.31, 9.44, 4245929, 39992539], [20031027, 9.44, 9.48, 9.50, 9.26, 9.36, 6020366, 56352810], [20031028, 9.36, 9.31, 9.68, 9.25, 9.67, 14782980, 141494425], [20031029, 9.67, 9.68, 9.97, 9.66, 9.96, 37248405, 366749244], [20031030, 9.96, 9.96, 9.96, 9.74, 9.80, 11611028, 114124085], [20031031, 9.80, 9.75, 9.87, 9.61, 9.75, 10394670, 101277191], [20031103, 9.75, 9.70, 9.92, 9.63, 9.86, 6768277, 66567525], [20031104, 9.86, 9.86, 10.45, 9.86, 10.19, 30913072, 314396375], [20031105, 10.19, 10.19, 10.28, 10.10, 10.15, 11414254, 116255591], [20031106, 10.15, 10.15, 10.19, 9.93, 9.96, 15875477, 158860163], [20031107, 9.96, 9.95, 9.96, 9.61, 9.62, 14506546, 141194283], [20031110, 9.62, 9.65, 9.85, 9.58, 9.70, 14441242, 140063607], [20031111, 9.70, 9.78, 9.83, 9.52, 9.64, 6803268, 65633648], [20031112, 9.64, 9.60, 9.60, 9.25, 9.29, 12384495, 115804864], [20031113, 9.29, 9.25, 9.36, 9.11, 9.20, 7429029, 68419111], [20031114, 9.20, 9.25, 9.37, 9.20, 9.31, 5590807, 51888986], [20031117, 9.31, 9.32, 9.36, 9.12, 9.18, 3291203, 30320404], [20031118, 9.18, 9.18, 9.23, 9.00, 9.09, 8351315, 75734640], [20031119, 9.09, 9.06, 9.30, 9.01, 9.25, 5931311, 54614469], [20031120, 9.25, 9.25, 9.51, 9.19, 9.43, 13874275, 130333302], [20031121, 9.43, 9.45, 9.74, 9.30, 9.35, 13408285, 127888191], [20031124, 9.35, 9.33, 9.72, 9.33, 9.70, 12968927, 124467109], [20031125, 9.70, 9.65, 10.01, 9.65, 9.79, 27027780, 266477410], [20031126, 9.79, 9.79, 9.81, 9.65, 9.80, 8282269, 80523820], [20031127, 9.80, 9.80, 9.85, 9.51, 9.55, 10136969, 97937650], [20031128, 9.55, 9.55, 9.70, 9.54, 9.55, 4778051, 45919273], [20031201, 9.55, 9.60, 9.95, 9.58, 9.90, 17465298, 171219108], [20031202, 9.90, 9.95, 9.99, 9.75, 9.78, 15228884, 149745234], [20031203, 9.78, 9.80, 9.96, 9.59, 9.78, 23407244, 228920497], [20031204, 9.78, 9.83, 10.22, 9.83, 10.19, 55499428, 561494207], [20031205, 10.19, 10.20, 10.32, 10.10, 10.20, 30582213, 312418509], [20031208, 10.20, 10.22, 10.44, 10.12, 10.21, 30707480, 316265134], [20031209, 10.21, 10.19, 10.21, 9.85, 10.01, 23834044, 238488010], [20031210, 10.01, 11.00, 11.00, 10.33, 10.56, 94886854, 997981823], [20031211, 10.56, 10.66, 11.06, 10.66, 10.98, 82181543, 896469648], [20031212, 10.98, 10.99, 11.12, 10.90, 11.01, 55123050, 608379544], [20031215, 11.01, 11.11, 11.15, 10.90, 10.92, 23182075, 254681880], [20031216, 10.92, 10.90, 10.90, 10.62, 10.79, 30674840, 329263545], [20031217, 10.79, 10.78, 10.97, 10.61, 10.63, 21393594, 231201733], [20031218, 10.63, 10.59, 10.82, 10.56, 10.79, 12406813, 132727792], [20031219, 10.79, 10.79, 11.05, 10.70, 11.00, 31621698, 344034634], [20031222, 11.00, 11.00, 11.34, 10.81, 11.33, 59457499, 658641511], [20031223, 11.33, 11.31, 11.39, 11.10, 11.16, 37447801, 421801489], [20031224, 11.16, 11.20, 11.48, 11.15, 11.26, 37433155, 423707353], [20031225, 11.26, 11.20, 11.27, 11.05, 11.11, 32422390, 360810660], [20031226, 11.11, 11.10, 11.24, 11.00, 11.08, 22837349, 253586919], [20031229, 11.08, 11.03, 11.13, 10.90, 10.95, 21832173, 239487458], [20031230, 10.95, 10.90, 11.04, 10.86, 10.91, 18508290, 202716704], [20040102, 10.81, 10.75, 11.07, 10.73, 10.88, 22078799, 241734611], [20040105, 10.88, 10.90, 11.44, 10.90, 11.38, 36348459, 409980165], [20040106, 11.38, 11.43, 12.03, 11.43, 11.79, 73529786, 870015611], [20040107, 11.79, 11.83, 12.17, 11.79, 11.93, 40316410, 481932196], [20040108, 11.93, 11.88, 12.08, 11.73, 12.05, 29517977, 351723839], [20040109, 12.05, 12.05, 12.19, 11.60, 11.65, 32296533, 383204060], [20040112, 11.65, 11.65, 12.09, 11.65, 12.03, 36614321, 433681750], [20040113, 12.03, 12.10, 12.20, 11.72, 11.90, 40648994, 487751349], [20040114, 11.90, 11.89, 11.89, 11.51, 11.62, 26050645, 303011753], [20040115, 11.62, 11.62, 11.77, 11.45, 11.59, 20780179, 241240935], [20040116, 11.59, 11.58, 11.73, 11.46, 11.65, 15916589, 184770791], [20040129, 11.65, 11.61, 11.86, 11.51, 11.86, 15855516, 185924866], [20040130, 11.86, 11.86, 11.94, 11.43, 11.48, 20234664, 235518871], [20040202, 11.48, 12.06, 12.25, 11.62, 11.97, 70626302, 846730497], [20040203, 11.97, 11.98, 12.24, 11.85, 12.10, 28744857, 348429624], [20040204, 12.10, 12.15, 12.51, 12.15, 12.34, 41271598, 511763880], [20040205, 12.34, 12.35, 12.54, 12.19, 12.29, 31199738, 386471971], [20040206, 12.29, 12.25, 12.52, 12.06, 12.24, 44461352, 545361901], [20040209, 12.24, 12.22, 12.51, 12.18, 12.43, 34309614, 426322163], [20040210, 12.43, 12.48, 12.55, 12.14, 12.19, 23605176, 291055863], [20040211, 12.19, 12.20, 12.26, 11.92, 11.98, 19639203, 235969646], [20040212, 11.98, 11.99, 12.10, 11.70, 11.75, 32316924, 384867167], [20040213, 11.75, 11.75, 12.00, 11.70, 11.76, 27075120, 320581828], [20040216, 11.76, 11.80, 12.30, 11.80, 12.29, 40475701, 488828100], [20040217, 12.29, 12.35, 12.57, 12.24, 12.28, 71967517, 896111408], [20040218, 12.28, 12.48, 12.66, 12.02, 12.15, 46803969, 575853467], [20040219, 12.15, 12.17, 12.32, 11.90, 11.97, 29034814, 351653911], [20040220, 11.97, 12.00, 12.25, 11.88, 12.14, 27291556, 330011384], [20040223, 12.14, 12.16, 12.20, 11.59, 11.66, 57826709, 682226758], [20040224, 11.66, 11.73, 11.75, 11.30, 11.50, 34031957, 391039880], [20040225, 11.50, 11.50, 11.58, 11.08, 11.16, 51423929, 580015196], [20040226, 11.16, 11.20, 11.28, 11.12, 11.27, 27962112, 313380448], [20040227, 11.27, 11.28, 11.35, 11.08, 11.15, 27496015, 306915422], [20040301, 11.15, 11.15, 11.21, 10.84, 11.06, 30649509, 336637789], [20040302, 11.06, 11.15, 11.28, 11.05, 11.15, 23144782, 258578461], [20040303, 11.15, 11.19, 11.25, 11.02, 11.03, 18910230, 210069329], [20040304, 11.03, 11.00, 11.11, 10.88, 11.10, 18744857, 206028581], [20040305, 11.10, 11.10, 11.17, 10.91, 10.98, 12879852, 141906266], [20040308, 10.98, 10.95, 10.99, 10.65, 10.66, 18642975, 200993848], [20040309, 10.66, 10.66, 10.82, 10.58, 10.69, 13634538, 145914569], [20040310, 10.69, 10.75, 11.06, 10.72, 11.04, 14847694, 162040417], [20040311, 11.04, 11.08, 11.15, 10.96, 11.01, 20283419, 223753440], [20040312, 11.01, 11.05, 11.11, 10.84, 10.88, 11629112, 126995621], [20040315, 10.88, 10.88, 11.27, 10.88, 11.26, 34476041, 383549955], [20040316, 11.26, 11.35, 11.36, 11.10, 11.20, 20451548, 229061011], [20040317, 11.20, 11.22, 11.35, 11.15, 11.29, 21203226, 238473670], [20040318, 11.29, 11.35, 11.43, 11.06, 11.15, 24624689, 277258425], [20040322, 11.15, 11.30, 11.47, 11.17, 11.32, 30113347, 341609882], [20040323, 11.32, 11.32, 11.35, 11.03, 11.14, 26015367, 289881295], [20040324, 11.14, 11.12, 11.13, 10.93, 11.07, 20699610, 227819849], [20040325, 11.07, 11.20, 11.35, 11.05, 11.12, 23856995, 266633398], [20040326, 11.12, 11.13, 11.23, 11.01, 11.16, 10081072, 112090883], [20040329, 11.16, 11.16, 11.23, 11.08, 11.11, 9654286, 107648326], [20040330, 11.11, 11.10, 11.10, 10.86, 10.98, 13131931, 143747692], [20040331, 10.98, 10.98, 11.04, 10.88, 10.95, 11092989, 121552091], [20040401, 10.95, 10.96, 11.20, 10.96, 11.16, 12038551, 133858299], [20040402, 11.16, 11.16, 11.27, 11.16, 11.24, 21539058, 241609087], [20040405, 11.24, 11.26, 11.31, 11.08, 11.15, 19472441, 218313400], [20040406, 11.15, 11.15, 11.15, 10.93, 11.13, 15850474, 174742480], [20040407, 11.13, 11.13, 11.19, 10.95, 10.99, 18341951, 201886996], [20040408, 10.99, 10.98, 11.01, 10.75, 10.86, 35421494, 383657843], [20040409, 10.86, 10.96, 10.98, 10.60, 10.68, 35665380, 383114154], [20040412, 10.68, 10.58, 10.69, 10.47, 10.59, 22960270, 242515740], [20040413, 10.59, 10.58, 10.70, 10.48, 10.51, 13468521, 142457005], [20040414, 10.51, 10.50, 10.51, 10.27, 10.35, 17254133, 178311756], [20040415, 10.35, 10.34, 10.47, 10.23, 10.31, 12092157, 124794427], [20040416, 10.31, 10.33, 10.53, 10.29, 10.44, 13909120, 144232427], [20040419, 10.44, 10.46, 10.50, 10.30, 10.31, 8076198, 84014578], [20040420, 10.31, 10.30, 10.65, 10.29, 10.53, 22227169, 233967683], [20040421, 10.53, 10.58, 10.72, 10.39, 10.40, 21330954, 225825142], [20040422, 10.40, 10.41, 10.56, 10.35, 10.49, 17755397, 185565990], [20040423, 10.49, 10.48, 10.48, 10.28, 10.34, 10402651, 107716350], [20040426, 10.34, 10.34, 10.44, 10.30, 10.39, 7726802, 80090396], [20040427, 10.39, 10.40, 10.57, 10.38, 10.51, 16278010, 170725843], [20040428, 10.51, 10.58, 10.78, 10.33, 10.70, 34304202, 363635929], [20040429, 10.70, 10.65, 10.99, 10.60, 10.83, 47615360, 516868300], [20040430, 10.83, 10.82, 11.07, 10.77, 10.92, 50779555, 555009438], [20040510, 10.92, 10.92, 10.95, 10.57, 10.60, 12623825, 135110148], [20040511, 8.76, 8.75, 9.00, 8.71, 8.94, 8466520, 75193420], [20040512, 8.94, 8.90, 9.14, 8.86, 9.09, 15620800, 141168906], [20040513, 9.09, 9.10, 9.13, 9.01, 9.09, 12256712, 111234175], [20040514, 9.09, 9.09, 9.09, 8.88, 8.94, 16299586, 146069442], [20040517, 8.94, 8.93, 8.99, 8.64, 8.67, 15456926, 135993758], [20040518, 8.67, 8.65, 8.76, 8.46, 8.71, 15287359, 131812382], [20040519, 8.71, 8.75, 8.96, 8.62, 8.77, 11578104, 102220556], [20040520, 8.77, 8.77, 9.05, 8.77, 8.89, 14696785, 131170274], [20040521, 8.89, 8.90, 9.01, 8.83, 8.95, 8197236, 73125343], [20040524, 8.95, 9.00, 9.07, 8.90, 8.99, 9982433, 89721948], [20040525, 8.99, 8.99, 8.99, 8.82, 8.88, 7161041, 63650176], [20040526, 8.88, 8.88, 8.93, 8.75, 8.88, 8625692, 76074823], [20040527, 8.88, 8.90, 9.11, 8.84, 9.06, 25086573, 226985230], [20040528, 9.06, 9.09, 9.11, 8.96, 9.01, 10531495, 95003627], [20040531, 9.01, 9.03, 9.16, 9.00, 9.08, 12412382, 112930250], [20040601, 9.08, 9.08, 9.29, 9.06, 9.27, 24317540, 223760971], [20040602, 9.27, 9.30, 9.36, 9.20, 9.22, 21111313, 195994530], [20040603, 9.22, 9.21, 9.23, 8.99, 9.00, 13364463, 121291730], [20040604, 9.00, 8.98, 9.06, 8.96, 8.97, 7970930, 71806806], [20040607, 8.97, 8.97, 9.00, 8.76, 8.82, 11964970, 105899795], [20040608, 8.82, 8.81, 8.94, 8.64, 8.69, 19908228, 174711414], [20040609, 8.69, 8.69, 8.82, 8.60, 8.73, 20170391, 175796227], [20040610, 8.73, 8.71, 8.80, 8.53, 8.64, 24055966, 208787169], [20040611, 8.64, 8.65, 8.83, 8.52, 8.57, 18494926, 160129879], [20040614, 8.57, 8.55, 8.61, 8.47, 8.50, 16258368, 138571749], [20040615, 8.50, 8.45, 8.95, 8.44, 8.77, 22062738, 191644214], [20040616, 8.77, 8.75, 8.88, 8.58, 8.71, 16553211, 144967945], [20040617, 8.71, 8.75, 8.75, 8.50, 8.54, 7984385, 68453319], [20040618, 8.54, 8.50, 8.60, 8.23, 8.31, 19223850, 161330599], [20040621, 8.31, 8.29, 8.34, 8.23, 8.30, 10131820, 83910338], [20040622, 8.30, 8.30, 8.52, 8.26, 8.42, 11526517, 96748162], [20040623, 8.42, 8.43, 8.44, 8.34, 8.35, 10279010, 86229569], [20040624, 8.35, 8.40, 8.45, 8.33, 8.36, 6026181, 50536926], [20040628, 8.36, 8.22, 8.31, 8.20, 8.27, 9274300, 76611278], [20040629, 8.27, 8.25, 8.54, 8.24, 8.47, 7717058, 64720836], [20040630, 8.47, 8.49, 8.57, 8.35, 8.48, 9980885, 84912848], [20040701, 8.48, 8.48, 8.73, 8.45, 8.67, 14224125, 122946406], [20040702, 8.67, 8.67, 8.81, 8.61, 8.73, 9504954, 82819917], [20040705, 8.73, 8.73, 8.78, 8.59, 8.70, 7702847, 66692937], [20040706, 8.70, 8.70, 8.93, 8.69, 8.79, 17330546, 153078128], [20040707, 8.79, 8.79, 8.79, 8.70, 8.71, 4972365, 43391615], [20040708, 8.71, 8.70, 8.86, 8.66, 8.84, 9172396, 80504137], [20040709, 8.84, 8.83, 8.96, 8.82, 8.88, 12662727, 112422230], [20040712, 8.88, 8.82, 8.84, 8.65, 8.75, 9826599, 85679157], [20040713, 8.75, 8.70, 8.87, 8.70, 8.84, 5843020, 51404680], [20040714, 8.84, 8.88, 8.96, 8.81, 8.95, 12276893, 109246791], [20040715, 8.95, 8.95, 9.15, 8.90, 9.12, 21741216, 197035247], [20040716, 9.12, 9.13, 9.26, 9.09, 9.20, 28462174, 261963524], [20040719, 9.20, 9.21, 9.28, 9.15, 9.22, 15732900, 145075843], [20040720, 9.22, 9.20, 9.30, 9.12, 9.17, 15425447, 141851409], [20040721, 9.17, 9.16, 9.25, 9.12, 9.20, 6696422, 61452130], [20040722, 9.20, 9.20, 9.23, 8.80, 8.86, 18390974, 165137814], [20040723, 8.86, 8.86, 8.97, 8.78, 8.96, 15247988, 135066099], [20040726, 8.96, 8.93, 9.02, 8.77, 8.84, 6607540, 58567453], [20040727, 8.84, 8.84, 8.90, 8.65, 8.69, 11101927, 97205731], [20040728, 8.69, 8.65, 8.80, 8.61, 8.75, 8887066, 77240886], [20040729, 8.75, 8.75, 9.00, 8.75, 8.94, 11779386, 104773569], [20040730, 8.94, 8.98, 9.02, 8.90, 8.95, 8058528, 72166570], [20040802, 8.95, 8.91, 9.04, 8.81, 8.98, 8550863, 76894899], [20040803, 8.98, 8.88, 9.01, 8.78, 8.81, 7834010, 69524791], [20040804, 8.81, 8.76, 9.30, 8.65, 9.08, 23104297, 207106087], [20040805, 9.08, 9.00, 9.14, 8.91, 8.91, 7026371, 63325195], [20040806, 8.91, 8.91, 9.15, 8.87, 8.94, 3805688, 34006789], [20040809, 8.94, 8.94, 9.25, 8.90, 9.16, 15105620, 138197275], [20040810, 9.16, 9.19, 9.32, 9.14, 9.27, 23237630, 214856374], [20040811, 9.27, 9.29, 9.29, 9.08, 9.12, 11337390, 103867500], [20040812, 9.12, 9.08, 9.19, 8.97, 9.16, 11841552, 107266934], [20040813, 9.16, 9.12, 9.35, 9.04, 9.28, 24959822, 231740275], [20040816, 9.28, 9.28, 9.32, 9.20, 9.21, 11877912, 110067520], [20040817, 9.21, 9.20, 9.35, 9.14, 9.29, 13452359, 124531705], [20040818, 9.29, 9.30, 9.55, 9.28, 9.39, 29226381, 276153835], [20040819, 9.39, 9.39, 9.46, 9.28, 9.38, 14294900, 133696690], [20040820, 9.38, 9.36, 9.51, 9.32, 9.42, 16065242, 151659594], [20040823, 9.42, 9.41, 9.45, 9.14, 9.25, 18514189, 172125838], [20040824, 9.25, 9.20, 9.40, 9.13, 9.26, 11557679, 106900874], [20040825, 9.26, 9.23, 9.29, 9.10, 9.18, 10121783, 92878417], [20040826, 9.18, 9.16, 9.27, 9.08, 9.20, 5130271, 47058463], [20040827, 9.20, 9.24, 9.26, 9.10, 9.18, 6706755, 61404672], [20040830, 9.18, 9.10, 9.24, 8.98, 9.12, 7779155, 70418986], [20040831, 9.12, 9.25, 9.38, 9.13, 9.23, 14277496, 131866798], [20040901, 9.23, 9.20, 9.20, 8.96, 9.01, 11990510, 108341361], [20040902, 9.01, 8.99, 8.99, 8.80, 8.96, 18915474, 168015167], [20040903, 8.96, 8.95, 9.00, 8.86, 8.92, 3606746, 32168966], [20040906, 8.92, 8.91, 8.91, 8.84, 8.86, 5957721, 52817208], [20040907, 8.86, 8.85, 9.02, 8.82, 9.00, 5491021, 49248140], [20040908, 9.00, 9.01, 9.06, 8.79, 8.93, 7716589, 68701340], [20040909, 8.93, 8.90, 8.97, 8.75, 8.78, 8054913, 71103160], [20040910, 8.78, 8.78, 8.91, 8.64, 8.85, 6953659, 60875602], [20040913, 8.85, 8.85, 8.85, 8.63, 8.73, 6216001, 54131588], [20040914, 8.73, 8.73, 9.06, 8.73, 8.94, 13872760, 124016780], [20040915, 8.94, 8.96, 9.41, 8.92, 9.27, 48837638, 451978878], [20040916, 9.27, 9.40, 9.51, 9.30, 9.37, 29349855, 275886789], [20040917, 9.37, 9.40, 9.67, 9.28, 9.62, 49030289, 465068653], [20040920, 9.62, 9.68, 9.88, 9.64, 9.83, 74642641, 727530368], [20040921, 9.83, 9.85, 9.85, 9.55, 9.61, 44949680, 433955465], [20040922, 9.61, 9.50, 9.64, 9.27, 9.33, 63822110, 601963076], [20040923, 9.33, 9.35, 9.83, 9.28, 9.82, 39028676, 371861959], [20040924, 9.82, 9.95, 10.02, 9.47, 9.49, 79002719, 772417077], [20040927, 9.49, 9.59, 9.66, 9.33, 9.40, 34341711, 323641578], [20040928, 9.40, 9.42, 9.50, 9.28, 9.40, 13922347, 130452758], [20040929, 9.40, 9.40, 9.53, 9.38, 9.40, 12460036, 117912042], [20040930, 9.40, 9.40, 9.46, 9.30, 9.36, 10394081, 97265896], [20041008, 9.36, 9.30, 9.33, 9.04, 9.29, 19993160, 183109673], [20041011, 9.29, 9.29, 9.35, 9.05, 9.09, 27285747, 249595319], [20041012, 9.09, 9.05, 9.08, 8.84, 8.87, 24706540, 220964878], [20041013, 8.87, 8.88, 9.02, 8.87, 8.90, 15083092, 134850559], [20041014, 8.90, 8.90, 8.95, 8.77, 8.79, 20330540, 179815725], [20041015, 8.79, 8.77, 8.93, 8.73, 8.88, 12529634, 110747787], [20041018, 8.88, 8.98, 8.99, 8.72, 8.85, 8619185, 75955655], [20041019, 8.85, 8.88, 9.08, 8.80, 8.86, 10811856, 96866928], [20041020, 8.86, 8.86, 8.89, 8.58, 8.65, 22072735, 191203492], [20041021, 8.65, 8.61, 8.63, 8.25, 8.25, 49111694, 412644447], [20041022, 8.25, 8.24, 8.50, 8.23, 8.41, 20753051, 173406909], [20041025, 8.41, 8.50, 8.65, 8.39, 8.39, 16890284, 144072418], [20041026, 8.39, 8.39, 8.74, 8.36, 8.71, 19876605, 170920019], [20041027, 8.71, 8.72, 8.91, 8.66, 8.89, 16618145, 146436099], [20041028, 8.89, 8.89, 8.91, 8.70, 8.75, 9541784, 84191347], [20041029, 8.75, 8.90, 9.38, 8.83, 8.85, 31302854, 280306205], [20041101, 8.85, 8.90, 9.02, 8.81, 8.85, 17017542, 151608603], [20041102, 8.85, 8.86, 8.90, 8.64, 8.78, 9365862, 81700336], [20041103, 8.78, 8.85, 9.02, 8.80, 8.96, 25950783, 232279939], [20041104, 8.96, 8.89, 9.13, 8.78, 8.83, 22655620, 204151088], [20041105, 8.83, 8.84, 8.99, 8.84, 8.97, 8057498, 71768187], [20041108, 8.97, 8.90, 8.98, 8.78, 8.95, 6187129, 55002490], [20041109, 8.95, 8.95, 9.02, 8.88, 8.95, 6075536, 54410105], [20041110, 8.95, 8.95, 9.23, 8.85, 9.10, 32071202, 290993875], [20041111, 9.10, 9.12, 9.27, 8.97, 9.00, 15479354, 141518709], [20041112, 9.00, 9.01, 9.15, 9.00, 9.04, 7610889, 69086832], [20041115, 9.04, 9.07, 9.15, 8.75, 8.88, 23028408, 204798389], [20041116, 8.88, 8.95, 8.99, 8.87, 8.98, 9431756, 84060882], [20041117, 8.98, 9.00, 9.01, 8.86, 8.89, 6268225, 55860652], [20041118, 8.89, 8.89, 8.91, 8.81, 8.87, 4246651, 37594640], [20041119, 8.87, 8.90, 9.06, 8.88, 9.00, 7639187, 68676175], [20041122, 9.00, 9.00, 9.06, 8.90, 8.96, 8715400, 78253656], [20041123, 8.96, 8.98, 8.98, 8.83, 8.85, 6696285, 59442080], [20041124, 8.85, 8.84, 8.94, 8.81, 8.83, 6266642, 55516708], [20041125, 8.83, 8.90, 8.91, 8.79, 8.81, 4354960, 38468417], [20041126, 8.81, 8.81, 8.87, 8.75, 8.79, 3481364, 30617329], [20041129, 8.79, 8.77, 8.90, 8.76, 8.78, 5879994, 52025296], [20041130, 8.78, 8.78, 8.86, 8.68, 8.69, 6481400, 56751639], [20041201, 8.69, 8.69, 8.75, 8.65, 8.70, 3873704, 33709667], [20041202, 8.70, 8.70, 8.71, 8.53, 8.57, 9231056, 79268900], [20041203, 8.57, 8.58, 8.68, 8.52, 8.57, 2479429, 21325922], [20041206, 8.57, 8.60, 8.65, 8.48, 8.58, 5160158, 44110873], [20041207, 8.58, 8.60, 8.68, 8.56, 8.60, 4103348, 35345673], [20041208, 8.60, 8.79, 8.79, 8.61, 8.67, 4383984, 38053923], [20041209, 8.67, 8.68, 8.90, 8.55, 8.69, 15426097, 135047186], [20041210, 8.69, 8.66, 8.77, 8.62, 8.69, 8818546, 76759491], [20041213, 8.69, 8.62, 8.70, 8.55, 8.65, 3961594, 34154871], [20041214, 8.65, 8.64, 8.72, 8.58, 8.64, 6536150, 56606903], [20041215, 8.64, 8.62, 8.80, 8.55, 8.65, 5282202, 45546163], [20041216, 8.65, 8.65, 8.86, 8.58, 8.73, 11540141, 100974975], [20041217, 8.73, 8.73, 8.74, 8.59, 8.64, 5490682, 47482508], [20041220, 8.64, 8.60, 8.65, 8.46, 8.52, 15209654, 130214352], [20041221, 8.52, 8.51, 8.57, 8.45, 8.48, 7117964, 60569555], [20041222, 8.48, 8.55, 8.66, 8.48, 8.65, 7492150, 64199315], [20041223, 8.65, 8.68, 8.70, 8.55, 8.56, 5264214, 45438701], [20041224, 8.56, 8.58, 8.59, 8.48, 8.52, 5465678, 46654093], [20041227, 8.52, 8.50, 8.54, 8.26, 8.30, 14018041, 117054068], [20041228, 8.30, 8.29, 8.38, 8.24, 8.35, 9561153, 79489042], [20041229, 8.35, 8.35, 8.41, 8.26, 8.29, 4526110, 37685491], [20041230, 8.29, 8.29, 8.36, 8.25, 8.30, 16055290, 133221139], [20041231, 8.30, 8.50, 8.50, 8.25, 8.35, 10648960, 89186912], [20050104, 8.35, 8.29, 8.31, 8.11, 8.17, 13427957, 110294619], [20050105, 8.17, 8.20, 8.22, 8.08, 8.17, 15455058, 125361606], [20050106, 8.17, 8.19, 8.19, 7.98, 8.01, 16996202, 136195820], [20050107, 8.01, 8.01, 8.11, 7.98, 8.01, 4669189, 37457528], [20050110, 8.01, 8.08, 8.34, 8.00, 8.30, 10362551, 85261509], [20050111, 8.30, 8.29, 8.32, 8.23, 8.28, 6421913, 53176721], [20050112, 8.28, 8.29, 8.34, 8.23, 8.32, 2839033, 23483276], [20050113, 8.32, 8.32, 8.32, 8.19, 8.26, 5237281, 43148409], [20050114, 8.26, 8.26, 8.45, 8.20, 8.24, 7629562, 63618072], [20050117, 8.24, 8.12, 8.24, 7.99, 8.02, 10010342, 80976207], [20050118, 8.02, 8.02, 8.11, 7.93, 8.08, 11761700, 94262486], [20050119, 8.08, 8.09, 8.10, 7.99, 8.07, 3500446, 28134189], [20050120, 8.07, 8.05, 8.15, 8.01, 8.08, 6780985, 54764705], [20050121, 8.08, 8.05, 8.70, 8.01, 8.50, 31670671, 266858103], [20050124, 8.50, 8.55, 8.65, 8.42, 8.60, 25678464, 219187517], [20050125, 8.60, 8.58, 8.58, 8.47, 8.51, 10660982, 90779537], [20050126, 8.51, 8.53, 8.75, 8.51, 8.55, 19499464, 168237038], [20050127, 8.55, 8.54, 8.57, 8.38, 8.40, 6018024, 50801681], [20050128, 8.40, 8.39, 8.46, 8.33, 8.44, 3963048, 33275246], [20050131, 8.44, 8.40, 8.53, 8.36, 8.48, 5297014, 44794027], [20050201, 8.48, 8.47, 8.65, 8.44, 8.60, 9302024, 79813584], [20050202, 8.60, 8.60, 8.90, 8.60, 8.85, 34682967, 305186117], [20050203, 8.85, 8.82, 8.88, 8.70, 8.71, 17287486, 152063130], [20050204, 8.71, 8.71, 9.24, 8.68, 9.08, 41177684, 371410153], [20050216, 9.08, 9.10, 9.22, 9.03, 9.06, 15101748, 137965011], [20050217, 9.06, 9.10, 9.10, 8.88, 8.96, 10609472, 94916555], [20050218, 8.96, 8.95, 9.00, 8.75, 8.81, 8756215, 77443105], [20050221, 8.81, 8.80, 9.03, 8.80, 9.02, 13457174, 120812038], [20050222, 9.02, 9.03, 9.15, 8.95, 9.09, 10616408, 96146464], [20050223, 9.09, 9.08, 9.08, 8.86, 8.90, 18707957, 167217271], [20050224, 8.90, 8.90, 8.98, 8.78, 8.89, 11898113, 105541026], [20050225, 8.89, 8.88, 9.04, 8.86, 8.97, 15822510, 142221924], [20050228, 8.97, 8.97, 8.97, 8.68, 8.72, 17343698, 151750683], [20050301, 8.72, 8.70, 8.76, 8.64, 8.74, 6314711, 54886377], [20050302, 8.74, 8.73, 8.82, 8.58, 8.60, 11656766, 100966922], [20050303, 8.60, 8.60, 8.69, 8.55, 8.66, 9285209, 79960208], [20050304, 8.66, 8.66, 8.70, 8.58, 8.65, 4072672, 35217800], [20050307, 8.65, 8.65, 8.78, 8.63, 8.77, 6234158, 54240907], [20050308, 8.77, 8.80, 8.85, 8.69, 8.81, 12644640, 110900402], [20050309, 8.81, 8.82, 8.82, 8.53, 8.57, 20168249, 173899205], [20050310, 8.57, 8.56, 8.61, 8.42, 8.45, 17127141, 145347216], [20050311, 8.45, 8.45, 8.53, 8.43, 8.46, 8142855, 69003441], [20050314, 8.46, 8.47, 8.58, 8.38, 8.51, 16737743, 141729656], [20050315, 8.51, 8.48, 8.54, 8.31, 8.34, 13019073, 109098884], [20050316, 8.34, 8.36, 8.44, 8.28, 8.33, 9043293, 75440616], [20050317, 8.33, 8.30, 8.45, 8.29, 8.35, 10716145, 89695034], [20050318, 8.35, 8.34, 8.53, 8.33, 8.45, 11144207, 94319558], [20050321, 8.45, 8.47, 8.62, 8.46, 8.51, 8351207, 71409758], [20050322, 8.51, 8.52, 8.53, 8.35, 8.44, 10192381, 86175133], [20050323, 8.44, 8.43, 8.65, 8.38, 8.56, 10987842, 93675651], [20050324, 8.56, 8.56, 8.68, 8.50, 8.59, 11180675, 96177133], [20050325, 8.59, 8.58, 8.59, 8.48, 8.55, 5490536, 46800304], [20050328, 8.55, 8.55, 8.63, 8.47, 8.62, 7111180, 60913618], [20050329, 8.62, 8.66, 8.69, 8.60, 8.66, 8859928, 76648998], [20050330, 8.66, 8.66, 8.71, 8.53, 8.55, 14031431, 120875215], [20050331, 8.55, 8.60, 8.66, 8.40, 8.65, 14975465, 127901978], [20050401, 8.65, 8.62, 9.15, 8.62, 8.89, 40674102, 361109400], [20050404, 8.89, 8.85, 8.86, 8.72, 8.79, 11763041, 103533907], [20050405, 8.79, 8.72, 8.81, 8.69, 8.79, 9743907, 85224951], [20050406, 8.79, 8.79, 9.08, 8.74, 8.99, 18208769, 162303285], [20050407, 8.99, 8.99, 9.51, 8.93, 9.15, 50166162, 464353359], [20050408, 9.15, 9.12, 9.26, 9.00, 9.25, 19443107, 177997137], [20050411, 9.25, 9.31, 9.39, 9.10, 9.14, 31694819, 294185345], [20050412, 9.14, 9.14, 9.22, 9.00, 9.01, 14744610, 133641585], [20050413, 9.01, 9.19, 9.35, 9.07, 9.12, 21543262, 198191866], [20050414, 9.12, 9.15, 9.17, 8.94, 8.96, 15116277, 136557682], [20050415, 8.96, 8.95, 8.96, 8.84, 8.91, 13293191, 118340004], [20050418, 8.91, 8.90, 8.97, 8.85, 8.92, 6732922, 60034936], [20050419, 8.92, 8.94, 9.14, 8.94, 9.06, 15483757, 139834325], [20050420, 9.06, 9.05, 9.05, 8.88, 8.94, 11328666, 101383536], [20050421, 8.94, 8.92, 9.10, 8.90, 8.99, 15485909, 139602951], [20050422, 8.99, 8.98, 9.18, 8.96, 9.12, 14582436, 132959397], [20050425, 9.12, 9.10, 9.18, 9.05, 9.17, 12541981, 114329997], [20050426, 9.17, 9.17, 9.19, 8.95, 9.05, 13450743, 121806776], [20050427, 9.05, 9.12, 9.20, 9.04, 9.11, 12129975, 110493582], [20050428, 9.11, 9.11, 9.28, 8.92, 9.21, 20037314, 183521875], [20050429, 9.21, 9.20, 9.47, 9.15, 9.30, 26176163, 244137743], [20050509, 9.30, 9.35, 9.42, 9.11, 9.15, 14739294, 135480794], [20050510, 9.15, 9.15, 9.27, 9.12, 9.24, 14602941, 134168239], [20050511, 9.24, 9.24, 9.37, 9.10, 9.11, 13504770, 124510286], [20050512, 9.11, 9.05, 9.05, 8.59, 8.60, 34236594, 301571576], [20050513, 8.60, 8.58, 8.85, 8.55, 8.76, 16840804, 147173471], [20050516, 8.76, 8.72, 8.78, 8.65, 8.70, 6751521, 58760546], [20050518, 8.70, 8.77, 8.88, 8.70, 8.78, 7299243, 64062398], [20050519, 8.78, 8.82, 8.90, 8.68, 8.80, 7401951, 65122779], [20050520, 8.80, 8.80, 8.89, 8.72, 8.78, 7221620, 63624082], [20050523, 8.78, 8.78, 8.78, 8.42, 8.47, 17351459, 148046210], [20050524, 8.47, 8.45, 8.60, 8.35, 8.53, 11642458, 98439949], [20050525, 8.53, 8.53, 8.76, 8.49, 8.63, 16400145, 141704786], [20050526, 8.63, 8.60, 8.69, 8.45, 8.55, 7088712, 60745146], [20050527, 8.55, 8.50, 8.65, 8.39, 8.47, 9798851, 82681289], [20050530, 8.47, 8.48, 8.49, 8.31, 8.40, 9800749, 82169481], [20050531, 8.40, 8.40, 8.55, 8.40, 8.50, 9556371, 81219716], [20050601, 8.50, 8.49, 8.55, 8.27, 8.33, 10730002, 89820704], [20050602, 8.33, 8.34, 8.37, 7.93, 8.02, 34453314, 278056680], [20050603, 8.02, 8.02, 8.28, 8.01, 8.17, 17359248, 141286378], [20050606, 8.17, 8.17, 8.40, 8.13, 8.38, 14849113, 123086445], [20050607, 8.38, 8.38, 8.58, 8.30, 8.36, 17085253, 144082501], [20050608, 8.36, 9.00, 9.00, 8.60, 8.93, 58497576, 517774685], [20050609, 8.93, 8.93, 9.05, 8.73, 8.82, 41973689, 372663829], [20050610, 8.82, 8.85, 9.15, 8.78, 8.90, 43513306, 390061213], [20050613, 8.90, 9.00, 9.02, 8.68, 8.88, 15953065, 141173041], [20050614, 8.88, 8.98, 9.04, 8.73, 8.73, 19545336, 173235264], [20050615, 8.73, 8.71, 8.78, 8.57, 8.58, 17620861, 152351886], [20050616, 8.58, 8.60, 8.95, 8.60, 8.85, 24238555, 214055848], [20050617, 8.85, 8.88, 9.01, 8.80, 8.90, 29060331, 259514437], [20050620, 5.86, 5.90, 6.24, 5.88, 6.19, 50869043, 310744991], [20050621, 6.19, 6.18, 6.19, 5.99, 6.02, 30281840, 184553910], [20050622, 6.02, 6.01, 6.23, 6.00, 6.20, 39466295, 242260541], [20050623, 6.20, 6.21, 6.24, 6.11, 6.12, 26928466, 166301107], [20050624, 6.12, 6.11, 6.15, 6.00, 6.14, 30930909, 187482809], [20050627, 6.14, 6.19, 6.30, 6.19, 6.25, 41992857, 262748445], [20050628, 6.25, 6.20, 6.22, 6.13, 6.17, 17308312, 106963544], [20050629, 6.17, 6.16, 6.19, 6.05, 6.07, 23779441, 145431217], [20050630, 6.07, 6.06, 6.15, 5.95, 6.06, 23237589, 139566832], [20050701, 6.06, 5.97, 6.02, 5.88, 5.92, 18192552, 107632575], [20050704, 5.92, 5.90, 6.01, 5.86, 6.00, 8391485, 49718272], [20050705, 6.00, 6.00, 6.02, 5.89, 5.99, 13815357, 82366737], [20050706, 5.99, 6.00, 6.06, 5.94, 5.96, 11463599, 68621958], [20050707, 5.96, 5.96, 5.98, 5.90, 5.93, 9017976, 53576358], [20050708, 5.93, 5.94, 5.95, 5.86, 5.90, 10720330, 63245805], [20050711, 5.90, 6.01, 6.10, 5.92, 5.95, 16239517, 97497659], [20050712, 5.95, 5.95, 6.48, 5.90, 6.30, 94501533, 591826621], [20050713, 6.30, 6.25, 6.32, 6.20, 6.23, 29756129, 186221476], [20050714, 6.23, 6.22, 6.35, 6.20, 6.29, 34848315, 219452418], [20050715, 6.29, 6.29, 6.37, 6.25, 6.28, 23403546, 147564339], [20050718, 6.28, 6.26, 6.32, 6.23, 6.30, 17111016, 107514807], [20050719, 6.30, 6.29, 6.39, 6.25, 6.30, 32332928, 204303327], [20050720, 6.30, 6.28, 6.35, 6.26, 6.33, 24662765, 155551529], [20050721, 6.33, 6.32, 6.34, 6.27, 6.32, 13482549, 85038391], [20050722, 6.32, 6.36, 6.64, 6.34, 6.57, 104903307, 681365968], [20050725, 6.57, 6.55, 6.68, 6.50, 6.56, 51752688, 342040164], [20050726, 6.56, 6.56, 6.76, 6.55, 6.67, 65971626, 442247839], [20050727, 6.67, 6.67, 6.73, 6.58, 6.71, 53649781, 357252216], [20050728, 6.71, 6.71, 6.81, 6.66, 6.71, 65601242, 442866653], [20050729, 6.71, 6.70, 6.77, 6.67, 6.72, 37767115, 254011038], [20050801, 6.72, 6.72, 6.84, 6.60, 6.66, 44281693, 297046364], [20050802, 6.66, 6.67, 6.79, 6.63, 6.78, 35233115, 236712439], [20050803, 6.78, 6.80, 6.86, 6.74, 6.75, 57775135, 393180403], [20050804, 6.75, 6.72, 6.75, 6.65, 6.66, 27223665, 182401293], [20050805, 6.66, 6.66, 6.85, 6.66, 6.84, 56509461, 385057295], [20050808, 6.84, 6.85, 6.94, 6.82, 6.85, 54900990, 377807076], [20050809, 6.85, 6.85, 6.86, 6.73, 6.82, 48043381, 325642719], [20050810, 6.82, 6.82, 6.92, 6.79, 6.87, 44713034, 306348061], [20050811, 6.87, 6.87, 7.10, 6.84, 7.09, 92321582, 645549206], [20050812, 7.09, 7.10, 7.11, 6.80, 6.88, 81278144, 565854743], [20050815, 6.88, 6.90, 7.02, 6.83, 7.00, 61426374, 424384125], [20050816, 7.00, 7.00, 7.04, 6.80, 6.84, 57638564, 396894530], [20050817, 6.84, 6.82, 6.93, 6.72, 6.89, 39267690, 267683380], [20050818, 6.89, 6.89, 6.91, 6.58, 6.63, 70591430, 477500715], [20050819, 6.63, 6.65, 6.75, 6.58, 6.68, 37749846, 251623676], [20050822, 6.68, 6.68, 6.77, 6.65, 6.72, 28007033, 187946621], [20050823, 6.72, 6.75, 6.76, 6.61, 6.65, 28856546, 192718123], [20050824, 6.65, 6.63, 6.83, 6.62, 6.72, 40158341, 271710076], [20050825, 6.72, 6.70, 6.80, 6.69, 6.73, 19102740, 128940511], [20050826, 6.73, 6.75, 6.87, 6.75, 6.83, 28391849, 193617487], [20050829, 6.83, 6.84, 6.92, 6.70, 6.79, 35508110, 242464229], [20050830, 6.79, 6.77, 6.82, 6.71, 6.78, 16924135, 114457546], [20050831, 6.78, 6.78, 6.81, 6.64, 6.75, 28541449, 191801245], [20050901, 6.75, 6.75, 6.90, 6.70, 6.87, 35363650, 241523059], [20050902, 6.87, 6.89, 6.92, 6.81, 6.84, 27925460, 191342248], [20050905, 6.84, 6.84, 6.88, 6.72, 6.79, 32693018, 222042478], [20050906, 6.79, 6.79, 6.80, 6.69, 6.70, 25426106, 171438195], [20050907, 6.70, 6.70, 6.80, 6.67, 6.78, 30603425, 205475775], [20050908, 6.78, 6.80, 6.94, 6.69, 6.87, 48294857, 330007903], [20050909, 6.87, 6.87, 6.91, 6.79, 6.83, 20569283, 140963686], [20050912, 6.83, 6.86, 6.88, 6.77, 6.80, 18748281, 127737742], [20050913, 6.80, 6.80, 6.82, 6.72, 6.82, 20732305, 140493774], [20050914, 6.82, 6.83, 6.94, 6.82, 6.90, 42167454, 290609735], [20050915, 6.90, 6.90, 6.91, 6.81, 6.83, 20805785, 142482155], [20050916, 6.83, 6.83, 6.87, 6.80, 6.85, 20688675, 141458393], [20050919, 6.85, 6.86, 6.86, 6.79, 6.80, 25494332, 174076067], [20050921, 6.80, 6.79, 6.79, 6.46, 6.47, 69859362, 459402870], [20050922, 6.47, 6.46, 6.52, 6.28, 6.37, 58864345, 374140395], [20050923, 6.37, 6.38, 6.41, 6.30, 6.34, 17833917, 113333015], [20050926, 6.34, 6.33, 6.40, 6.30, 6.34, 14631090, 92809793], [20050927, 6.34, 6.33, 6.34, 6.15, 6.20, 35034737, 217723106], [20050928, 6.20, 6.20, 6.27, 6.19, 6.20, 19673152, 122436629], [20050929, 6.20, 6.25, 6.36, 6.25, 6.30, 20270853, 128013636], [20050930, 6.30, 6.31, 6.34, 6.24, 6.29, 17382420, 109301138], [20051010, 6.29, 6.28, 6.41, 6.21, 6.35, 17356962, 110200382], [20051011, 6.35, 6.32, 6.46, 6.30, 6.45, 15570799, 99918630], [20051012, 6.45, 6.45, 6.53, 6.42, 6.48, 20488901, 132926992], [20051013, 6.48, 6.48, 6.51, 6.38, 6.40, 13136649, 84602896], [20051014, 6.40, 6.40, 6.42, 6.27, 6.30, 13628572, 86388374], [20051017, 6.30, 6.29, 6.33, 6.22, 6.30, 11364205, 71308755], [20051018, 6.30, 6.30, 6.38, 6.23, 6.27, 17054645, 107062116], [20051019, 6.27, 6.22, 6.33, 6.22, 6.25, 15422760, 96736990], [20051020, 6.25, 6.25, 6.47, 6.23, 6.42, 25334804, 160698836], [20051021, 6.42, 6.42, 6.53, 6.39, 6.45, 24648141, 159591200], [20051024, 6.45, 6.45, 6.46, 6.35, 6.39, 11596619, 74119602], [20051025, 6.39, 6.40, 6.42, 6.28, 6.34, 13568735, 85956976], [20051026, 6.34, 6.32, 6.32, 6.18, 6.21, 20522015, 128414213], [20051027, 6.21, 6.20, 6.33, 6.19, 6.29, 14762341, 92529242], [20051028, 6.29, 6.29, 6.30, 6.10, 6.19, 29319528, 180976884], [20051031, 6.19, 6.25, 6.33, 6.20, 6.28, 14428454, 90596117], [20051101, 6.28, 6.28, 6.31, 6.15, 6.26, 15626819, 97334242], [20051102, 6.26, 6.28, 6.36, 6.26, 6.29, 12344873, 77832682], [20051103, 6.29, 6.30, 6.31, 6.13, 6.22, 18434691, 114800274], [20051104, 6.22, 6.22, 6.31, 6.20, 6.26, 14618591, 91453642], [20051107, 6.26, 6.21, 6.22, 5.99, 6.05, 50467222, 305744223], [20051108, 6.05, 6.01, 6.14, 6.01, 6.11, 14630890, 89024488], [20051109, 6.11, 6.11, 6.13, 6.06, 6.10, 14934573, 91148264], [20051110, 6.10, 6.10, 6.12, 6.07, 6.07, 13414678, 81700385], [20051111, 6.07, 6.06, 6.13, 6.04, 6.11, 8657062, 52615687], [20051114, 6.11, 6.11, 6.14, 6.04, 6.07, 4714903, 28673466], [20051115, 6.07, 6.08, 6.11, 5.97, 6.00, 16832159, 101303006], [20051116, 6.00, 5.99, 6.11, 5.95, 6.09, 10968898, 66061911], [20051117, 6.09, 6.10, 6.13, 6.05, 6.09, 9056408, 55300496], [20051118, 6.09, 6.09, 6.35, 6.08, 6.27, 21363659, 132954205], [20051121, 6.27, 6.27, 6.28, 6.18, 6.19, 10715209, 66521124], [20051122, 6.19, 6.19, 6.20, 6.08, 6.10, 14467382, 88522535], [20051123, 6.10, 6.10, 6.24, 6.09, 6.20, 8915549, 54918615], [20051124, 6.20, 6.18, 6.35, 6.15, 6.34, 30703739, 193304997], [20051125, 6.34, 6.33, 6.41, 6.28, 6.40, 21029634, 133440965], [20051128, 6.40, 6.37, 6.48, 6.34, 6.36, 29638404, 190390736], [20051129, 6.36, 6.35, 6.38, 6.28, 6.30, 19106742, 121091836], [20051130, 6.30, 6.30, 6.44, 6.26, 6.42, 28322056, 180118730], [20051201, 6.42, 6.45, 6.49, 6.40, 6.47, 38109178, 245922969], [20051202, 6.47, 6.46, 6.51, 6.41, 6.47, 31710634, 205240446], [20051205, 6.47, 6.48, 6.53, 6.41, 6.43, 22718825, 147159208], [20051206, 6.43, 6.41, 6.63, 6.39, 6.53, 33255087, 217842779], [20051207, 6.53, 6.54, 6.66, 6.54, 6.62, 32465870, 214860292], [20051208, 6.62, 6.60, 6.67, 6.54, 6.58, 20814486, 137195180], [20051209, 6.58, 6.58, 6.70, 6.52, 6.69, 33103522, 220144935], [20051212, 6.69, 6.65, 6.70, 6.61, 6.65, 25081043, 166969214], [20051213, 6.65, 6.65, 6.66, 6.58, 6.59, 15466630, 102156653], [20051214, 6.59, 6.59, 6.70, 6.58, 6.67, 50377570, 335398961], [20051215, 6.67, 6.67, 6.73, 6.60, 6.65, 39224144, 262403985], [20051216, 6.65, 6.65, 6.66, 6.56, 6.58, 31697302, 209448411], [20060104, 6.58, 7.23, 7.24, 7.16, 7.24, 173999644, 1257908751], [20060105, 7.24, 7.49, 7.51, 7.31, 7.47, 156382625, 1159882558], [20060106, 7.47, 7.45, 7.67, 7.40, 7.58, 96432343, 726911348], [20060109, 7.58, 7.58, 7.62, 7.39, 7.50, 82935154, 623005507], [20060110, 7.50, 7.50, 7.81, 7.47, 7.78, 127189944, 968767216], [20060111, 7.78, 7.79, 7.88, 7.60, 7.68, 125179635, 966885111], [20060227, 7.07, 6.80, 6.88, 6.61, 6.66, 419564731, 2828163762], [20060228, 6.66, 6.65, 6.75, 6.43, 6.69, 151608652, 995166630], [20060301, 6.69, 6.69, 6.74, 6.60, 6.62, 99153587, 659820154], [20060302, 6.62, 6.60, 6.64, 6.33, 6.37, 154567393, 998672953], [20060303, 6.37, 6.37, 6.42, 6.17, 6.28, 111663693, 699957884], [20060306, 6.28, 6.28, 6.35, 6.24, 6.31, 78698886, 495015065], [20060307, 6.31, 6.31, 6.32, 6.09, 6.12, 89667530, 553539756], [20060308, 6.12, 6.12, 6.19, 6.06, 6.15, 76954116, 471800437], [20060309, 6.15, 6.15, 6.17, 6.08, 6.09, 45438885, 277956328], [20060310, 6.09, 6.09, 6.18, 6.09, 6.17, 51579877, 316343057], [20060313, 6.17, 6.19, 6.31, 6.14, 6.28, 54871164, 342023195], [20060314, 6.28, 6.29, 6.29, 6.14, 6.18, 46677588, 289374152], [20060315, 6.18, 6.18, 6.30, 6.15, 6.27, 48523580, 302872306], [20060316, 6.27, 6.31, 6.39, 6.21, 6.28, 67031546, 423432316], [20060317, 6.28, 6.28, 6.31, 6.15, 6.16, 67345544, 417898498], [20060320, 6.16, 6.16, 6.30, 6.11, 6.28, 62200735, 386446364], [20060321, 6.28, 6.28, 6.51, 6.26, 6.39, 111094058, 712292124], [20060322, 6.39, 6.38, 6.50, 6.37, 6.44, 53229104, 342088055], [20060323, 6.44, 6.44, 6.45, 6.30, 6.37, 58243984, 371348040], [20060324, 6.37, 6.37, 6.41, 6.22, 6.25, 66475957, 417718479], [20060327, 6.25, 6.25, 6.44, 6.24, 6.41, 51442565, 326009335], [20060328, 6.41, 6.41, 6.54, 6.40, 6.46, 70514469, 456773517], [20060329, 6.46, 6.46, 6.62, 6.37, 6.50, 130590777, 850605259], [20060330, 6.50, 6.50, 6.63, 6.46, 6.48, 76932398, 503498432], [20060331, 6.48, 6.47, 6.52, 6.41, 6.43, 58447448, 377311458], [20060403, 6.43, 6.45, 6.69, 6.45, 6.69, 105408019, 697422618], [20060404, 6.69, 6.71, 6.95, 6.70, 6.91, 145116859, 987862125], [20060405, 6.91, 6.92, 7.03, 6.87, 6.90, 93716686, 651727309], [20060406, 6.90, 6.91, 7.05, 6.79, 6.81, 85951289, 591889303], [20060407, 6.81, 6.81, 6.89, 6.60, 6.65, 110128234, 739419922], [20060410, 6.65, 6.67, 6.79, 6.65, 6.79, 87298425, 586070467], [20060411, 6.79, 6.80, 6.90, 6.70, 6.75, 82547921, 560200451], [20060412, 6.75, 6.73, 6.83, 6.63, 6.71, 74866956, 503921397], [20060413, 6.71, 6.70, 6.72, 6.50, 6.51, 82092785, 540528589], [20060414, 6.51, 6.51, 6.70, 6.47, 6.67, 80429384, 527513960], [20060418, 6.67, 6.76, 6.79, 6.55, 6.62, 83045054, 549775319], [20060419, 6.62, 6.62, 6.65, 6.50, 6.56, 78042632, 512499492], [20060420, 6.56, 6.58, 6.65, 6.45, 6.51, 105345370, 687025987], [20060421, 6.51, 6.51, 6.80, 6.46, 6.68, 129039303, 857051228], [20060424, 6.68, 6.70, 6.80, 6.51, 6.53, 110446585, 728983508], [20060425, 6.53, 6.51, 6.51, 6.38, 6.40, 86413637, 555238399], [20060426, 6.40, 6.40, 6.75, 6.37, 6.63, 126788350, 838653492], [20060427, 6.63, 6.66, 6.76, 6.52, 6.54, 80240366, 529485001], [20060428, 6.54, 6.74, 7.19, 6.67, 7.19, 336005591, 2329866931], [20060508, 7.19, 7.28, 7.67, 7.28, 7.53, 223790146, 1672734509], [20060509, 7.53, 7.53, 7.73, 7.42, 7.65, 170293265, 1279978581], [20060510, 7.65, 7.65, 7.69, 7.43, 7.52, 130858171, 986435719], [20060511, 7.52, 7.50, 7.66, 7.29, 7.31, 180831395, 1354969766], [20060512, 7.31, 7.30, 7.43, 7.20, 7.38, 142798628, 1046038530], [20060515, 7.38, 7.39, 7.48, 7.18, 7.41, 190590183, 1398208214], [20060517, 7.41, 7.41, 7.52, 7.18, 7.34, 152290056, 1116519102], [20060518, 7.34, 7.27, 7.27, 7.08, 7.15, 117103132, 837680051], [20060519, 7.15, 7.15, 7.48, 7.15, 7.38, 130184141, 954697319], [20060522, 7.38, 7.36, 7.37, 7.15, 7.22, 113270973, 819526480], [20060523, 7.22, 7.18, 7.18, 6.97, 7.02, 124629348, 879728416], [20060524, 7.02, 7.05, 7.35, 7.05, 7.18, 118077110, 852509854], [20060525, 7.18, 7.17, 7.39, 7.10, 7.33, 77644800, 564292671], [20060526, 7.33, 7.36, 7.50, 7.33, 7.39, 95821139, 712560891], [20060529, 7.39, 7.42, 7.48, 7.29, 7.44, 78129192, 578277942], [20060530, 7.44, 7.44, 7.45, 7.30, 7.31, 79550264, 585424479], [20060531, 7.31, 7.33, 7.34, 7.16, 7.23, 64389269, 465631274], [20060601, 7.23, 7.23, 7.44, 7.12, 7.31, 87316258, 639345174], [20060602, 7.31, 7.31, 7.36, 7.16, 7.17, 99453769, 716221600], [20060605, 7.17, 7.16, 7.20, 6.98, 7.19, 77121364, 545863527], [20060606, 7.19, 7.18, 7.30, 7.06, 7.20, 64873637, 467093332], [20060607, 7.20, 7.18, 7.18, 6.82, 6.85, 96765143, 676066526], [20060608, 6.85, 6.80, 6.92, 6.69, 6.91, 76667352, 520986856], [20060609, 6.91, 6.89, 6.97, 6.76, 6.78, 47399768, 325613083], [20060612, 6.78, 6.75, 7.16, 6.68, 7.00, 93939943, 656941330], [20060613, 7.00, 7.01, 7.12, 6.90, 6.99, 50116574, 351534748], [20060614, 6.99, 6.92, 7.00, 6.83, 6.96, 38134469, 263307684], [20060615, 6.96, 6.96, 7.11, 6.93, 7.02, 37872867, 266326862], [20060616, 6.94, 7.02, 7.19, 7.00, 7.16, 67692427, 481705114], [20060619, 7.16, 7.01, 7.23, 6.93, 7.18, 60203510, 428834486], [20060620, 7.18, 7.17, 7.24, 7.01, 7.18, 56395828, 405011597], [20060621, 7.18, 7.18, 7.23, 7.10, 7.17, 41821498, 299642944], [20060622, 7.17, 7.17, 7.48, 7.15, 7.34, 88899743, 655077717], [20060623, 7.34, 7.35, 7.40, 7.28, 7.34, 40809231, 299811553], [20060626, 7.34, 7.35, 7.62, 7.35, 7.60, 97278283, 733439711], [20060627, 7.60, 7.60, 7.70, 7.50, 7.54, 44375884, 335328130], [20060628, 7.54, 7.52, 7.58, 7.43, 7.49, 29587041, 222246951], [20060629, 7.49, 7.50, 7.73, 7.50, 7.71, 70709242, 541074487], [20060630, 7.71, 7.71, 7.88, 7.62, 7.71, 80251504, 622563795], [20060703, 7.71, 7.75, 7.99, 7.75, 7.96, 79327501, 626501059], [20060704, 7.96, 8.00, 8.02, 7.79, 7.90, 70971988, 560500625], [20060705, 7.90, 7.90, 7.90, 7.52, 7.56, 92662295, 707930977], [20060706, 7.56, 7.56, 7.71, 7.54, 7.61, 54708666, 416851223], [20060707, 7.61, 7.61, 7.68, 7.44, 7.45, 51004296, 384592822], [20060710, 7.45, 7.45, 7.64, 7.45, 7.63, 35076817, 264646613], [20060711, 7.63, 7.65, 7.72, 7.58, 7.67, 28214898, 216100184], [20060712, 7.67, 7.68, 7.72, 7.60, 7.61, 30262689, 231604308], [20060713, 7.61, 7.60, 7.60, 7.29, 7.29, 67884809, 502857319], [20060714, 7.29, 7.27, 7.52, 7.22, 7.40, 42317745, 311971635], [20060717, 7.40, 7.38, 7.51, 7.32, 7.48, 33581745, 248848285], [20060718, 7.48, 7.47, 7.50, 7.37, 7.38, 22320498, 165603499], [20060719, 7.38, 7.36, 7.42, 7.27, 7.29, 26051731, 191211854], [20060720, 7.29, 7.29, 7.48, 7.28, 7.42, 24686366, 182958389], [20060721, 7.42, 7.40, 7.65, 7.40, 7.64, 44022091, 334033446], [20060724, 7.64, 7.51, 7.81, 7.47, 7.67, 39420435, 302618285], [20060725, 7.67, 7.68, 7.75, 7.63, 7.65, 32483363, 249746246], [20060726, 7.65, 7.67, 7.77, 7.65, 7.70, 27109199, 208555825], [20060727, 7.70, 7.68, 7.78, 7.49, 7.51, 30302563, 231360376], [20060728, 7.51, 7.50, 7.55, 7.36, 7.44, 29959391, 222557920], [20060731, 7.44, 7.41, 7.49, 7.35, 7.36, 27176487, 201222213], [20060801, 7.36, 7.36, 7.42, 7.28, 7.30, 20531257, 150621427], [20060802, 7.30, 7.30, 7.37, 7.24, 7.32, 22858590, 167008506], [20060803, 7.32, 7.33, 7.52, 7.33, 7.49, 34934593, 259920681], [20060804, 7.49, 7.49, 7.60, 7.39, 7.40, 31214607, 234754660], [20060807, 7.40, 7.38, 7.49, 7.35, 7.37, 18627401, 138153560], [20060808, 7.37, 7.37, 7.60, 7.37, 7.54, 27574739, 206437245], [20060809, 7.54, 7.59, 7.68, 7.52, 7.56, 22933614, 174240222], [20060810, 7.56, 7.55, 7.73, 7.53, 7.72, 49086877, 376929954], [20060811, 7.72, 7.71, 7.73, 7.62, 7.66, 17885804, 137169248], [20060814, 7.66, 7.69, 7.88, 7.62, 7.72, 50934667, 395530598], [20060815, 7.72, 7.71, 7.86, 7.64, 7.84, 38881342, 303080411], [20060816, 7.84, 7.85, 8.03, 7.80, 7.95, 58067854, 462427675], [20060817, 7.95, 7.93, 7.95, 7.85, 7.90, 23237950, 183506082], [20060818, 7.90, 7.90, 8.00, 7.80, 7.86, 24177965, 191109704], [20060822, 7.86, 7.92, 8.16, 7.92, 8.08, 77762136, 629595279], [20060823, 8.08, 8.11, 8.42, 8.10, 8.29, 99326322, 827087097], [20060824, 8.29, 8.36, 8.52, 8.30, 8.51, 99144528, 834770834], [20060825, 8.51, 8.55, 8.58, 8.33, 8.37, 51815035, 437242269], [20060828, 8.37, 8.37, 8.51, 8.28, 8.42, 59151968, 498327162], [20060829, 8.42, 8.43, 8.48, 8.33, 8.43, 46793107, 392750241], [20060830, 8.43, 8.41, 8.51, 8.38, 8.46, 30347674, 257023724], [20060831, 8.46, 8.46, 8.68, 8.46, 8.56, 48794419, 419381474], [20060901, 8.56, 8.54, 8.66, 8.33, 8.34, 39382008, 335351311], [20060904, 8.34, 8.41, 8.55, 8.35, 8.49, 32158571, 272048835], [20060905, 8.49, 8.58, 8.86, 8.52, 8.80, 70741815, 618963443], [20060906, 8.80, 8.80, 8.83, 8.65, 8.80, 24967846, 217897186], [20060907, 8.80, 8.79, 8.86, 8.73, 8.75, 37534244, 330176178], [20060908, 8.75, 8.76, 8.89, 8.71, 8.89, 34287523, 302866475], [20060911, 8.89, 8.90, 9.02, 8.88, 9.02, 47461691, 425806196], [20060912, 9.02, 9.00, 9.05, 8.90, 8.97, 35520650, 319171114], [20060913, 8.97, 9.01, 9.33, 9.00, 9.19, 55063981, 506640868], [20060914, 9.19, 9.29, 9.47, 9.19, 9.34, 53259389, 496466882], [20060915, 9.34, 9.34, 9.50, 9.28, 9.34, 44102473, 414630456], [20060918, 9.34, 9.39, 9.45, 9.10, 9.19, 56337438, 520533999], [20060919, 9.19, 9.20, 9.51, 9.20, 9.49, 42516906, 400007859], [20060920, 9.49, 9.50, 9.55, 9.38, 9.54, 37709178, 356814901], [20060921, 9.36, 9.44, 9.67, 9.42, 9.63, 57441793, 548718228], [20060922, 9.63, 9.71, 10.09, 9.43, 9.46, 138237752, 1350070342], [20060925, 9.46, 9.45, 9.53, 9.24, 9.37, 95753603, 897706523], [20060926, 9.37, 9.36, 9.42, 9.03, 9.12, 63222818, 579369536], [20060927, 9.12, 9.12, 9.48, 9.12, 9.47, 59864417, 554765356], [20060928, 9.47, 9.56, 9.81, 9.41, 9.80, 71612337, 690284825], [20060929, 9.80, 9.80, 10.00, 9.75, 9.94, 75513162, 746400932], [20061009, 9.94, 10.35, 10.48, 10.07, 10.39, 95894349, 982375508], [20061010, 10.39, 10.27, 10.42, 10.15, 10.25, 64011100, 657541506], [20061011, 10.25, 10.25, 10.29, 10.06, 10.19, 47426200, 481909235], [20061012, 10.19, 10.22, 10.42, 10.06, 10.09, 49880028, 510564166], [20061013, 10.09, 10.09, 10.31, 10.02, 10.23, 33785588, 343773192], [20061016, 10.23, 10.23, 10.29, 9.99, 10.01, 47085872, 475139694], [20061017, 10.01, 10.00, 10.03, 9.76, 9.84, 59006811, 584312938], [20061018, 9.84, 9.80, 10.15, 9.80, 10.15, 48276253, 481495793], [20061019, 10.15, 10.15, 10.22, 10.01, 10.07, 21235514, 214448950], [20061020, 10.07, 10.11, 10.71, 10.10, 10.50, 69333710, 721852588], [20061023, 10.50, 10.50, 10.66, 10.27, 10.28, 44464223, 465449170], [20061024, 10.28, 10.30, 10.64, 10.29, 10.57, 53393040, 561506137], [20061025, 10.57, 10.58, 10.91, 10.54, 10.59, 77617987, 833656258], [20061026, 10.59, 10.60, 10.78, 10.51, 10.71, 39529196, 421678324], [20061027, 10.71, 10.71, 10.82, 10.39, 10.42, 51580569, 546968742], [20061030, 10.42, 10.35, 10.42, 10.10, 10.27, 40283426, 410730827], [20061031, 10.27, 10.22, 10.49, 10.22, 10.41, 26436398, 274098867], [20061101, 10.41, 10.48, 10.69, 10.44, 10.63, 30534153, 323462995], [20061102, 10.63, 10.61, 10.61, 10.25, 10.35, 32916505, 342052417], [20061103, 10.35, 10.40, 10.78, 10.40, 10.69, 47208911, 503015264], [20061106, 10.69, 10.50, 11.02, 10.46, 11.00, 61394827, 667879139], [20061107, 11.00, 11.15, 11.54, 11.15, 11.42, 62751302, 712100982], [20061108, 11.42, 11.27, 11.40, 11.18, 11.26, 47994252, 541893167], [20061109, 11.26, 11.26, 11.80, 11.17, 11.75, 73770172, 846202607], [20061110, 11.75, 11.77, 12.60, 11.75, 12.26, 121193989, 1482790410], [20061113, 12.26, 12.18, 12.68, 12.06, 12.26, 71897006, 889313617], [20061114, 12.26, 12.33, 12.68, 12.00, 12.32, 64212729, 792590622], [20061115, 12.32, 12.40, 12.48, 11.95, 12.43, 95113042, 1163876396], [20061116, 12.43, 12.60, 13.05, 12.48, 12.53, 96771813, 1236321570], [20061117, 12.53, 12.45, 12.76, 12.30, 12.67, 66968396, 839141866], [20061120, 12.67, 12.90, 13.50, 12.88, 13.50, 80452193, 1055028918], [20061121, 13.50, 13.45, 13.60, 13.19, 13.46, 85408813, 1143914481], [20061122, 13.46, 13.40, 13.75, 13.10, 13.44, 104206670, 1391375394], [20061123, 13.44, 13.52, 13.65, 13.30, 13.47, 65916661, 889200468], [20061124, 13.47, 13.20, 13.35, 12.95, 13.04, 90364243, 1182294184], [20061127, 13.04, 12.81, 12.91, 12.38, 12.60, 129782892, 1635446507], [20061128, 12.60, 12.53, 12.75, 12.42, 12.58, 101581033, 1278029440], [20061129, 12.58, 12.26, 12.87, 12.18, 12.72, 92701404, 1170796750], [20061130, 12.72, 12.80, 13.13, 12.60, 13.10, 97378288, 1251591948], [20061201, 13.10, 13.11, 13.15, 12.83, 13.02, 72945073, 947219014], [20061204, 13.02, 13.00, 13.86, 12.85, 13.82, 130680880, 1763206158], [20061205, 13.82, 13.83, 14.14, 13.61, 13.74, 93534920, 1299663145], [20061206, 13.74, 13.70, 13.98, 13.11, 13.51, 74915597, 1015564054], [20061207, 13.51, 13.52, 14.09, 13.36, 13.37, 83674961, 1147503730], [20061208, 13.37, 13.20, 13.48, 12.88, 12.98, 77349436, 1020399487], [20061211, 12.98, 12.96, 13.67, 12.91, 13.64, 62625138, 839185973], [20061212, 13.64, 13.71, 14.12, 13.51, 13.76, 82583536, 1140122467], [20061213, 13.76, 13.85, 14.15, 13.60, 13.69, 90401555, 1256180858], [20061214, 13.69, 13.69, 13.80, 13.35, 13.65, 69710563, 943705722], [20061215, 13.65, 13.65, 14.05, 13.50, 13.95, 75677493, 1045539252], [20061218, 13.95, 14.00, 14.81, 13.88, 14.78, 112100147, 1602103158], [20061219, 14.78, 14.78, 15.18, 14.44, 14.57, 102819567, 1521314445], [20061220, 14.57, 14.35, 14.82, 14.21, 14.74, 48310678, 702222472], [20061221, 14.74, 14.64, 15.19, 14.64, 14.78, 79460771, 1184666985], [20061222, 14.78, 14.70, 15.30, 14.68, 15.04, 69602309, 1046719034], [20061225, 15.04, 15.05, 16.16, 15.05, 15.54, 101789824, 1583809071], [20061226, 15.54, 15.40, 15.79, 15.30, 15.51, 59878204, 933975416], [20061227, 15.51, 15.50, 16.00, 15.36, 15.91, 32931119, 517272074], [20061228, 15.91, 15.89, 16.50, 15.50, 15.57, 75290617, 1202553173], [20061229, 15.57, 15.80, 16.50, 15.80, 16.36, 91953572, 1492239733], [20070104, 16.36, 16.99, 17.80, 15.50, 15.96, 153445798, 2581634899], [20070105, 15.96, 15.76, 15.76, 15.00, 15.24, 112798040, 1734505519], [20070108, 15.24, 15.36, 16.20, 15.36, 16.00, 96109663, 1520354778], [20070109, 16.00, 15.85, 16.50, 15.80, 16.43, 93174423, 1515083821], [20070110, 16.43, 16.59, 16.88, 16.15, 16.74, 74649131, 1232329859], [20070111, 16.74, 16.71, 16.90, 16.18, 16.23, 74513596, 1234051634], [20070112, 16.23, 16.02, 16.39, 15.55, 15.89, 65362344, 1050398700], [20070115, 15.89, 15.88, 16.80, 15.72, 16.70, 69527151, 1133435406], [20070116, 16.70, 16.86, 17.42, 16.70, 17.09, 86720395, 1482036095], [20070117, 17.09, 17.10, 17.48, 16.20, 16.46, 74385794, 1256510466], [20070118, 16.46, 16.43, 16.83, 15.36, 15.70, 98331202, 1568227508], [20070119, 15.70, 16.10, 16.87, 16.05, 16.48, 82926044, 1360767690], [20070122, 16.48, 16.81, 17.63, 16.81, 17.53, 108517050, 1881975275], [20070123, 17.53, 17.61, 19.08, 17.56, 18.81, 129861605, 2360196775], [20070124, 18.81, 18.90, 19.71, 18.00, 18.14, 123108907, 2326871959], [20070125, 18.14, 18.21, 18.61, 17.85, 18.05, 90520617, 1648457942], [20070126, 18.05, 17.92, 19.51, 17.60, 19.24, 98526885, 1818189605], [20070129, 19.24, 19.30, 19.96, 18.80, 19.00, 121707998, 2338352289], [20070130, 19.00, 19.12, 19.19, 18.35, 18.45, 86833711, 1626008754], [20070131, 18.45, 18.32, 18.32, 16.81, 17.17, 94337166, 1667077750], [20070201, 17.17, 16.89, 17.49, 16.68, 16.91, 85932371, 1461163828], [20070202, 16.91, 17.04, 17.13, 16.08, 16.15, 88961313, 1462628436], [20070205, 16.15, 16.15, 16.35, 15.62, 15.63, 68993926, 1095441109], [20070206, 15.63, 15.55, 16.50, 14.99, 16.46, 168379944, 2610855702], [20070207, 16.46, 16.49, 17.30, 16.33, 16.72, 134058333, 2256637684], [20070208, 16.72, 16.89, 16.90, 16.23, 16.56, 61210606, 1008214230], [20070209, 16.56, 16.51, 16.65, 15.97, 16.05, 60260428, 976949721], [20070212, 16.05, 16.03, 17.10, 16.03, 16.91, 69267641, 1152901802], [20070213, 16.91, 17.00, 17.38, 16.81, 17.03, 55088716, 942097973], [20070214, 17.03, 17.04, 18.02, 16.88, 18.00, 79725636, 1403028098], [20070215, 18.00, 18.18, 18.36, 17.74, 18.11, 74378366, 1339787566], [20070216, 18.11, 18.21, 18.34, 17.70, 17.85, 70319834, 1259355648], [20070226, 17.85, 17.30, 17.31, 16.83, 16.85, 143192622, 2432572526], [20070227, 16.85, 16.96, 17.05, 15.26, 15.34, 135729030, 2189223929], [20070228, 15.34, 15.36, 16.13, 15.32, 16.09, 127540287, 1996435442], [20070301, 16.09, 16.08, 16.09, 15.33, 15.58, 72443588, 1132740823], [20070302, 15.58, 15.47, 16.00, 15.38, 15.64, 53823764, 845667296], [20070305, 15.64, 15.58, 15.88, 14.95, 15.17, 73137058, 1117712899], [20070306, 15.17, 15.17, 16.35, 15.17, 15.94, 90564693, 1429258979], [20070307, 15.94, 16.08, 16.30, 15.90, 16.13, 62857326, 1012782382], [20070308, 16.13, 16.16, 16.30, 15.86, 16.20, 48027924, 774139421], [20070309, 16.20, 16.26, 16.60, 16.01, 16.30, 81069707, 1327515996], [20070312, 16.30, 16.36, 16.48, 15.94, 16.07, 66569790, 1074235623], [20070313, 16.07, 16.06, 16.15, 15.78, 15.98, 51591466, 820451398], [20070314, 15.98, 15.70, 15.70, 15.37, 15.54, 93101701, 1441722725], [20070315, 15.54, 15.56, 15.97, 15.45, 15.80, 68468401, 1072538539], [20070316, 15.80, 15.85, 15.90, 15.33, 15.52, 69606502, 1087564519], [20070319, 15.52, 15.18, 16.90, 15.18, 16.36, 138834006, 2251571490], [20070320, 16.36, 16.41, 16.52, 16.15, 16.30, 68033462, 1110686188], [20070321, 16.30, 16.40, 16.67, 16.28, 16.43, 78973692, 1302145471], [20070322, 16.43, 16.60, 16.95, 16.53, 16.62, 96741567, 1617620389], [20070323, 16.62, 16.62, 16.85, 16.10, 16.47, 68717235, 1133856615], [20070326, 16.47, 16.50, 16.67, 16.16, 16.56, 87553561, 1433730046], [20070327, 16.56, 16.68, 16.78, 16.37, 16.46, 66320336, 1093622561], [20070328, 16.46, 16.46, 17.32, 16.37, 17.20, 159739136, 2691374327], [20070329, 17.20, 17.18, 18.34, 17.08, 17.51, 183262676, 3252992125], [20070330, 17.51, 17.39, 17.80, 17.21, 17.38, 67660722, 1183681162], [20070402, 17.38, 17.42, 17.72, 17.25, 17.63, 74176895, 1298931984], [20070403, 17.63, 17.74, 18.00, 17.50, 17.75, 74834397, 1326163321], [20070404, 17.75, 17.75, 18.03, 17.65, 17.74, 78833885, 1404875539], [20070405, 17.74, 17.75, 17.80, 17.23, 17.55, 92702914, 1618218906], [20070406, 17.55, 17.33, 17.54, 17.06, 17.24, 102995435, 1773144435], [20070409, 17.24, 17.22, 17.70, 17.06, 17.42, 84569988, 1470879957], [20070410, 17.42, 17.45, 18.12, 17.45, 18.00, 152667963, 2732733206], [20070411, 18.00, 18.60, 19.47, 18.60, 19.13, 206828419, 3949695025], [20070412, 19.13, 19.20, 19.60, 18.93, 19.15, 94202131, 1817433319], [20070413, 19.15, 19.15, 19.16, 18.65, 18.81, 92632965, 1758503113], [20070416, 18.81, 18.90, 20.48, 18.80, 20.21, 129084213, 2526042820], [20070417, 20.21, 20.47, 20.48, 19.00, 19.96, 103835533, 2057699826], [20070418, 19.96, 19.95, 20.25, 19.40, 19.52, 85303984, 1680431404], [20070419, 19.52, 19.65, 19.94, 18.36, 19.01, 139926334, 2676674293], [20070420, 19.01, 19.01, 19.79, 19.00, 19.45, 93871041, 1825316862], [20070423, 19.45, 19.66, 20.06, 19.48, 19.94, 99646042, 1975050244], [20070424, 19.94, 20.14, 20.26, 19.51, 19.55, 77354955, 1535097218], [20070425, 19.55, 19.50, 20.78, 19.30, 20.00, 112273793, 2250033191], [20070426, 20.00, 20.22, 20.60, 19.60, 20.04, 80169294, 1609080056], [20070427, 20.04, 19.90, 20.12, 19.49, 19.50, 80922469, 1596249541], [20070430, 19.50, 19.50, 19.85, 19.10, 19.47, 103574913, 2009046790], [20070508, 19.47, 20.10, 20.59, 19.82, 20.18, 123442744, 2486766501], [20070509, 20.18, 20.15, 22.00, 19.95, 21.73, 196451573, 4117359791], [20070510, 21.73, 21.73, 22.31, 20.99, 21.49, 112354022, 2440166242], [20070511, 21.49, 21.29, 21.96, 20.86, 21.65, 134248283, 2847414281], [20070514, 21.65, 21.10, 22.60, 20.90, 22.16, 125127781, 2763517020], [20070515, 22.16, 22.20, 22.29, 20.75, 20.80, 105174673, 2252716494], [20070516, 20.80, 20.95, 21.27, 20.59, 21.09, 86610566, 1810854219], [20070517, 21.09, 21.08, 21.36, 20.88, 21.22, 86254051, 1823208576], [20070518, 21.22, 21.09, 21.09, 20.60, 20.76, 93895011, 1954557961], [20070521, 20.76, 20.01, 20.66, 20.00, 20.46, 146459164, 2977203234], [20070522, 20.46, 20.52, 21.00, 20.45, 20.66, 80432253, 1665599958], [20070523, 20.66, 20.70, 21.40, 20.40, 21.21, 97119007, 2033018008], [20070524, 21.21, 21.26, 22.08, 21.00, 21.34, 108436349, 2334664046], [20070525, 21.34, 21.15, 21.60, 20.89, 21.12, 85273835, 1818350273], [20070528, 21.12, 21.31, 21.98, 21.28, 21.31, 90491444, 1950866892], [20070529, 21.31, 21.35, 21.75, 21.09, 21.40, 91959283, 1962388053], [20070530, 21.40, 20.30, 21.29, 19.68, 20.07, 154780369, 3172465861], [20070531, 20.07, 20.20, 22.08, 19.99, 21.72, 183342271, 3867520629], [20070601, 21.72, 21.85, 23.42, 21.75, 22.07, 156234672, 3528048441], [20070604, 22.07, 22.60, 22.80, 20.70, 20.94, 119076749, 2562203896], [20070605, 20.94, 20.80, 21.51, 19.78, 21.49, 144984609, 2984967656], [20070606, 21.49, 21.49, 22.00, 20.90, 21.42, 92002532, 1976305170], [20070607, 21.42, 21.69, 22.10, 21.10, 21.68, 113170490, 2440412118], [20070608, 21.68, 21.60, 21.60, 20.99, 21.24, 102072580, 2163543434], [20070611, 21.24, 21.26, 21.85, 20.97, 21.79, 113217760, 2421027836], [20070612, 21.79, 21.60, 21.79, 21.10, 21.63, 98067542, 2098829796], [20070613, 21.63, 21.78, 23.00, 21.78, 22.64, 145122146, 3266824791], [20070614, 22.64, 22.58, 22.64, 22.03, 22.20, 74720813, 1669516930], [20070618, 22.20, 23.28, 24.38, 23.16, 23.98, 130105096, 3094620130], [20070619, 23.98, 23.69, 24.92, 23.50, 24.11, 92123408, 2244413749], [20070620, 24.11, 24.10, 24.10, 23.00, 23.02, 74293984, 1751083859], [20070621, 23.02, 23.21, 24.19, 23.20, 23.81, 74453496, 1768914053], [20070622, 23.81, 23.87, 24.90, 23.70, 24.17, 94682270, 2303274591], [20070625, 24.17, 24.62, 25.95, 24.62, 24.96, 114513143, 2888035916], [20070626, 24.96, 24.50, 25.06, 24.00, 24.50, 73768533, 1798994044], [20070627, 24.50, 24.70, 25.60, 24.18, 25.32, 77164856, 1922992838], [20070628, 25.32, 25.32, 25.86, 24.70, 24.74, 65365794, 1659602032], [20070629, 24.74, 24.20, 24.97, 24.01, 24.58, 48200226, 1183166953], [20070702, 24.58, 24.48, 24.67, 23.18, 23.88, 58961073, 1404615259], [20070703, 23.88, 23.95, 24.55, 23.95, 24.42, 37841899, 916511956], [20070704, 24.30, 24.40, 24.56, 23.75, 23.93, 39214608, 951314435], [20070705, 23.93, 23.80, 24.25, 23.60, 23.67, 52685188, 1262635370], [20070706, 23.67, 23.50, 24.30, 23.21, 24.25, 37422958, 892672412], [20070709, 24.25, 24.40, 25.90, 24.22, 25.87, 59963775, 1512486446], [20070710, 25.87, 26.78, 28.08, 26.48, 27.80, 113065177, 3098114639], [20070711, 27.80, 27.40, 27.90, 27.20, 27.48, 52132231, 1436711466], [20070712, 27.48, 27.82, 27.98, 27.40, 27.69, 27826213, 769263238], [20070713, 27.69, 27.70, 27.75, 27.00, 27.35, 20721139, 565198420], [20070716, 27.35, 27.36, 27.48, 26.13, 26.32, 31544623, 839311744], [20070717, 26.32, 26.38, 27.95, 26.38, 27.89, 52667889, 1426527711], [20070718, 27.89, 27.60, 28.28, 27.45, 27.56, 62500179, 1745634768], [20070719, 27.56, 27.59, 27.80, 27.15, 27.35, 25258292, 693387454], [20070720, 27.35, 27.36, 29.15, 27.36, 28.98, 65124426, 1862742459], [20070723, 28.98, 29.40, 30.00, 28.87, 29.39, 80303795, 2361617984], [20070724, 29.39, 29.50, 30.14, 28.90, 29.48, 46782254, 1381107706], [20070725, 29.48, 29.33, 29.93, 29.00, 29.76, 50745370, 1498902702], [20070726, 29.76, 30.00, 30.37, 29.40, 29.66, 55662997, 1658130936], [20070727, 29.66, 29.30, 29.37, 28.70, 29.02, 75130606, 2182091728], [20070730, 29.02, 28.80, 29.85, 28.75, 29.39, 49367153, 1448529066], [20070731, 29.39, 29.20, 29.94, 28.91, 29.81, 46549324, 1366951745], [20070801, 29.81, 30.00, 30.67, 28.90, 29.15, 61537893, 1831942002], [20070802, 29.15, 29.55, 30.20, 29.25, 30.00, 52048210, 1550335323], [20070803, 30.00, 30.44, 33.00, 30.42, 33.00, 89066611, 2867454660], [20070806, 33.00, 33.72, 34.18, 33.00, 33.62, 86933268, 2908955678], [20070807, 33.62, 33.61, 33.65, 32.80, 33.11, 70935429, 2350488450], [20070808, 33.11, 32.75, 35.25, 32.70, 34.22, 81220397, 2784930769], [20070809, 34.22, 34.59, 36.98, 34.10, 36.10, 80729798, 2884143639], [20070810, 36.10, 36.10, 37.30, 35.11, 36.34, 84212683, 3049823142], [20070813, 36.34, 36.34, 37.80, 35.67, 36.27, 79188294, 2911131789], [20070814, 36.27, 36.00, 36.50, 35.35, 36.19, 46403401, 1663867762], [20070815, 36.19, 36.00, 37.50, 35.78, 36.26, 53411988, 1954223978], [20070816, 36.26, 36.15, 36.38, 34.60, 35.01, 81307464, 2882497702], [20070817, 35.01, 34.66, 35.35, 32.79, 33.09, 118922479, 4011672842], [20070820, 33.09, 34.61, 36.01, 34.52, 35.98, 65813470, 2315373885], [20070821, 35.98, 35.98, 37.20, 35.51, 36.41, 66754553, 2444491940], [20070822, 36.41, 35.66, 37.20, 35.30, 36.42, 70754711, 2598106838], [20070823, 36.42, 36.45, 37.81, 36.03, 37.55, 72440868, 2681273251], [20070824, 37.55, 37.65, 39.50, 37.25, 39.04, 65624830, 2529954764], [20070827, 39.04, 38.88, 39.58, 37.60, 38.25, 80470531, 3100040612], [20070828, 38.25, 37.90, 38.36, 37.00, 37.65, 55614393, 2091222577], [20070829, 37.65, 37.01, 38.00, 36.88, 37.00, 49999537, 1864346356], [20070830, 37.00, 37.30, 37.97, 37.00, 37.39, 39494632, 1475294971], [20070831, 37.39, 37.43, 38.46, 37.28, 38.03, 44221833, 1667250083], [20070903, 38.03, 38.50, 39.15, 38.03, 38.24, 47456593, 1839524158], [20070904, 38.24, 38.29, 38.29, 37.00, 37.52, 61142511, 2291711257], [20070905, 37.52, 37.40, 38.00, 36.06, 36.70, 59361696, 2182424617], [20070906, 36.70, 37.00, 37.75, 36.38, 36.97, 61849755, 2287383834], [20070907, 36.97, 36.77, 36.97, 35.80, 35.98, 66419221, 2406086457], [20070910, 35.98, 35.47, 36.98, 35.40, 36.35, 48536928, 1747329759], [20070911, 36.35, 36.60, 36.70, 34.40, 34.84, 54642911, 1938230263], [20070912, 34.84, 34.80, 35.30, 34.20, 34.60, 51731186, 1787936173], [20070913, 34.60, 34.55, 35.49, 34.55, 35.19, 41111930, 1440366331], [20070914, 35.19, 35.38, 35.60, 34.60, 34.92, 42507131, 1487250668], [20070917, 34.92, 35.50, 36.45, 35.15, 35.38, 58922667, 2108654445], [20070918, 35.38, 35.45, 35.69, 34.00, 34.69, 56617865, 1953784737], [20070919, 34.69, 35.10, 36.00, 34.69, 35.30, 44463468, 1569995218], [20070920, 35.30, 35.50, 36.40, 35.30, 35.48, 40097639, 1439397987], [20070921, 35.48, 35.68, 36.30, 34.90, 35.98, 45044684, 1607756322], [20070924, 35.98, 35.99, 37.88, 35.99, 37.86, 63683741, 2366061371], [20070925, 37.86, 37.96, 38.34, 36.88, 36.98, 35946729, 1343786412], [20070926, 36.98, 36.91, 38.20, 36.81, 37.27, 41307678, 1556448961], [20070927, 37.27, 37.27, 37.95, 37.00, 37.76, 36336818, 1365818193], [20070928, 37.76, 38.19, 38.30, 37.40, 38.27, 64910142, 2468178511], [20071008, 38.27, 39.60, 41.26, 38.82, 40.91, 87014421, 3497164587], [20071009, 40.91, 40.60, 41.15, 39.63, 40.26, 25676121, 1038700371], [20071010, 40.26, 40.60, 42.25, 40.02, 40.47, 43911526, 1821960500], [20071011, 40.47, 41.00, 43.28, 40.77, 42.75, 82254298, 3469241385], [20071012, 42.75, 42.77, 43.20, 39.80, 41.91, 51454362, 2136031032], [20071015, 41.91, 41.81, 42.80, 40.34, 41.12, 41995589, 1727183761], [20071016, 41.12, 42.10, 43.30, 41.65, 42.08, 38577438, 1637068838], [20071017, 42.08, 41.80, 42.00, 40.58, 40.80, 28503559, 1171038513], [20071018, 40.80, 40.83, 41.01, 39.00, 39.85, 40858878, 1626946832], [20071019, 39.85, 40.00, 41.44, 40.00, 40.49, 37589944, 1533288212], [20071023, 40.49, 40.60, 42.19, 40.01, 41.71, 51484018, 2129732246], [20071024, 41.71, 42.10, 43.68, 42.05, 42.96, 59785840, 2578512043], [20071025, 42.96, 42.85, 43.01, 41.23, 41.80, 52415082, 2215443563], [20071026, 41.80, 41.50, 43.61, 41.31, 43.47, 46539217, 2001571077], [20071029, 43.47, 43.44, 46.09, 43.40, 44.53, 37818549, 1708714955], [20071030, 44.53, 44.54, 45.10, 44.18, 44.84, 19471073, 868287419], [20071031, 44.84, 45.45, 46.33, 43.98, 45.47, 39969951, 1793910409], [20071101, 45.47, 45.55, 46.25, 44.60, 45.17, 24507075, 1112133622], [20071102, 45.17, 44.30, 44.70, 43.08, 43.25, 32969160, 1442397432], [20071105, 43.25, 42.78, 43.28, 41.93, 42.07, 26626287, 1132059240], [20071107, 42.15, 42.45, 43.40, 42.35, 43.34, 21246978, 909400086], [20071108, 43.34, 42.80, 42.99, 40.88, 41.05, 28325426, 1182451225], [20071109, 41.05, 40.01, 41.95, 40.01, 40.66, 21609288, 887758424], [20071112, 40.66, 39.98, 41.46, 39.51, 40.98, 33871426, 1374694568], [20071114, 40.04, 41.00, 41.65, 39.81, 41.61, 26494858, 1081870945], [20071115, 41.61, 41.47, 42.47, 41.29, 41.46, 17402635, 728993798], [20071116, 41.46, 40.70, 41.30, 39.88, 40.47, 18718298, 757211431], [20071119, 40.47, 40.47, 40.66, 39.00, 39.17, 23594205, 934304921], [20071120, 39.17, 39.00, 39.64, 37.95, 39.23, 36597807, 1414414163], [20071121, 39.23, 39.50, 40.00, 38.69, 38.72, 13410918, 527453769], [20071122, 38.72, 38.08, 38.46, 37.10, 37.30, 24577397, 927388520], [20071123, 37.30, 36.81, 38.40, 36.80, 38.30, 22897793, 864713709], [20071126, 38.30, 39.00, 39.50, 38.04, 38.28, 19926648, 772763982], [20071127, 38.28, 37.96, 38.40, 37.44, 37.57, 14575465, 551273902], [20071128, 37.57, 37.76, 38.60, 37.35, 37.72, 26039896, 991278431], [20071129, 37.72, 38.53, 40.35, 38.18, 40.15, 37320500, 1463643875], [20071130, 40.15, 39.90, 39.92, 38.80, 39.25, 20171085, 793940133], [20071203, 39.25, 39.05, 40.50, 38.70, 39.73, 23101378, 921909203], [20071204, 39.73, 39.80, 41.05, 39.75, 40.18, 18601447, 752826169], [20071205, 40.18, 40.01, 41.42, 40.01, 41.33, 21075090, 858927082], [20071206, 41.33, 41.55, 41.80, 40.90, 41.22, 11277493, 465826854], [20071207, 41.22, 41.48, 41.59, 40.88, 41.33, 11451889, 471862659], [20071210, 41.33, 40.00, 41.03, 40.00, 40.82, 37885840, 1539356662], [20071211, 40.82, 40.89, 41.43, 38.80, 39.98, 59925030, 2380362119], [20071212, 39.98, 39.50, 39.50, 37.90, 38.28, 88844262, 3402568193], [20071213, 38.28, 38.00, 38.64, 37.01, 37.41, 35064542, 1327542154], [20071214, 37.41, 37.00, 38.66, 36.87, 38.59, 25530814, 966651890], [20071217, 38.59, 38.02, 38.15, 35.88, 36.31, 47990402, 1761871040], [20071218, 36.31, 36.00, 36.85, 35.60, 36.23, 26052906, 945720704], [20071219, 36.23, 36.81, 37.47, 36.70, 36.91, 17159845, 634865542], [20071220, 36.91, 37.30, 38.05, 36.91, 37.81, 17494344, 658154615], [20071221, 37.81, 37.51, 38.35, 37.39, 37.91, 30906133, 1170283069], [20071224, 37.91, 38.31, 39.19, 38.00, 38.79, 29757207, 1148036676], [20071225, 38.79, 39.00, 39.35, 38.02, 38.13, 24754341, 956882070], [20071226, 38.13, 38.13, 38.76, 37.67, 38.10, 33102779, 1263405881], [20071227, 38.10, 38.21, 39.72, 37.80, 39.69, 48095011, 1873433569], [20071228, 39.69, 39.74, 40.06, 39.38, 39.63, 54722573, 2177562032], [20080102, 39.63, 39.62, 39.99, 38.60, 38.80, 34141268, 1334724365], [20080103, 38.80, 38.69, 38.69, 36.90, 37.92, 61678528, 2318140138], [20080104, 37.92, 37.92, 38.66, 37.50, 38.39, 40287848, 1538653641], [20080107, 38.39, 38.06, 39.60, 38.00, 39.07, 50707352, 1981091766], [20080108, 39.07, 39.97, 41.22, 39.80, 40.31, 72967497, 2961878478], [20080109, 40.31, 40.20, 41.16, 40.19, 40.81, 31476204, 1285749953], [20080110, 40.81, 41.00, 41.31, 40.60, 41.10, 32402890, 1329188234], [20080111, 41.10, 41.15, 42.97, 41.12, 42.94, 44894677, 1909986799], [20080114, 42.94, 43.00, 43.63, 42.50, 43.14, 33007057, 1427757606], [20080115, 43.14, 43.15, 43.40, 41.57, 41.81, 36736453, 1562871914], [20080116, 41.81, 41.20, 41.20, 39.20, 39.47, 56416867, 2257189497], [20080117, 39.47, 38.80, 40.00, 38.29, 39.15, 43848089, 1711220186], [20080118, 39.15, 39.00, 40.10, 38.95, 39.70, 26261417, 1039691857], [20080121, 39.70, 39.75, 40.18, 36.95, 37.04, 45126495, 1715788395], [20080122, 37.04, 36.05, 37.03, 34.20, 35.13, 70452660, 2519543493], [20080123, 35.13, 36.15, 37.00, 34.78, 36.73, 49980010, 1808495498], [20080124, 36.73, 37.40, 37.58, 35.80, 36.70, 37022515, 1360408205], [20080125, 36.70, 36.70, 38.88, 35.59, 37.88, 44432253, 1654963529], [20080128, 37.88, 37.40, 37.40, 35.41, 35.57, 27874336, 1008615577], [20080129, 35.57, 36.08, 36.58, 34.40, 35.00, 24429203, 863664021], [20080130, 35.00, 35.59, 35.65, 31.52, 32.97, 80825557, 2702069500], [20080131, 32.97, 32.50, 33.02, 31.88, 32.52, 40491286, 1309401462], [20080201, 32.52, 32.52, 33.60, 31.91, 33.16, 37830523, 1248801740], [20080204, 33.16, 34.25, 36.36, 34.25, 36.28, 66781458, 2397470188], [20080205, 36.28, 35.80, 36.64, 35.60, 36.05, 24425687, 883959413], [20080213, 36.05, 34.90, 35.33, 34.30, 34.59, 31896316, 1110022550], [20080214, 34.59, 35.01, 35.85, 34.55, 34.83, 21766632, 762145800], [20080215, 34.83, 34.53, 34.75, 33.38, 33.52, 27055768, 914458332], [20080218, 33.52, 34.18, 35.02, 33.85, 34.50, 36752524, 1269379417], [20080219, 34.50, 34.74, 35.00, 34.00, 34.92, 23755852, 819573915], [20080220, 34.92, 34.52, 34.92, 32.80, 32.94, 80579988, 2686938090], [20080221, 32.94, 32.70, 32.85, 31.89, 32.20, 40193896, 1298648004], [20080222, 32.20, 32.00, 32.00, 29.98, 30.35, 52391442, 1600480266], [20080225, 30.35, 30.29, 30.29, 29.00, 29.78, 37725443, 1114852500], [20080226, 29.78, 31.00, 31.24, 29.70, 30.36, 49994078, 1526516843], [20080227, 30.36, 30.80, 32.32, 30.70, 31.84, 62152052, 1975540363], [20080228, 31.84, 32.00, 32.70, 31.40, 31.77, 30843782, 989636219], [20080229, 31.77, 31.81, 32.51, 31.78, 31.97, 22903770, 737434245], [20080303, 31.97, 31.60, 33.35, 31.40, 33.17, 51411308, 1675421982], [20080304, 33.17, 33.49, 33.62, 31.55, 31.63, 46460075, 1495456488], [20080305, 31.63, 31.62, 32.40, 31.01, 32.31, 28997093, 917625345], [20080306, 32.31, 32.40, 34.18, 31.62, 33.35, 46239137, 1548001657], [20080307, 33.35, 32.80, 34.13, 32.55, 33.16, 29032972, 972658890], [20080310, 33.16, 32.50, 32.70, 30.90, 31.00, 51170712, 1615494256], [20080311, 31.00, 30.51, 31.30, 30.40, 31.29, 20568426, 634993132], [20080312, 31.29, 32.35, 32.75, 29.50, 29.67, 37968575, 1158955561], [20080313, 29.67, 29.68, 30.85, 29.10, 30.27, 36991037, 1105612989], [20080314, 30.27, 30.15, 30.18, 28.70, 29.32, 39434932, 1152963032], [20080317, 29.32, 29.00, 29.94, 28.00, 28.67, 23811947, 685745108], [20080318, 28.67, 28.51, 29.78, 27.52, 28.21, 44849005, 1281226344], [20080319, 28.21, 28.99, 30.10, 28.52, 29.29, 36572350, 1082967880], [20080320, 29.29, 29.00, 31.15, 27.79, 30.64, 67829709, 2004752426], [20080321, 30.64, 30.40, 31.35, 29.78, 30.36, 37482775, 1145050263], [20080324, 30.36, 30.95, 30.95, 28.45, 28.60, 32019604, 937474053], [20080325, 28.60, 28.70, 30.01, 27.98, 29.72, 45980720, 1332996709], [20080326, 29.72, 30.01, 31.55, 30.01, 30.69, 61088368, 1889331769], [20080327, 30.69, 30.00, 31.45, 29.90, 30.60, 50924824, 1574676247], [20080328, 30.60, 30.28, 33.20, 30.28, 32.72, 80528401, 2582997554], [20080331, 32.72, 31.48, 32.80, 31.40, 32.17, 57190721, 1837927775], [20080401, 32.17, 31.97, 33.40, 30.88, 31.69, 60576245, 1953426276], [20080402, 31.69, 32.55, 33.60, 31.50, 32.22, 93796027, 3081665773], [20080403, 32.22, 31.90, 33.20, 30.90, 33.00, 60308654, 1936673774], [20080407, 33.00, 32.56, 33.84, 32.20, 33.62, 54665057, 1812776567], [20080408, 33.62, 33.67, 33.72, 32.81, 33.44, 36136258, 1201613770], [20080409, 33.44, 33.00, 33.28, 31.31, 31.50, 37089575, 1201357222], [20080410, 31.50, 31.29, 32.30, 31.20, 32.13, 22980531, 730473757], [20080411, 32.13, 33.47, 33.74, 32.35, 32.78, 37181124, 1226200238], [20080414, 32.78, 32.10, 32.40, 29.94, 30.01, 64025793, 1980639313], [20080415, 30.01, 30.01, 30.30, 28.85, 29.89, 43749374, 1287353033], [20080416, 29.89, 29.98, 30.80, 29.50, 29.78, 33003451, 992180086], [20080417, 29.78, 29.78, 30.75, 28.95, 29.37, 26418177, 785923087], [20080418, 29.37, 29.30, 30.16, 28.34, 29.35, 29970625, 876403879], [20080421, 29.35, 32.28, 32.28, 29.39, 30.13, 55218031, 1691716583], [20080422, 30.13, 29.80, 31.16, 28.90, 31.11, 49919788, 1490932051], [20080423, 31.11, 30.49, 32.65, 30.40, 32.42, 69929007, 2240665792], [20080424, 32.42, 34.51, 35.65, 33.68, 35.61, 201340626, 7021674373], [20080425, 35.61, 35.00, 35.58, 34.29, 34.36, 93847050, 3272338941], [20080428, 34.36, 33.86, 34.94, 33.40, 33.64, 47181871, 1600585250], [20080429, 33.64, 33.65, 34.40, 33.15, 33.47, 39718382, 1341227972], [20080430, 33.48, 33.85, 35.25, 33.80, 35.01, 78551255, 27313779], [20080507, 33.99, 33.95, 34.66, 32.44, 32.63, 50066225, 1670052684], [20080508, 32.63, 32.50, 33.00, 32.00, 32.98, 28944983, 942934799], [20080509, 32.98, 33.30, 33.47, 30.80, 31.26, 90295417, 2848453947], [20080512, 31.26, 30.51, 32.19, 30.48, 31.71, 40721027, 1268867951], [20080513, 31.71, 30.91, 31.77, 30.56, 31.03, 33859448, 1053215629], [20080514, 31.03, 31.00, 32.60, 30.92, 32.55, 40368531, 1294466155], [20080515, 32.55, 32.71, 33.05, 31.88, 31.96, 29343734, 956035932], [20080516, 31.96, 32.01, 32.67, 31.81, 32.09, 25664442, 825455131], [20080519, 32.09, 31.92, 31.95, 30.85, 31.50, 23838076, 746554257], [20080520, 31.50, 31.50, 31.86, 30.00, 30.12, 29682429, 920056682], [20080521, 30.12, 30.08, 30.66, 29.35, 30.37, 38699335, 1153874271], [20080522, 30.37, 29.80, 30.28, 29.37, 29.71, 27211637, 809904172], [20080523, 29.71, 29.61, 30.16, 29.30, 29.80, 22869241, 680282347], [20080526, 29.80, 29.60, 29.77, 29.00, 29.27, 16415345, 480275470], [20080527, 29.27, 29.30, 29.73, 29.01, 29.47, 16109124, 474498196], [20080528, 29.47, 29.50, 30.99, 29.35, 30.52, 32789252, 989274927], [20080529, 30.52, 30.25, 30.65, 29.63, 29.66, 22278540, 673944536], [20080603, 29.66, 29.96, 30.66, 29.37, 29.69, 30034049, 888696754], [20080604, 29.69, 29.69, 29.82, 28.15, 28.77, 44775714, 1280231547], [20080605, 28.77, 28.73, 28.73, 28.20, 28.35, 23602449, 670534553], [20080606, 28.35, 28.44, 28.69, 28.01, 28.12, 23387881, 661209350], [20080610, 28.12, 26.74, 26.79, 25.31, 25.31, 49072961, 1270697342], [20080611, 25.31, 24.99, 25.26, 23.62, 24.10, 61054152, 1477627321], [20080612, 24.10, 23.98, 24.09, 23.20, 23.40, 45575612, 1077529239], [20080613, 23.40, 23.61, 24.01, 23.28, 23.32, 29146639, 688302489], [20080616, 23.32, 23.56, 24.48, 23.20, 24.22, 39442569, 949117279], [20080617, 24.22, 24.20, 24.65, 23.48, 23.89, 19926874, 479832814], [20080618, 23.89, 23.83, 25.26, 23.50, 24.88, 36055994, 888036685], [20080619, 24.88, 24.90, 24.90, 23.29, 23.55, 29781842, 714239953], [20080620, 23.55, 23.60, 25.35, 22.99, 24.65, 58679811, 1439919968], [20080623, 24.65, 24.00, 24.20, 23.50, 23.76, 30858240, 735952739], [20080624, 23.76, 23.75, 24.28, 23.36, 24.12, 33527809, 800680725], [20080625, 24.12, 24.00, 24.99, 23.88, 24.71, 31610765, 775194559], [20080626, 24.71, 24.85, 25.12, 24.10, 24.63, 26565282, 655029714], [20080630, 24.63, 23.09, 23.60, 23.00, 23.42, 41156575, 958471140], [20080701, 23.42, 23.55, 23.57, 21.08, 21.08, 65970329, 1440794713], [20080702, 21.08, 21.08, 21.23, 20.11, 20.77, 61682716, 1272988725], [20080703, 20.77, 20.48, 21.68, 20.02, 21.15, 41488946, 864955716], [20080704, 21.15, 21.20, 21.78, 21.10, 21.29, 26224906, 561071433], [20080707, 21.29, 21.63, 23.10, 21.35, 22.67, 44490625, 998727324], [20080708, 22.67, 22.92, 23.50, 21.97, 22.70, 44225319, 1002437115], [20080709, 22.70, 23.20, 24.45, 23.20, 23.96, 67645835, 1615544602], [20080710, 23.96, 23.61, 24.68, 23.35, 24.00, 42977357, 1038923879], [20080711, 24.00, 23.95, 24.20, 23.35, 24.05, 39623779, 940648561], [20080714, 24.05, 23.70, 24.84, 23.50, 24.36, 33612189, 816928762], [20080715, 24.36, 24.38, 24.50, 22.90, 22.94, 49613226, 1159984475], [20080716, 22.94, 22.59, 22.70, 21.55, 22.00, 32904359, 727533117], [20080717, 22.00, 22.68, 22.88, 21.75, 21.96, 28350526, 629704965], [20080718, 21.96, 22.31, 22.80, 21.80, 22.73, 33067035, 738574440], [20080721, 22.73, 22.22, 23.80, 22.22, 23.68, 38883267, 902998818], [20080722, 23.68, 23.60, 24.09, 23.41, 23.86, 25433328, 602739369], [20080723, 23.86, 24.10, 24.60, 23.97, 24.07, 42294650, 1030114935], [20080724, 24.07, 24.31, 25.45, 24.31, 25.41, 56883749, 1420585519], [20080725, 25.41, 24.89, 25.45, 24.71, 25.00, 48628354, 1216462264], [20080728, 24.72, 25.14, 25.80, 24.58, 24.74, 37288695, 943406844], [20080729, 24.74, 24.30, 24.70, 24.06, 24.37, 24031585, 584144925], [20080730, 24.37, 24.89, 24.97, 24.10, 24.20, 27303027, 665831573], [20080731, 24.20, 24.33, 24.60, 23.59, 23.64, 25178049, 600720059], [20080801, 23.64, 23.50, 24.99, 23.40, 24.48, 26473328, 641786353], [20080804, 24.48, 24.40, 24.84, 24.00, 24.26, 23068030, 564660014], [20080805, 24.26, 24.55, 24.70, 23.60, 23.71, 24999611, 603925006], [20080806, 23.71, 24.03, 24.64, 23.85, 24.16, 25408021, 615284058], [20080807, 24.16, 24.13, 24.55, 23.51, 24.13, 22273579, 535348687], [20080808, 24.13, 24.10, 24.27, 23.00, 23.39, 25962175, 614263138], [20080811, 23.39, 23.35, 24.20, 22.42, 22.71, 30961206, 721818792], [20080812, 22.71, 22.70, 22.82, 22.01, 22.29, 22643421, 507630094], [20080813, 22.29, 22.11, 22.25, 21.37, 21.81, 25989334, 564559936], [20080814, 21.81, 21.64, 21.81, 20.93, 21.61, 22456760, 480663462], [20080815, 21.61, 21.72, 22.28, 21.44, 21.99, 20357414, 448102844], [20080818, 21.99, 22.00, 22.12, 21.12, 21.21, 17924462, 388963512], [20080819, 21.21, 21.14, 22.19, 21.06, 21.89, 19074017, 414374026], [20080820, 21.89, 21.73, 23.95, 21.41, 23.92, 54160668, 1256756448], [20080821, 23.92, 23.49, 24.00, 22.89, 23.13, 33054146, 772407706], [20080822, 23.13, 22.89, 23.28, 22.47, 22.95, 21664989, 495031939], [20080825, 22.95, 23.03, 23.58, 22.80, 23.09, 15037855, 349383881], [20080826, 23.09, 22.80, 23.40, 22.52, 22.88, 19388678, 444748757], [20080827, 22.88, 22.88, 23.40, 22.71, 22.92, 24587773, 566816599], [20080828, 22.92, 22.94, 23.52, 22.78, 22.90, 19551158, 451661089], [20080829, 22.90, 23.08, 23.50, 22.80, 23.08, 35497920, 820911327], [20080901, 23.08, 22.87, 23.08, 21.48, 21.56, 35338666, 774888568], [20080902, 21.56, 21.33, 21.42, 20.65, 20.88, 46391027, 969905321], [20080903, 20.88, 20.88, 21.05, 19.95, 20.26, 53103735, 1074770101], [20080904, 20.26, 20.17, 20.61, 19.89, 20.46, 22280230, 449297820], [20080905, 20.46, 19.98, 20.25, 19.72, 20.00, 28326136, 566564473], [20080908, 20.00, 20.09, 20.35, 19.88, 20.09, 27778529, 558077001], [20080909, 20.09, 20.20, 20.25, 19.90, 20.18, 16919688, 339845035], [20080910, 20.18, 19.99, 20.35, 19.38, 19.80, 27383375, 542599974], [20080911, 19.80, 19.69, 19.69, 17.94, 18.04, 46155553, 863843889], [20080912, 18.04, 18.19, 18.28, 17.70, 17.85, 37011109, 662727985], [20080916, 17.85, 16.90, 16.90, 16.07, 16.07, 81484766, 1312260858], [20080923, 18.05, 17.20, 18.01, 17.01, 17.13, 94924172, 1655795957], [20080924, 17.13, 16.70, 16.96, 16.10, 16.83, 44942824, 740220816], [20080925, 16.83, 16.87, 18.11, 16.70, 17.60, 65450751, 1144154309], [20080926, 17.60, 17.60, 17.80, 17.03, 17.62, 53503560, 937605223], [20081006, 17.62, 17.10, 17.10, 15.86, 15.86, 61283400, 999045443], [20081007, 15.86, 15.00, 16.01, 14.83, 15.59, 52647948, 809934554], [20081008, 15.59, 14.90, 15.02, 14.10, 14.29, 84996854, 1229509301], [20081009, 14.29, 14.66, 14.70, 13.97, 14.39, 52329473, 751277266], [20081010, 14.39, 13.68, 14.30, 13.45, 13.84, 52944385, 731331156], [20081013, 13.84, 13.81, 15.22, 13.70, 15.22, 79562831, 1171756596], [20081014, 15.22, 15.99, 16.18, 14.90, 14.93, 94038109, 1476264325], [20081015, 14.93, 14.91, 15.27, 14.66, 15.20, 48543042, 732137591], [20081016, 15.20, 14.00, 14.88, 13.95, 14.33, 46806424, 673378463], [20081017, 14.33, 14.60, 14.79, 13.90, 14.18, 34834419, 495382587], [20081020, 14.18, 14.15, 14.89, 13.90, 14.87, 51557491, 738736226], [20081021, 14.87, 14.87, 15.20, 14.60, 14.63, 54859241, 819377798], [20081022, 14.63, 14.35, 14.75, 14.10, 14.12, 39634049, 569747948], [20081023, 14.12, 13.80, 13.80, 12.80, 13.49, 76445137, 1017095857], [20081024, 13.49, 13.48, 13.48, 12.14, 12.14, 118994183, 1495600695], [20081027, 12.14, 11.88, 11.96, 10.93, 11.15, 70521977, 809071999], [20081028, 11.15, 10.93, 12.09, 10.68, 11.80, 107721279, 1232232438], [20081029, 11.80, 11.84, 12.32, 11.60, 11.72, 86715981, 1030374940], [20081030, 11.72, 11.83, 12.40, 11.32, 12.17, 71595590, 863939491], [20081031, 12.17, 12.13, 12.13, 11.58, 11.69, 40943501, 483224010], [20081103, 11.69, 11.42, 12.07, 11.29, 11.75, 31526642, 373995767], [20081104, 11.75, 11.75, 11.81, 11.11, 11.60, 41048235, 472870738], [20081105, 11.60, 11.76, 12.76, 11.76, 12.71, 126190036, 1586328056], [20081106, 12.71, 12.18, 12.36, 11.98, 12.07, 92118776, 1118742022], [20081107, 12.07, 11.69, 12.90, 11.60, 12.52, 96217014, 1192467865], [20081110, 12.52, 12.85, 13.77, 12.77, 13.71, 144773867, 1943127103], [20081111, 13.71, 13.49, 13.77, 13.28, 13.42, 90262232, 1220376656], [20081112, 13.42, 13.22, 13.98, 13.16, 13.58, 71483372, 970208735], [20081113, 13.58, 13.26, 14.37, 13.02, 14.02, 125604307, 1719379638], [20081114, 14.02, 14.11, 14.48, 13.86, 14.25, 106021224, 1503303511], [20081117, 14.25, 14.20, 14.59, 14.00, 14.45, 101718541, 1450716754], [20081118, 14.45, 14.33, 14.47, 13.01, 13.01, 128372531, 1749239330], [20081119, 13.01, 12.98, 13.97, 12.87, 13.84, 97462018, 1309192377], [20081120, 13.84, 13.40, 13.75, 13.08, 13.34, 84011309, 1124241590], [20081121, 13.34, 12.78, 13.80, 12.44, 13.21, 97761876, 1279175892], [20081124, 13.21, 13.20, 13.20, 12.48, 12.54, 65209959, 827844274], [20081125, 12.54, 12.90, 13.00, 12.12, 12.35, 60544760, 757961378], [20081126, 12.35, 12.38, 12.45, 12.07, 12.26, 50918263, 623838000], [20081127, 12.26, 13.01, 13.27, 12.28, 12.33, 131266986, 1679336509], [20081128, 12.33, 12.15, 12.25, 11.50, 11.68, 84330431, 996000355], [20081201, 11.68, 11.68, 11.96, 11.39, 11.88, 54648501, 642206231], [20081202, 11.88, 11.50, 11.99, 11.45, 11.73, 74413961, 869603097], [20081203, 11.73, 11.95, 12.51, 11.89, 12.49, 134816383, 1649688241], [20081204, 12.49, 12.85, 13.41, 12.67, 12.85, 164456311, 2147668948], [20081205, 12.85, 12.70, 13.10, 12.65, 13.06, 78144546, 1011788970], [20081208, 13.06, 13.30, 14.18, 13.28, 14.14, 165646702, 2277153973], [20081209, 14.14, 14.19, 14.20, 13.40, 13.48, 131185671, 1811476318], [20081210, 13.48, 13.48, 14.47, 13.48, 14.40, 174990792, 2457850570], [20081211, 14.40, 14.17, 14.41, 13.78, 14.01, 114742177, 1613404562], [20081212, 14.01, 13.75, 13.86, 12.93, 13.16, 122461022, 1626433692], [20081215, 13.16, 13.45, 13.47, 12.84, 13.11, 64688213, 853164927], [20081216, 13.11, 12.88, 13.06, 12.43, 12.97, 71263716, 907689616], [20081217, 12.97, 13.00, 13.22, 12.65, 12.91, 75069381, 973944276], [20081218, 12.91, 12.93, 13.75, 12.72, 13.66, 98875026, 1320526520], [20081219, 13.66, 13.54, 14.20, 13.45, 13.74, 105263825, 1454918089], [20081222, 13.74, 13.80, 13.82, 13.26, 13.41, 58416227, 787982257], [20081223, 13.41, 13.36, 13.36, 12.67, 12.83, 78737475, 1019040503], [20081224, 12.83, 12.60, 12.95, 12.58, 12.69, 51105380, 651972196], [20081225, 12.69, 12.72, 12.88, 12.26, 12.37, 45127497, 566430736], [20081226, 12.37, 12.38, 12.51, 12.28, 12.36, 39850672, 493574908], [20081229, 12.36, 12.24, 12.38, 12.03, 12.27, 35348309, 430778279], [20081230, 12.27, 12.28, 12.55, 12.05, 12.16, 48572364, 598640931], [20081231, 12.16, 12.22, 12.40, 12.06, 12.16, 35542743, 433450818], [20090105, 12.16, 12.42, 12.62, 12.24, 12.59, 62110710, 770104704], [20090106, 12.59, 12.65, 13.20, 12.58, 13.10, 86854664, 1125511545], [20090107, 13.10, 13.04, 13.42, 12.85, 12.87, 70129340, 922657518], [20090108, 12.87, 12.60, 12.60, 12.18, 12.24, 83826285, 1033089569], [20090109, 12.24, 12.24, 12.51, 12.20, 12.45, 56470063, 698409944], [20090112, 12.45, 12.42, 12.65, 12.26, 12.33, 67497424, 839299835], [20090113, 12.33, 11.99, 12.14, 11.78, 12.02, 68632942, 822954584], [20090114, 12.02, 12.00, 12.88, 11.99, 12.77, 82343426, 1030325719], [20090115, 12.77, 12.56, 13.05, 12.36, 12.54, 96844274, 1227342647], [20090116, 12.54, 12.68, 13.50, 12.68, 13.18, 154883407, 2044224150], [20090119, 13.18, 13.36, 14.09, 13.36, 13.46, 134459496, 1845402750], [20090120, 13.46, 13.42, 13.60, 13.27, 13.57, 52390630, 705534523], [20090121, 13.57, 13.22, 14.07, 13.22, 13.66, 100769138, 1385590653], [20090122, 13.66, 13.81, 13.95, 13.56, 13.76, 47505291, 652348485], [20090123, 13.76, 13.66, 13.81, 13.39, 13.51, 47979392, 650250482], [20090202, 13.51, 13.64, 13.75, 13.40, 13.50, 38806104, 526548120], [20090203, 13.50, 13.51, 14.09, 13.48, 13.91, 58522067, 810861532], [20090204, 13.91, 14.00, 14.55, 13.99, 14.50, 100235792, 1436089402], [20090205, 14.50, 14.50, 15.00, 14.35, 14.49, 104183872, 1534919576], [20090206, 14.49, 14.54, 15.00, 14.50, 14.99, 76556062, 1136065331], [20090209, 14.99, 15.29, 15.40, 14.74, 15.04, 120127545, 1811621165], [20090210, 15.04, 14.96, 14.99, 14.41, 14.86, 114105452, 1679551902], [20090211, 14.86, 14.48, 15.22, 14.26, 14.93, 212153129, 3109573874], [20090212, 14.93, 14.90, 14.97, 14.10, 14.36, 157720500, 2270899376], [20090213, 14.36, 14.39, 14.92, 14.20, 14.81, 172923689, 2523234214], [20090216, 14.81, 14.96, 15.98, 14.96, 15.93, 240941272, 3709939376], [20090217, 15.93, 15.78, 16.19, 15.41, 15.44, 215700958, 3400945197], [20090218, 15.44, 15.02, 15.37, 14.48, 14.58, 184727803, 2754307336], [20090219, 14.58, 14.70, 14.85, 14.00, 14.35, 128687611, 1851941445], [20090220, 14.35, 14.25, 14.45, 13.92, 14.40, 119493597, 1696323769], [20090223, 14.40, 14.19, 14.95, 13.85, 14.76, 182474222, 2648117494], [20090224, 14.76, 14.45, 14.74, 13.79, 13.80, 170298464, 2420121005], [20090225, 13.80, 14.00, 15.18, 13.45, 14.92, 324430539, 4659765968], [20090226, 14.92, 14.69, 15.45, 14.01, 14.27, 384334372, 5751822256], [20090302, 14.27, 14.55, 14.90, 13.50, 14.62, 229556659, 3290426494], [20090303, 14.62, 14.06, 14.45, 13.88, 14.05, 142871132, 2014528540], [20090304, 14.05, 14.08, 15.40, 14.00, 15.19, 266750042, 3946482672], [20090305, 15.19, 15.27, 16.13, 15.12, 15.69, 349635609, 5437825122], [20090306, 15.69, 15.20, 15.90, 15.18, 15.78, 208773366, 3244153334], [20090309, 15.78, 15.87, 16.27, 14.98, 15.00, 206538468, 3217566648], [20090310, 15.00, 14.80, 14.98, 14.37, 14.90, 136408728, 1999665856], [20090311, 14.90, 15.39, 15.39, 14.49, 14.59, 194670153, 2899833655], [20090312, 14.59, 14.45, 14.55, 13.99, 14.33, 145848314, 2071778403], [20090313, 14.33, 14.45, 14.60, 14.15, 14.23, 117668165, 1691439282], [20090316, 14.23, 14.14, 14.66, 14.00, 14.52, 108107682, 1553801631], [20090317, 14.52, 14.50, 15.09, 14.40, 14.98, 164295674, 2426548581], [20090318, 14.98, 15.18, 15.24, 14.76, 14.86, 158179932, 2367256058], [20090319, 14.86, 14.89, 15.13, 14.78, 15.06, 125378583, 1877050454], [20090320, 15.06, 15.08, 15.20, 14.60, 14.83, 132791799, 1973806819], [20090323, 14.83, 14.81, 15.36, 14.65, 15.26, 194466702, 2930297797], [20090324, 15.26, 15.65, 15.75, 15.17, 15.21, 198270326, 3061908096], [20090325, 15.21, 15.00, 15.51, 14.95, 14.99, 145014044, 2200272521], [20090326, 14.99, 15.04, 16.10, 15.03, 16.03, 283195371, 4395524788], [20090327, 16.03, 16.05, 16.21, 15.78, 15.93, 205936235, 3288379484], [20090330, 15.93, 16.04, 16.25, 15.81, 16.00, 146150006, 2345077458], [20090331, 16.00, 15.62, 16.17, 15.41, 15.93, 143812749, 2271123012], [20090401, 15.93, 16.18, 16.30, 15.95, 16.19, 181564929, 2929299914], [20090402, 16.19, 16.30, 16.90, 16.27, 16.51, 203994795, 3388514735], [20090403, 16.51, 16.72, 17.31, 16.68, 16.87, 204502931, 3464503247], [20090407, 16.87, 16.79, 16.98, 16.38, 16.63, 135059127, 2245970617], [20090408, 16.63, 16.49, 16.55, 15.65, 15.69, 179724908, 2879554613], [20090409, 15.69, 15.65, 15.90, 15.45, 15.88, 128299702, 2009762363], [20090410, 15.88, 16.10, 16.19, 15.80, 16.14, 207494423, 3318884273], [20090413, 16.14, 16.22, 16.49, 15.94, 16.37, 204890029, 3319472483], [20090414, 16.37, 16.27, 16.48, 16.15, 16.34, 152228893, 2482411411], [20090415, 16.34, 16.34, 16.34, 15.81, 16.12, 160175599, 2570000881], [20090416, 16.12, 16.12, 16.45, 15.81, 16.27, 205494807, 3323903411], [20090417, 16.27, 16.13, 16.34, 15.88, 15.95, 130217891, 2089978148], [20090420, 15.95, 15.96, 16.37, 15.96, 16.35, 140961313, 2285198485], [20090421, 16.35, 16.07, 16.22, 15.85, 16.02, 129850610, 2081633064], [20090422, 16.02, 16.14, 16.38, 15.45, 15.54, 179408199, 2867153275], [20090423, 15.54, 15.41, 15.66, 15.38, 15.59, 81016984, 1256659754], [20090424, 15.59, 15.65, 15.69, 15.18, 15.27, 125722628, 1937913677], [20090427, 15.27, 15.41, 15.50, 15.13, 15.21, 113754459, 1740522065], [20090428, 15.21, 15.03, 15.38, 14.98, 15.19, 86287408, 1308578340], [20090429, 15.19, 15.17, 16.30, 15.03, 15.92, 204949274, 3223489902], [20090430, 15.92, 15.69, 15.82, 15.42, 15.50, 164075599, 2552589265], [20090504, 15.50, 15.58, 16.02, 15.44, 15.89, 139460443, 2203011290], [20090505, 15.89, 16.10, 16.36, 16.01, 16.16, 149863789, 2422951455], [20090506, 16.16, 16.20, 16.36, 16.07, 16.16, 141527482, 2293033786], [20090507, 16.16, 16.27, 16.56, 16.12, 16.30, 202388154, 3303367159], [20090508, 16.30, 16.27, 17.40, 16.20, 17.29, 359710700, 6072055915], [20090511, 17.29, 17.38, 18.00, 16.90, 16.96, 337228248, 5932316445], [20090512, 16.96, 16.85, 17.60, 16.74, 17.55, 156973831, 2685100055], [20090513, 17.55, 17.57, 17.83, 17.25, 17.75, 143014138, 2515341146], [20090514, 17.75, 17.40, 17.50, 17.06, 17.23, 103206661, 1782637219], [20090515, 17.23, 17.38, 17.45, 16.99, 17.17, 73690353, 1266718996], [20090518, 17.17, 17.00, 17.07, 16.61, 17.03, 97326400, 1636029953], [20090519, 17.03, 17.25, 17.42, 16.98, 17.12, 109664720, 1884090356], [20090520, 17.12, 17.14, 17.14, 16.71, 16.73, 87943017, 1481256044], [20090521, 16.73, 16.65, 16.86, 16.42, 16.46, 96467904, 1600761181], [20090522, 16.46, 16.35, 16.72, 16.34, 16.65, 63793806, 1053829256], [20090525, 16.65, 16.25, 16.69, 16.20, 16.60, 79359046, 1308220476], [20090526, 16.60, 16.60, 16.70, 16.28, 16.29, 76237169, 1249250468], [20090527, 16.29, 16.38, 17.11, 16.35, 16.86, 133110101, 2232421626], [20090601, 16.86, 17.19, 18.00, 17.19, 17.80, 225721792, 3989386210], [20090602, 17.80, 18.03, 18.46, 17.80, 17.81, 181002999, 3289426174], [20090603, 17.81, 17.84, 19.26, 17.84, 19.08, 212630520, 3974314691], [20090604, 19.08, 18.89, 19.76, 18.84, 19.47, 183788450, 3550326764], [20090605, 19.47, 19.49, 19.63, 19.15, 19.20, 75697496, 1463845614], [20090608, 19.20, 19.22, 20.40, 19.02, 19.81, 124814072, 2467443777], [20090609, 19.81, 19.80, 19.97, 19.17, 19.68, 84403813, 1649468123], [20090610, 19.68, 19.68, 20.10, 19.65, 19.79, 65998558, 1311204665], [20090611, 19.79, 19.80, 20.50, 19.74, 20.21, 90765962, 1836137037], [20090612, 20.21, 20.10, 20.44, 19.30, 19.66, 82107696, 1630627848], [20090615, 19.66, 19.64, 21.19, 19.64, 21.15, 144366784, 2959534238], [20090616, 21.15, 20.88, 21.58, 20.78, 21.15, 104119287, 2203268974], [20090617, 21.15, 21.03, 21.76, 20.68, 21.50, 70165199, 1482545556], [20090618, 21.50, 21.54, 22.56, 21.54, 22.23, 122419016, 2708862033], [20090622, 22.23, 22.65, 22.92, 22.10, 22.22, 90931931, 2047166841], [20090623, 22.22, 21.91, 23.10, 21.50, 22.50, 110058061, 2446821475], [20090624, 22.50, 22.22, 22.40, 21.41, 21.76, 140997769, 3062749632], [20090625, 21.76, 21.70, 22.06, 21.48, 21.75, 81187563, 1764698710], [20090626, 21.75, 21.82, 22.16, 21.66, 21.89, 59553517, 1304091379], [20090629, 21.89, 22.19, 22.88, 22.03, 22.75, 83068402, 1867983103], [20090630, 22.75, 22.89, 22.90, 22.15, 22.41, 67251027, 1509170389], [20090701, 22.41, 22.40, 23.15, 22.08, 23.03, 91389509, 2082276343], [20090702, 23.03, 23.15, 23.48, 22.85, 22.98, 95558277, 2210448969], [20090703, 17.60, 17.49, 18.67, 17.35, 18.59, 139088012, 2526165383], [20090706, 18.59, 18.57, 19.23, 18.31, 18.82, 134485587, 2533042523], [20090707, 18.82, 18.83, 19.11, 18.48, 18.64, 119415321, 2244090825], [20090708, 18.64, 18.49, 18.49, 17.60, 18.28, 164079314, 2970014721], [20090709, 18.28, 18.20, 18.33, 17.78, 18.27, 134455934, 2424594550], [20090710, 18.27, 18.30, 18.44, 17.97, 18.35, 108071532, 1967624721], [20090713, 18.35, 18.25, 18.26, 17.81, 17.86, 115658164, 2077085957], [20090714, 17.86, 17.89, 18.26, 17.89, 18.17, 119085554, 2156268423], [20090715, 18.17, 18.23, 18.46, 18.10, 18.23, 116874569, 2127623225], [20090716, 18.23, 18.37, 19.00, 18.14, 18.63, 194247088, 3614415488], [20090717, 18.63, 18.64, 18.71, 18.30, 18.44, 105035668, 1941365705], [20090720, 18.44, 18.49, 18.62, 18.20, 18.49, 114923954, 2114221145], [20090721, 18.49, 18.53, 19.06, 18.39, 18.57, 147676629, 2774113329], [20090722, 18.57, 18.65, 19.12, 18.44, 19.05, 174572996, 3278744160], [20090723, 19.05, 19.03, 19.77, 18.80, 19.41, 164837180, 3186165441], [20090724, 19.41, 19.56, 19.80, 19.04, 19.50, 120579872, 2336039992], [20090727, 19.50, 19.50, 19.92, 19.38, 19.69, 98508103, 1939662844], [20090728, 19.69, 19.69, 19.72, 18.80, 19.40, 109166786, 2117296541], [20090729, 19.40, 19.37, 19.91, 17.90, 18.56, 164395975, 3148252908], [20090730, 18.56, 18.68, 19.60, 18.68, 19.33, 182580170, 3505127161], [20090731, 19.33, 19.50, 19.85, 19.35, 19.64, 117063243, 2293988249], [20090803, 19.64, 19.75, 19.79, 19.00, 19.51, 118095237, 2292391390], [20090804, 19.51, 19.56, 19.56, 18.81, 19.05, 122220190, 2329286352], [20090805, 19.05, 19.00, 19.05, 18.58, 18.64, 131881062, 2466828795], [20090806, 18.64, 18.50, 18.64, 17.75, 18.27, 141681928, 2569032746], [20090807, 18.27, 18.27, 18.56, 17.87, 17.98, 105667257, 1929504833], [20090810, 17.98, 18.15, 18.28, 17.51, 17.84, 84816931, 1518304510], [20090811, 17.84, 17.90, 18.00, 17.52, 17.85, 65906579, 1173091109], [20090812, 17.85, 17.87, 18.18, 17.38, 17.41, 117123169, 2069670041], [20090813, 17.41, 17.46, 17.88, 16.79, 17.68, 123483810, 2138912739], [20090814, 17.68, 17.35, 17.65, 17.11, 17.26, 112413908, 1952775692], [20090817, 17.26, 17.10, 17.10, 15.98, 16.16, 138011221, 2273011062], [20090818, 16.16, 15.91, 16.25, 15.51, 16.02, 93973557, 1498320291], [20090819, 16.02, 16.04, 16.50, 15.48, 15.67, 97392624, 1558164372], [20090820, 15.67, 15.70, 16.19, 15.68, 16.14, 97986989, 1561030590], [20090821, 16.14, 16.05, 16.54, 15.88, 16.24, 104184913, 1687574319], [20090824, 16.24, 16.33, 16.40, 15.75, 16.03, 118430258, 1894217227], [20090825, 16.03, 15.99, 15.99, 14.58, 15.05, 160647121, 2433471741], [20090826, 15.05, 15.00, 15.35, 14.81, 15.20, 116152762, 1760154259], [20090827, 15.20, 15.20, 15.44, 14.86, 15.05, 94235523, 1421672548], [20090828, 15.05, 15.04, 15.19, 14.36, 14.54, 118867853, 1739121738], [20090831, 14.54, 14.00, 14.00, 13.57, 13.63, 136848228, 1885178393], [20090901, 13.63, 13.66, 14.20, 13.65, 13.95, 116309914, 1623423888], [20090902, 13.95, 13.80, 14.65, 13.71, 14.47, 125599909, 1804015755], [20090903, 14.47, 14.55, 15.25, 14.40, 15.20, 133105182, 1988710281], [20090904, 15.20, 15.29, 15.56, 15.12, 15.23, 86176687, 1318824968], [20090907, 15.23, 15.40, 15.55, 15.07, 15.21, 78419348, 1204986033], [20090908, 15.21, 15.14, 15.42, 14.89, 15.40, 74444598, 1130631320], [20090909, 15.40, 15.49, 15.52, 15.00, 15.29, 76185461, 1162575587], [20090910, 15.29, 15.27, 15.34, 14.99, 15.13, 61707566, 934873269], [20090911, 15.13, 15.11, 16.00, 15.00, 15.82, 125674518, 1966417416], [20090914, 15.82, 15.85, 15.95, 15.71, 15.90, 81270542, 1288111151], [20090915, 15.90, 15.95, 16.19, 15.80, 16.02, 79346964, 1269623165], [20090916, 16.02, 15.90, 16.10, 15.52, 15.68, 72001289, 1137016363], [20090917, 15.68, 15.80, 16.05, 15.75, 15.87, 72214136, 1148669954], [20090918, 15.87, 15.90, 15.94, 15.16, 15.27, 88216691, 1373714950], [20090921, 15.27, 15.15, 15.31, 14.81, 15.22, 71365389, 1072444243], [20090922, 15.22, 15.18, 15.40, 14.75, 14.81, 73896958, 1110864563], [20090923, 14.81, 14.84, 15.05, 14.45, 14.60, 69770315, 1026109835], [20090924, 14.60, 14.61, 15.27, 14.36, 14.98, 103874379, 1535307302], [20090925, 14.98, 14.82, 15.04, 14.65, 14.80, 66158298, 982446773], [20090928, 14.80, 14.82, 14.95, 14.40, 14.46, 42579621, 625353311], [20090929, 14.46, 14.55, 14.84, 14.40, 14.58, 82212986, 1199973447], [20090930, 14.58, 14.73, 14.97, 14.61, 14.78, 50487833, 747045955], [20091009, 14.78, 15.10, 15.55, 15.03, 15.51, 86281604, 1324277177], [20091012, 15.51, 15.70, 16.01, 15.56, 15.59, 90278625, 1428746106], [20091013, 15.59, 15.56, 16.00, 15.51, 15.99, 96875888, 1540481660], [20091014, 15.99, 16.01, 16.13, 15.80, 15.85, 164340652, 2627065036], [20091015, 15.85, 16.04, 16.20, 15.78, 15.80, 98744619, 1580411077], [20091016, 15.80, 15.85, 16.07, 15.67, 15.98, 77339754, 1229679274], [20091020, 15.98, 16.52, 16.85, 16.45, 16.73, 167108935, 2782738969], [20091021, 16.73, 16.73, 17.19, 16.60, 16.90, 127206267, 2161300875], [20091022, 16.90, 16.88, 17.26, 16.81, 16.95, 83418555, 1422127926], [20091023, 16.95, 16.96, 17.85, 16.96, 17.71, 137864942, 2420767226], [20091026, 17.71, 17.73, 18.10, 17.73, 18.00, 97238189, 1743680550], [20091027, 18.00, 17.80, 18.08, 17.58, 17.70, 96532198, 1720813231], [20091028, 17.70, 17.63, 17.82, 17.00, 17.51, 92177473, 1607841949], [20091029, 17.51, 17.11, 17.51, 17.00, 17.06, 81222860, 1395416999], [20091030, 17.06, 17.40, 18.10, 17.25, 17.77, 119065148, 2117013259], [20091102, 17.77, 17.15, 19.00, 17.10, 18.69, 193315489, 3522458630], [20091103, 18.69, 18.70, 19.10, 18.69, 18.81, 107689476, 2035113892], [20091104, 18.81, 18.80, 19.10, 18.50, 18.91, 96773560, 1823913453], [20091105, 18.91, 18.87, 19.00, 18.59, 18.82, 64842683, 1216933884], [20091106, 18.82, 18.92, 19.25, 18.72, 18.83, 69266817, 1314683981], [20091109, 18.83, 18.83, 18.87, 18.30, 18.66, 67045849, 1245005057], [20091110, 18.66, 18.79, 18.96, 18.58, 18.68, 67640859, 1269969101], [20091111, 18.68, 18.61, 18.61, 18.17, 18.29, 84883007, 1557549202], [20091112, 18.29, 18.35, 18.55, 18.00, 18.10, 91189898, 1663950606], [20091113, 18.10, 18.11, 18.38, 17.91, 18.36, 86648686, 1570106157], [20091116, 18.36, 18.42, 18.88, 18.42, 18.85, 94915183, 1776762005], [20091117, 18.85, 18.99, 19.38, 18.90, 18.99, 102361771, 1960165652], [20091118, 18.99, 19.10, 19.15, 18.73, 18.82, 60906272, 1149114894], [20091119, 18.82, 18.82, 18.93, 18.24, 18.49, 127925857, 2363664678], [20091120, 18.49, 18.49, 18.55, 18.20, 18.40, 75792373, 1389541685], [20091123, 18.40, 18.41, 18.57, 18.30, 18.53, 71300191, 1314565137], [20091124, 18.53, 18.61, 18.68, 17.87, 17.89, 129552949, 2370358466], [20091125, 17.89, 17.95, 18.17, 17.40, 18.06, 155182516, 2747003435], [20091126, 18.06, 17.94, 17.94, 17.02, 17.22, 161415535, 2819123042], [20091127, 17.22, 17.00, 17.44, 16.70, 16.91, 110547294, 1872011048], [20091130, 16.91, 17.10, 17.30, 16.91, 17.29, 86391749, 1481611756], [20091201, 17.29, 17.24, 17.48, 16.86, 17.39, 122268531, 2094568184], [20091202, 17.39, 17.42, 17.72, 17.30, 17.41, 106841555, 1872278600], [20091203, 17.41, 17.41, 17.41, 17.12, 17.24, 70698049, 1218466685], [20091204, 17.24, 17.17, 18.10, 16.96, 18.04, 235445241, 4167711371], [20091207, 18.04, 18.05, 18.30, 17.90, 18.10, 124567964, 2259393220], [20091208, 18.10, 18.15, 18.22, 17.75, 17.82, 76144628, 1364974339], [20091209, 17.82, 17.52, 17.69, 17.30, 17.37, 66018510, 1152946559], [20091210, 17.37, 17.53, 17.70, 17.28, 17.49, 46929830, 822146821], [20091211, 17.49, 17.58, 17.89, 17.48, 17.62, 49658791, 880561155], [20091214, 17.62, 17.50, 18.22, 17.21, 18.03, 127302522, 2265384997], [20091215, 18.03, 17.90, 18.27, 17.76, 17.94, 78864543, 1423022500], [20091216, 17.94, 17.88, 18.32, 17.80, 17.90, 80020768, 1446426935], [20091217, 17.90, 18.06, 18.20, 17.39, 17.50, 73405221, 1298305349], [20091218, 17.50, 17.30, 17.53, 16.96, 17.18, 69406555, 1194001076], [20091221, 17.18, 17.11, 17.30, 16.58, 16.82, 81248357, 1367736655], [20091222, 16.82, 16.90, 16.96, 16.08, 16.33, 81580952, 1338994727], [20091223, 16.33, 16.32, 16.42, 16.00, 16.29, 58004323, 940796825], [20091224, 16.29, 16.40, 16.80, 16.10, 16.69, 71117337, 1171756791], [20091225, 16.69, 16.55, 16.68, 16.33, 16.40, 55008064, 903887635], [20091228, 16.40, 16.45, 17.04, 16.40, 16.79, 80164194, 1348994806], [20091229, 16.79, 16.80, 17.24, 16.70, 17.17, 71441718, 1215131764], [20091230, 17.17, 17.21, 18.15, 17.16, 18.02, 227276749, 4059747325], [20091231, 18.02, 18.05, 18.24, 17.85, 18.05, 101541368, 1831678969], [20100104, 18.05, 17.93, 18.11, 17.66, 17.71, 74613558, 1332370091], [20100105, 17.71, 17.71, 18.00, 17.34, 17.73, 91401373, 1615349974], [20100106, 17.73, 17.69, 17.69, 17.31, 17.36, 77427706, 1348702948], [20100107, 17.36, 17.33, 17.43, 16.78, 16.91, 101943196, 1742282280], [20100108, 16.91, 16.88, 16.98, 16.68, 16.91, 80359862, 1351767271], [20100111, 16.91, 17.88, 17.91, 16.80, 16.94, 146569250, 2530625181], [20100112, 16.94, 16.88, 17.17, 16.45, 17.07, 112189832, 1879278148], [20100113, 17.07, 16.52, 16.70, 15.97, 16.15, 205223276, 3344313047], [20100114, 16.15, 16.20, 16.35, 15.95, 16.33, 124717572, 2011436062], [20100115, 16.33, 16.27, 16.46, 16.03, 16.31, 87302199, 1417365938], [20100118, 16.31, 16.10, 16.29, 15.99, 16.18, 96022634, 1546142296], [20100119, 16.18, 16.22, 16.40, 16.16, 16.25, 98444269, 1601316552], [20100120, 16.25, 16.29, 16.31, 15.82, 15.86, 107880628, 1725434301], [20100121, 15.86, 15.88, 16.30, 15.80, 16.15, 91285813, 1469683734], [20100122, 16.15, 16.00, 16.85, 15.95, 16.67, 194447102, 3191885833], [20100125, 16.67, 16.39, 16.79, 16.15, 16.23, 95604860, 1565828495], [20100126, 16.23, 16.23, 16.36, 15.90, 16.09, 97364890, 1565571395], [20100127, 16.09, 16.11, 16.17, 15.40, 15.44, 141106541, 2206603674], [20100128, 15.44, 15.43, 15.43, 14.98, 15.13, 111465663, 1690862734], [20100129, 15.13, 15.00, 15.50, 14.94, 15.17, 92338067, 1411179098], [20100201, 15.17, 15.19, 15.42, 14.86, 15.29, 87195690, 1313666473], [20100202, 15.29, 15.40, 15.88, 15.31, 15.63, 112323804, 1758471919], [20100203, 15.63, 15.66, 16.09, 15.39, 15.99, 98754882, 1563011931], [20100204, 15.99, 15.80, 16.05, 15.76, 15.85, 50717779, 805695722], [20100205, 15.85, 15.60, 15.74, 15.29, 15.48, 55600840, 861379137], [20100208, 15.48, 15.48, 15.60, 15.08, 15.13, 53513964, 815924760], [20100209, 15.13, 15.15, 15.39, 15.11, 15.31, 42953660, 655032980], [20100210, 15.31, 15.42, 15.60, 15.35, 15.53, 42895905, 664539417], [20100211, 15.53, 15.58, 15.71, 15.49, 15.56, 38843244, 605445056], [20100212, 15.56, 15.66, 15.81, 15.61, 15.78, 39007663, 614206831], [20100222, 15.78, 15.70, 15.95, 15.53, 15.73, 37512236, 592096519], [20100223, 15.73, 15.69, 15.69, 15.21, 15.46, 47983122, 738670640], [20100224, 15.46, 15.27, 15.56, 15.20, 15.55, 40697391, 625196032], [20100225, 15.55, 15.55, 16.05, 15.53, 15.86, 70446388, 1118873396], [20100226, 15.86, 15.80, 16.03, 15.71, 15.90, 49214521, 783666867], [20100301, 15.90, 15.95, 16.35, 15.90, 16.30, 81300926, 1318204853], [20100302, 16.30, 16.40, 16.55, 16.30, 16.46, 109780837, 1805331400], [20100303, 16.46, 16.46, 16.50, 16.25, 16.49, 70933393, 1161657569], [20100304, 16.49, 16.50, 16.56, 16.01, 16.12, 85453648, 1390873694], [20100315, 15.28, 15.31, 15.38, 14.80, 14.89, 65556181, 985495936], [20100316, 14.89, 14.89, 15.40, 14.80, 15.37, 65194813, 986746175], [20100317, 15.37, 15.32, 15.74, 15.20, 15.65, 60533987, 937367087], [20100318, 15.65, 15.65, 15.77, 15.47, 15.53, 54236414, 847490025], [20100319, 15.53, 15.49, 15.62, 15.36, 15.53, 47502336, 736175201], [20100322, 15.53, 15.53, 15.97, 15.51, 15.67, 65221448, 1027260456], [20100323, 15.67, 15.71, 15.86, 15.50, 15.57, 48147797, 754545796], [20100324, 15.57, 15.61, 15.81, 15.55, 15.57, 47651403, 748012382], [20100325, 15.57, 15.53, 15.54, 15.29, 15.43, 38945883, 598626532], [20100326, 15.43, 15.38, 15.98, 15.34, 15.74, 79833017, 1257764458], [20100329, 15.74, 15.87, 16.40, 15.85, 16.30, 157301343, 2553505378], [20100330, 16.30, 16.35, 16.52, 16.20, 16.44, 89502236, 1468470754], [20100331, 16.44, 16.43, 16.50, 16.21, 16.28, 55696882, 907779854], [20100401, 16.28, 16.30, 16.48, 16.23, 16.38, 63595885, 1040503144], [20100402, 16.38, 16.45, 16.50, 16.22, 16.29, 60084945, 979992014], [20100406, 16.29, 16.41, 16.68, 16.29, 16.38, 77952073, 1283652808], [20100407, 16.38, 16.36, 16.40, 16.10, 16.26, 63770204, 1035449530], [20100408, 16.26, 16.24, 16.24, 15.75, 15.92, 83147262, 1327936394], [20100409, 15.92, 15.90, 16.09, 15.88, 16.04, 55262932, 884348347], [20100412, 16.04, 16.13, 16.22, 15.60, 15.88, 83130063, 1318452657], [20100413, 15.88, 15.87, 16.25, 15.71, 16.14, 109355837, 1754697652], [20100414, 16.14, 16.19, 16.25, 16.03, 16.14, 66983044, 1080422231], [20100415, 16.14, 16.21, 16.24, 15.88, 16.09, 79473914, 1275626538], [20100416, 16.09, 16.04, 16.06, 15.67, 15.69, 78519284, 1238083790], [20100419, 15.69, 15.38, 15.38, 14.28, 14.69, 221615181, 3294024522], [20100420, 14.69, 14.68, 14.82, 14.25, 14.48, 135767719, 1961918803], [20100421, 14.48, 14.52, 14.68, 14.25, 14.66, 123792937, 1788933241], [20100422, 14.66, 14.50, 14.50, 14.01, 14.18, 170907398, 2420550387], [20100423, 14.18, 14.19, 14.38, 13.99, 14.17, 105750916, 1494785831], [20100426, 14.17, 14.21, 14.25, 14.01, 14.05, 63838710, 902685760], [20100427, 14.05, 14.01, 14.03, 13.58, 13.80, 93759160, 1296433640], [20100428, 13.80, 13.68, 13.94, 13.51, 13.82, 68268065, 939065477], [20100429, 13.82, 13.97, 14.27, 13.92, 14.03, 89171473, 1259234950], [20100430, 14.03, 14.15, 14.28, 13.95, 14.27, 80537849, 1140398655], [20100504, 14.27, 13.97, 14.23, 13.74, 13.90, 79600122, 1111677929], [20100505, 13.90, 13.75, 14.00, 13.47, 13.95, 85118657, 1166086132], [20100506, 13.95, 13.85, 13.87, 13.29, 13.31, 91012955, 1227756955], [20100507, 13.31, 13.04, 13.58, 12.91, 13.36, 100374488, 1335649912], [20100510, 13.36, 13.38, 13.68, 13.33, 13.59, 63727075, 861222521], [20100511, 13.59, 13.91, 13.98, 13.15, 13.33, 96994529, 1317667140], [20100512, 13.33, 13.27, 13.76, 13.10, 13.65, 89101564, 1201910669], [20100513, 13.65, 13.65, 14.09, 13.60, 14.05, 128406534, 1787683461], [20100514, 14.05, 13.93, 14.01, 13.74, 13.88, 60199512, 835493704], [20100517, 13.88, 13.70, 13.70, 13.15, 13.34, 76639435, 1023923407], [20100518, 13.34, 13.36, 13.82, 13.31, 13.77, 78612356, 1066581343], [20100519, 13.77, 13.66, 13.98, 13.40, 13.64, 66338992, 908592758], [20100520, 13.64, 13.51, 13.81, 13.46, 13.55, 44921923, 610337519], [20100521, 13.55, 13.15, 13.74, 13.11, 13.67, 55981035, 756056199], [20100524, 13.67, 13.73, 14.21, 13.73, 14.02, 116472108, 1635243586], [20100525, 14.02, 13.99, 13.99, 13.60, 13.69, 69601783, 959218140], [20100526, 13.69, 13.73, 13.84, 13.55, 13.64, 49238527, 673396090], [20100527, 13.64, 13.64, 13.83, 13.36, 13.75, 66663632, 908028445], [20100528, 13.75, 13.90, 13.93, 13.50, 13.62, 65286961, 892922191], [20100531, 13.62, 13.48, 13.61, 13.21, 13.23, 66974931, 895684166], [20100601, 13.23, 13.20, 13.38, 13.07, 13.13, 64383005, 847555600], [20100602, 13.13, 13.17, 13.22, 13.03, 13.14, 42962333, 564098505], [20100603, 13.14, 13.24, 13.38, 13.13, 13.15, 58481436, 774042110], [20100604, 13.15, 13.14, 13.21, 13.05, 13.18, 32270827, 423753142], [20100607, 13.18, 13.00, 13.05, 12.70, 12.80, 73455103, 945623276], [20100608, 12.80, 12.79, 12.89, 12.38, 12.52, 70867131, 893128704], [20100609, 12.52, 12.60, 13.15, 12.31, 13.03, 136874764, 1751165466], [20100610, 13.03, 12.78, 12.81, 12.60, 12.68, 64701697, 822240892], [20100611, 12.68, 12.78, 13.01, 12.68, 12.73, 61691187, 792495703], [20100617, 12.73, 13.00, 13.02, 12.73, 12.84, 53263672, 686034147], [20100618, 12.84, 12.84, 13.07, 12.74, 12.86, 61891741, 800668829], [20100621, 12.86, 12.95, 13.43, 12.88, 13.36, 117355253, 1552574397], [20100622, 13.36, 13.36, 13.43, 13.25, 13.32, 59317044, 790164849], [20100624, 13.32, 13.16, 13.50, 13.07, 13.29, 52124716, 691918171], [20100625, 13.29, 13.20, 13.51, 13.17, 13.39, 58539746, 783830388], [20100628, 13.39, 13.40, 13.77, 13.35, 13.52, 76194739, 1034967178], [20100629, 13.52, 13.58, 13.63, 12.98, 13.03, 98820167, 1313718722], [20100630, 13.03, 12.99, 13.11, 12.80, 13.01, 54486790, 707821779], [20100701, 12.80, 12.82, 13.03, 12.74, 12.81, 48130608, 619400703], [20100702, 12.81, 12.83, 13.01, 12.56, 12.91, 61083248, 781190447], [20100705, 12.91, 12.80, 13.01, 12.66, 12.78, 51274646, 656375291], [20100706, 12.78, 12.78, 13.15, 12.78, 13.13, 64202277, 831971406], [20100707, 13.13, 13.07, 13.20, 13.02, 13.15, 43182540, 566175644], [20100708, 13.15, 13.33, 13.48, 13.15, 13.21, 56231427, 748535060], [20100709, 13.21, 13.28, 13.85, 13.11, 13.63, 101463154, 1379341612], [20100712, 13.63, 13.64, 14.00, 13.55, 13.91, 95617846, 1327310468], [20100713, 13.91, 13.71, 13.85, 13.53, 13.74, 58847670, 806065749], [20100714, 13.74, 13.78, 14.08, 13.70, 13.84, 82216437, 1144078845], [20100715, 13.84, 13.80, 14.04, 13.54, 13.56, 66364085, 913372836], [20100716, 13.56, 13.49, 13.73, 13.36, 13.65, 47994302, 648072291], [20100719, 13.65, 13.54, 14.02, 13.48, 14.01, 86999134, 1207052852], [20100720, 14.01, 14.00, 14.25, 13.91, 14.00, 101843807, 1432244425], [20100721, 14.00, 14.03, 14.07, 13.90, 13.96, 53729831, 750942394], [20100722, 13.96, 13.90, 14.20, 13.90, 14.14, 70079584, 988205686], [20100723, 14.14, 14.20, 14.48, 14.14, 14.27, 109498855, 1565726838], [20100726, 14.27, 14.30, 14.35, 14.08, 14.26, 43956491, 624937923], [20100727, 14.26, 14.21, 14.21, 14.02, 14.11, 44521386, 628630560], [20100728, 14.11, 14.15, 14.52, 14.03, 14.47, 94068557, 1350679942], [20100729, 14.47, 14.47, 14.66, 14.40, 14.54, 84379352, 1225448577], [20100730, 14.54, 14.46, 14.61, 14.33, 14.52, 48614635, 703712439], [20100802, 14.52, 14.48, 14.85, 14.42, 14.79, 69289136, 1019991435], [20100803, 14.79, 14.85, 14.89, 14.36, 14.39, 58960422, 863539560], [20100804, 14.39, 14.36, 14.48, 14.07, 14.32, 79560772, 1133420408], [20100805, 14.32, 14.32, 14.36, 13.97, 14.03, 94247860, 1326866483], [20100806, 14.03, 14.00, 14.24, 13.85, 14.18, 68241877, 960233061], [20100809, 14.18, 14.13, 14.38, 14.07, 14.31, 69823313, 996109707], [20100810, 14.31, 14.30, 14.46, 13.85, 13.86, 75997833, 1066876440], [20100811, 13.86, 13.83, 13.97, 13.79, 13.88, 48789951, 676781297], [20100812, 13.88, 13.79, 13.87, 13.52, 13.57, 65033785, 887318795], [20100813, 13.57, 13.59, 13.75, 13.33, 13.72, 79478217, 1075675182], [20100816, 13.72, 13.60, 14.06, 13.55, 13.98, 69050047, 955709253], [20100817, 13.98, 14.00, 14.05, 13.81, 14.01, 52080918, 726753112], [20100818, 14.01, 14.00, 14.21, 13.83, 13.88, 67457637, 944919094], [20100819, 13.88, 13.99, 14.36, 13.93, 14.19, 111300146, 1575117184], [20100820, 14.19, 14.17, 14.39, 14.04, 14.09, 94235059, 1338395197], [20100823, 14.09, 14.10, 14.45, 14.10, 14.20, 64347242, 916453773], [20100824, 14.20, 14.18, 14.29, 13.92, 14.07, 57689580, 813426051], [20100825, 14.07, 13.99, 14.02, 13.60, 13.65, 74954161, 1031973310], [20100826, 13.65, 13.68, 13.74, 13.50, 13.58, 50384681, 684959671], [20100827, 13.58, 13.60, 13.70, 13.50, 13.59, 33987804, 462249978], [20100830, 13.59, 13.65, 13.88, 13.60, 13.75, 68381566, 939409011], [20100831, 13.75, 13.66, 13.74, 13.50, 13.54, 74256930, 1007590728], [20100901, 13.54, 13.59, 13.86, 13.42, 13.59, 101371980, 1376732011], [20100902, 13.59, 13.79, 13.82, 13.55, 13.65, 80028686, 1091209063], [20100903, 13.65, 13.67, 13.72, 13.42, 13.64, 73780045, 997589431], [20100906, 13.64, 13.68, 13.89, 13.60, 13.88, 95019236, 1311176856], [20100907, 13.88, 13.89, 14.07, 13.75, 13.84, 65664396, 913071093], [20100908, 13.84, 13.77, 13.77, 13.51, 13.56, 90697533, 1230017474], [20100909, 13.56, 13.58, 13.58, 13.18, 13.23, 106961793, 1425353480], [20100910, 13.23, 13.25, 13.37, 13.14, 13.28, 71920520, 952020143], [20100913, 13.28, 13.27, 13.38, 13.05, 13.26, 100727597, 1328454647], [20100914, 13.26, 13.33, 13.49, 13.29, 13.36, 97018364, 1300524900], [20100915, 13.36, 13.35, 13.35, 13.00, 13.12, 77844655, 1023944989], [20100916, 13.12, 13.10, 13.14, 12.65, 12.80, 108495166, 1396786423], [20100917, 12.80, 12.83, 12.95, 12.70, 12.85, 53994946, 692184522], [20100920, 12.85, 12.84, 13.03, 12.72, 12.89, 49316715, 634513855], [20100921, 12.89, 12.92, 12.97, 12.82, 12.87, 34440066, 443812285], [20100927, 12.87, 12.90, 12.94, 12.79, 12.84, 46550877, 597506074], [20100928, 12.84, 12.83, 12.84, 12.54, 12.61, 73266388, 926550632], [20100929, 12.61, 12.51, 12.83, 12.51, 12.66, 53191603, 675105052], [20100930, 12.66, 12.51, 13.01, 12.51, 12.95, 64163784, 825341985], [20101008, 12.95, 13.10, 13.55, 12.93, 13.44, 111173082, 1481540664], [20101011, 13.44, 13.50, 14.05, 13.47, 13.90, 180388127, 2492974698], [20101012, 13.90, 13.80, 13.97, 13.70, 13.84, 105910427, 1465333680], [20101013, 13.84, 13.97, 14.55, 13.97, 14.49, 212063903, 3034890393], [20101014, 14.49, 14.64, 15.05, 14.50, 14.53, 222343538, 3300251733], [20101015, 14.53, 14.50, 15.32, 14.40, 15.23, 316139173, 4741765242], [20101018, 15.23, 15.55, 15.92, 15.26, 15.28, 239567879, 3728968986], [20101019, 15.28, 15.25, 15.50, 14.95, 15.49, 129469972, 1974028898], [20101020, 15.49, 15.61, 16.08, 15.48, 15.73, 207302403, 3273085151], [20101021, 15.73, 15.65, 15.69, 14.98, 15.14, 172398764, 2628376011], [20101022, 15.14, 15.14, 15.18, 14.76, 15.02, 114190832, 1708324095], [20101025, 15.02, 15.03, 15.29, 14.66, 15.17, 144407143, 2164932417], [20101026, 15.17, 15.25, 15.35, 14.84, 14.96, 140274071, 2117599240], [20101027, 14.96, 14.88, 15.30, 14.61, 14.76, 116505745, 1737296794], [20101028, 14.76, 14.76, 15.07, 14.69, 14.93, 81284166, 1209347758], [20101029, 14.93, 14.95, 14.95, 14.41, 14.57, 122692224, 1790919509], [20101101, 14.57, 14.61, 14.93, 14.55, 14.81, 132309945, 1949010708], [20101102, 14.81, 14.83, 14.99, 14.58, 14.76, 114429765, 1692509960], [20101103, 14.76, 14.83, 15.44, 14.70, 15.26, 185961227, 2826057448], [20101104, 15.26, 15.22, 15.59, 15.14, 15.36, 136809587, 2100416672], [20101105, 15.36, 15.57, 15.75, 15.23, 15.44, 104974809, 1620113040], [20101108, 15.44, 15.58, 15.85, 15.41, 15.56, 121828057, 1902878441], [20101109, 15.56, 15.54, 15.54, 15.05, 15.17, 109853854, 1673300864], [20101110, 15.17, 14.95, 14.97, 14.54, 14.60, 171312842, 2516790017], [20101111, 14.60, 14.65, 14.95, 14.52, 14.76, 178215912, 2618828831], [20101112, 14.76, 14.60, 14.69, 13.97, 13.99, 171752855, 2456027400], [20101115, 13.99, 14.11, 14.29, 13.84, 14.22, 102368894, 1432968599], [20101116, 14.22, 14.10, 14.10, 13.58, 13.64, 112829779, 1559381559], [20101117, 13.64, 13.50, 13.89, 13.45, 13.63, 103611757, 1412300035], [20101118, 13.63, 13.70, 13.80, 13.46, 13.68, 70692691, 964387428], [20101119, 13.68, 13.74, 13.75, 13.10, 13.56, 145135157, 1941697377], [20101122, 13.56, 13.37, 13.56, 13.18, 13.25, 102893266, 1371599299], [20101123, 13.25, 13.21, 13.28, 12.97, 13.11, 96831177, 1265792742], [20101124, 13.11, 13.12, 13.49, 13.12, 13.27, 88079391, 1170023519], [20101125, 13.27, 13.40, 13.52, 13.14, 13.48, 94380369, 1261055486], [20101126, 13.48, 13.43, 13.45, 13.20, 13.26, 61801438, 823861434], [20101129, 13.26, 13.23, 13.40, 13.22, 13.28, 53598188, 712049339], [20101130, 13.28, 13.28, 13.37, 12.91, 13.05, 83096687, 1087226787], [20101201, 13.05, 13.05, 13.19, 13.01, 13.13, 42470770, 556394048], [20101202, 13.13, 13.37, 13.43, 13.17, 13.21, 59250714, 788287603], [20101203, 13.21, 13.24, 13.39, 13.15, 13.20, 59957302, 794595447], [20101206, 13.20, 13.26, 13.66, 13.18, 13.42, 110310804, 1483600449], [20101207, 13.42, 13.40, 13.52, 13.23, 13.45, 61826010, 824896516], [20101208, 13.45, 13.45, 13.50, 13.20, 13.24, 53173420, 708736254], [20101209, 13.24, 13.19, 13.20, 12.95, 13.00, 90786152, 1184751223], [20101210, 13.00, 13.00, 13.24, 12.98, 13.15, 50840008, 665536799], [20101213, 13.15, 13.17, 13.37, 13.08, 13.36, 80536122, 1064964867], [20101214, 13.36, 13.40, 13.46, 13.23, 13.28, 80919708, 1078067273], [20101215, 13.28, 13.30, 13.42, 13.25, 13.26, 69062554, 919900465], [20101216, 13.26, 13.26, 13.27, 13.11, 13.16, 45821312, 604194386], [20101217, 13.16, 13.17, 13.18, 13.05, 13.13, 39108674, 512271408], [20101220, 13.13, 13.16, 13.23, 12.78, 12.97, 71587024, 928832917], [20101221, 12.97, 12.97, 13.35, 12.87, 13.30, 92475572, 1216351273], [20101222, 13.30, 13.31, 13.36, 13.01, 13.07, 58829510, 776712271], [20101223, 13.07, 13.07, 13.41, 12.99, 13.18, 70770235, 933782289], [20101224, 13.18, 13.06, 13.35, 13.01, 13.23, 69324671, 914915628], [20101227, 13.23, 13.38, 13.47, 12.99, 13.00, 88593435, 1170719213], [20101228, 13.00, 13.02, 13.15, 12.78, 12.83, 105895069, 1372360490], [20101229, 12.83, 12.85, 12.87, 12.70, 12.77, 74240251, 947620925], [20101230, 12.77, 12.78, 12.79, 12.50, 12.68, 87823579, 1110812543], [20101231, 12.68, 12.75, 12.94, 12.61, 12.81, 69375662, 885216765], [20110104, 12.81, 12.91, 13.09, 12.78, 13.02, 98498451, 1276763364], [20110105, 13.02, 12.99, 13.11, 12.92, 12.97, 72626095, 944910512], [20110106, 12.97, 12.98, 13.11, 12.82, 12.90, 63620993, 823324507], [20110107, 12.90, 12.90, 13.55, 12.82, 13.25, 184177849, 2440982564], [20110110, 13.25, 13.24, 13.37, 13.00, 13.02, 89439102, 1177813020], [20110111, 13.02, 12.96, 13.27, 12.95, 13.19, 80178643, 1050831147], [20110112, 13.19, 13.17, 13.31, 13.07, 13.27, 71991084, 950345184], [20110113, 13.27, 13.28, 13.33, 13.12, 13.20, 59516449, 786701585], [20110114, 13.20, 13.16, 13.24, 13.04, 13.05, 50536491, 662003482], [20110117, 13.05, 12.99, 13.07, 12.62, 12.71, 77156600, 991616450], [20110118, 12.71, 12.73, 12.77, 12.61, 12.67, 53990207, 684464697], [20110119, 12.67, 12.70, 12.80, 12.60, 12.77, 47144159, 598577845], [20110120, 12.77, 12.76, 12.76, 12.50, 12.52, 56788717, 714769681], [20110121, 12.52, 12.53, 12.99, 12.51, 12.71, 62191245, 793177476], [20110124, 12.71, 12.70, 12.77, 12.56, 12.58, 49438223, 624077121], [20110125, 12.58, 12.63, 12.75, 12.55, 12.63, 52215793, 660597680], [20110126, 12.63, 12.67, 12.75, 12.65, 12.71, 23768929, 301774550], [20110127, 12.71, 12.60, 12.73, 12.49, 12.71, 70707557, 891864175], [20110128, 12.71, 12.65, 12.71, 12.52, 12.59, 66406477, 835307124], [20110131, 12.59, 12.59, 12.68, 12.58, 12.63, 48455683, 611798445], [20110201, 12.63, 12.65, 12.74, 12.61, 12.70, 40211020, 509422748], [20110209, 12.70, 12.67, 12.77, 12.57, 12.60, 58829216, 745910348], [20110210, 12.60, 12.60, 12.74, 12.52, 12.71, 46488671, 588451369], [20110211, 12.71, 12.70, 12.79, 12.61, 12.71, 61000766, 773509587], [20110214, 12.71, 12.72, 13.29, 12.72, 13.26, 146385352, 1910514159], [20110215, 13.26, 13.25, 13.36, 13.15, 13.19, 108538766, 1438854668], [20110216, 13.19, 13.15, 13.20, 12.98, 13.12, 79042331, 1031728586], [20110217, 13.12, 13.12, 13.35, 13.03, 13.12, 70754381, 932086607], [20110218, 13.12, 13.13, 13.18, 13.00, 13.11, 55894225, 732500521], [20110221, 13.11, 13.00, 13.10, 12.90, 13.08, 59996420, 779859965], [20110222, 13.08, 13.10, 13.10, 12.66, 12.72, 121525657, 1556214132], [20110223, 12.72, 12.72, 12.77, 12.62, 12.68, 54397598, 689930998], [20110224, 12.68, 12.66, 12.77, 12.61, 12.68, 52932082, 670747773], [20110225, 12.68, 12.71, 12.87, 12.66, 12.75, 49085789, 626193457], [20110228, 12.75, 12.79, 12.94, 12.67, 12.87, 69582753, 892379258], [20110301, 12.87, 12.91, 13.34, 12.87, 13.10, 124778375, 1633085388], [20110302, 13.10, 13.00, 13.63, 12.98, 13.47, 226096550, 3029627382], [20110303, 13.47, 13.57, 14.39, 13.51, 14.03, 399308564, 5586884166], [20110304, 14.03, 14.18, 14.34, 13.91, 14.22, 197261003, 2789248375], [20110307, 14.22, 14.32, 14.58, 14.10, 14.23, 177077408, 2536416911], [20110308, 14.23, 14.20, 14.54, 14.12, 14.30, 112446484, 1611304489], [20110309, 14.30, 14.37, 14.58, 14.33, 14.38, 109743292, 1588328817], [20110310, 14.38, 14.32, 14.35, 13.92, 13.99, 124087891, 1750290871], [20110311, 13.99, 13.92, 13.99, 13.58, 13.66, 109841296, 1512829301], [20110314, 13.66, 13.60, 13.78, 13.56, 13.71, 65739143, 897940761], [20110315, 13.71, 13.60, 13.68, 13.32, 13.49, 107876563, 1454391999], [20110316, 13.49, 13.54, 13.85, 13.44, 13.71, 75560107, 1029474178], [20110317, 13.71, 13.57, 13.60, 13.40, 13.51, 60420558, 815232321], [20110318, 13.51, 13.62, 13.68, 13.35, 13.41, 69249398, 936462246], [20110321, 13.41, 13.48, 13.65, 13.44, 13.55, 55499355, 752686257], [20110322, 13.55, 13.60, 13.87, 13.42, 13.85, 85747910, 1176642575], [20110323, 13.85, 13.81, 14.10, 13.74, 14.05, 93674744, 1310343356], [20110324, 14.05, 14.06, 14.08, 13.91, 14.00, 56794094, 793623576], [20110325, 14.00, 14.03, 14.40, 14.00, 14.30, 120271098, 1719538845], [20110328, 14.30, 14.35, 14.62, 14.18, 14.23, 100437625, 1447242206], [20110329, 14.23, 14.20, 14.60, 14.10, 14.31, 134519290, 1934315908], [20110330, 14.31, 14.28, 14.53, 14.21, 14.28, 85822363, 1232672427], [20110331, 14.28, 14.29, 14.31, 14.05, 14.09, 71417885, 1011476950], [20110401, 14.09, 13.98, 14.45, 13.92, 14.33, 98685204, 1407150715], [20110406, 14.33, 14.40, 14.88, 14.40, 14.81, 171762544, 2530008678], [20110407, 14.81, 14.80, 14.92, 14.70, 14.80, 102646536, 1521323469], [20110408, 14.80, 14.78, 14.95, 14.71, 14.92, 67797483, 1007369138], [20110411, 14.92, 14.90, 15.30, 14.90, 14.98, 138954905, 2099312100], [20110412, 14.98, 14.93, 15.11, 14.73, 14.81, 70720022, 1051558709], [20110413, 14.81, 14.70, 15.34, 14.70, 15.32, 111569263, 1676616860], [20110414, 15.32, 15.36, 15.53, 15.25, 15.31, 123436353, 1902494388], [20110415, 15.31, 15.19, 15.44, 15.05, 15.18, 70726484, 1076534796], [20110418, 15.18, 15.06, 15.25, 15.00, 15.12, 62573078, 944076053], [20110419, 15.12, 15.01, 15.09, 14.80, 14.83, 62974060, 939570353], [20110420, 14.83, 14.87, 14.96, 14.51, 14.66, 77533288, 1138480608], [20110421, 14.66, 14.72, 14.83, 14.58, 14.65, 66416892, 974818178], [20110422, 14.65, 14.64, 14.77, 14.52, 14.65, 35329791, 517354335], [20110425, 14.65, 14.59, 14.89, 14.51, 14.64, 72494091, 1063584476], [20110426, 14.64, 14.69, 14.80, 14.60, 14.71, 74674894, 1098458522], [20110427, 14.71, 14.76, 14.95, 14.45, 14.55, 76664686, 1129952514], [20110428, 14.55, 14.63, 15.00, 14.60, 14.68, 81865272, 1211753376], [20110429, 14.68, 14.75, 14.79, 14.10, 14.46, 85810795, 1238689420], [20110503, 14.46, 14.49, 14.55, 14.31, 14.42, 31127794, 449474310], [20110504, 14.42, 14.36, 14.50, 14.00, 14.05, 69988429, 992114005], [20110505, 14.05, 14.02, 14.22, 13.93, 14.10, 52612078, 739726859], [20110506, 14.10, 14.00, 14.21, 13.85, 14.04, 53093178, 746452761], [20110509, 14.04, 14.08, 14.14, 13.95, 14.00, 27751487, 389755951], [20110510, 14.00, 14.05, 14.26, 13.94, 14.16, 29700356, 419991542], [20110511, 14.16, 14.18, 14.20, 14.00, 14.03, 24115193, 339926611], [20110512, 14.03, 13.98, 14.06, 13.90, 13.93, 27520333, 384622461], [20110513, 13.93, 13.91, 14.09, 13.81, 14.06, 39527551, 550546465], [20110516, 14.06, 13.98, 14.20, 13.85, 13.88, 39913981, 560148269], [20110517, 13.88, 13.88, 14.15, 13.76, 14.06, 38671729, 541013968], [20110518, 14.06, 14.01, 14.39, 14.00, 14.30, 45618885, 651189333], [20110519, 14.30, 14.33, 14.37, 14.23, 14.23, 29830448, 426866572], [20110520, 14.23, 14.19, 14.43, 14.15, 14.27, 44220595, 633299261], [20110523, 14.27, 14.20, 14.23, 13.79, 13.91, 43292355, 605028229], [20110524, 13.91, 13.87, 13.95, 13.81, 13.83, 32163362, 446632783], [20110525, 13.83, 13.81, 13.89, 13.56, 13.59, 32806921, 450232875], [20110526, 13.59, 13.71, 13.74, 13.58, 13.59, 26485989, 361555061], [20110527, 13.59, 13.64, 13.93, 13.59, 13.79, 56367325, 774696008], [20110531, 13.79, 13.81, 13.93, 13.68, 13.91, 55729774, 768496357], [20110601, 13.91, 13.85, 13.93, 13.77, 13.80, 38973263, 539979450], [20110602, 13.80, 13.69, 13.69, 13.15, 13.27, 122061736, 1624942181], [20110603, 13.27, 13.28, 13.41, 13.18, 13.38, 31611268, 420003087], [20110607, 13.38, 13.32, 13.46, 13.28, 13.42, 22311387, 298550842], [20110608, 13.42, 13.43, 13.43, 13.00, 13.23, 67581788, 886466831], [20110617, 12.73, 12.74, 12.89, 12.70, 12.73, 27880334, 356450191], [20110620, 12.73, 12.78, 12.89, 12.70, 12.80, 26222004, 335005374], [20110621, 12.80, 12.85, 13.01, 12.75, 12.93, 35087910, 453801023], [20110622, 12.93, 12.98, 13.07, 12.91, 12.96, 27237836, 353638988], [20110623, 12.96, 12.95, 13.20, 12.84, 13.13, 35041467, 454936893], [20110624, 13.13, 13.07, 13.45, 13.04, 13.37, 86811462, 1156433133], [20110627, 13.37, 13.45, 13.45, 13.21, 13.27, 46197664, 614574624], [20110628, 13.27, 13.31, 13.33, 13.00, 13.16, 53220606, 696880338], [20110629, 13.16, 13.16, 13.17, 12.80, 12.92, 79739903, 1032977097], [20110630, 12.92, 12.96, 13.15, 12.88, 13.02, 74071774, 965357054], [20110701, 13.02, 13.06, 13.07, 12.81, 12.92, 87298477, 1127688463], [20110704, 12.92, 12.99, 13.40, 12.96, 13.39, 96456029, 1273450061], [20110705, 13.39, 13.39, 13.48, 13.22, 13.28, 56876051, 758447132], [20110706, 13.28, 13.28, 13.28, 13.03, 13.17, 52994901, 695769032], [20110707, 13.17, 13.36, 13.52, 13.16, 13.23, 114718104, 1530107290], [20110708, 13.23, 13.29, 13.50, 13.23, 13.41, 59139178, 790712407], [20110711, 13.41, 13.34, 13.34, 13.15, 13.22, 57881889, 765076662], [20110712, 13.22, 13.11, 13.11, 12.88, 12.96, 68064651, 882644535], [20110713, 12.96, 13.00, 13.14, 12.92, 13.08, 53137836, 692721387], [20110714, 13.08, 13.08, 13.12, 12.89, 13.00, 71912105, 933187330], [20110715, 13.00, 12.92, 13.08, 12.90, 13.01, 41104105, 534507791], [20110718, 13.01, 13.01, 13.09, 12.96, 12.98, 49088207, 638579400], [20110719, 12.98, 12.89, 12.91, 12.77, 12.80, 77469227, 993779418], [20110720, 12.80, 12.89, 12.90, 12.72, 12.74, 64859679, 828288800], [20110721, 12.74, 12.76, 12.80, 12.60, 12.63, 81932426, 1036559246], [20110722, 12.63, 12.66, 12.68, 12.51, 12.64, 57635787, 726367603], [20110725, 12.64, 12.55, 12.58, 12.31, 12.33, 86236499, 1071213058], [20110726, 12.33, 12.35, 12.47, 12.27, 12.35, 50657725, 626321665], [20110727, 12.35, 12.31, 12.34, 12.21, 12.26, 72612427, 889699840], [20110728, 12.26, 12.20, 12.20, 12.02, 12.05, 75489139, 912401748], [20110729, 12.05, 12.08, 12.49, 12.02, 12.35, 86750926, 1063529528], [20110801, 12.35, 12.29, 12.40, 12.20, 12.24, 40604910, 498769399], [20110802, 12.24, 12.15, 12.22, 12.05, 12.19, 32337060, 391831793], [20110803, 12.19, 12.12, 12.33, 12.08, 12.17, 32229006, 393209598], [20110804, 12.17, 12.25, 12.36, 12.10, 12.13, 48333222, 589377520], [20110805, 12.13, 11.93, 11.93, 11.74, 11.77, 99245368, 1174633433], [20110808, 11.77, 11.69, 11.76, 11.24, 11.43, 94267059, 1084623236], [20110809, 11.43, 11.20, 11.55, 11.01, 11.51, 101535651, 1149224884], [20110810, 11.51, 11.73, 11.74, 11.49, 11.52, 63088835, 734433350], [20110811, 11.52, 11.35, 11.74, 11.30, 11.67, 60741780, 704693543], [20110812, 11.67, 11.76, 11.76, 11.56, 11.62, 54753148, 638384020], [20110815, 11.62, 11.66, 12.06, 11.56, 11.99, 94709016, 1119030670], [20110816, 11.99, 11.98, 12.18, 11.88, 11.95, 68912448, 829459598], [20110817, 11.95, 11.99, 12.03, 11.87, 11.92, 36353050, 434332839], [20110818, 11.92, 11.92, 11.98, 11.60, 11.63, 32681206, 385913747], [20110819, 11.63, 11.48, 11.59, 11.45, 11.50, 36594769, 421094239], [20110822, 11.50, 11.49, 11.76, 11.46, 11.56, 36486105, 421945758], [20110823, 11.56, 11.59, 11.78, 11.54, 11.77, 34187388, 399552754], [20110824, 11.77, 11.83, 11.93, 11.63, 11.64, 32098712, 378951979], [20110825, 11.64, 11.72, 12.25, 11.71, 12.17, 127237561, 1533060422], [20110826, 12.17, 12.07, 12.17, 12.01, 12.12, 40715866, 492170073], [20110829, 12.12, 11.96, 11.96, 11.68, 11.77, 72255195, 850133401], [20110830, 11.77, 11.81, 12.06, 11.76, 11.79, 58796976, 699691494], [20110831, 11.79, 11.82, 11.98, 11.75, 11.85, 36813860, 436809527], [20110901, 11.85, 11.86, 12.10, 11.86, 12.02, 51720969, 620439687], [20110902, 12.02, 11.99, 12.03, 11.79, 11.91, 31700081, 377145835], [20110905, 11.91, 11.80, 11.86, 11.64, 11.70, 36752729, 431142237], [20110906, 11.70, 11.57, 11.76, 11.49, 11.60, 41800911, 484724372], [20110907, 11.60, 11.65, 11.89, 11.63, 11.83, 39818759, 469015201], [20110908, 11.83, 11.90, 11.93, 11.79, 11.81, 28011338, 332240906], [20110913, 11.81, 11.68, 11.73, 11.58, 11.65, 32540834, 379196428], [20110914, 11.65, 11.70, 11.74, 11.47, 11.61, 33319946, 386832040], [20110915, 11.61, 11.65, 11.76, 11.58, 11.59, 26375197, 307732293], [20110916, 11.59, 11.70, 11.75, 11.56, 11.66, 35428141, 413632562], [20110919, 11.66, 11.57, 11.60, 11.40, 11.43, 30138762, 345454268], [20110920, 11.43, 11.49, 11.55, 11.35, 11.44, 20500925, 234604583], [20110921, 11.44, 11.45, 11.77, 11.37, 11.69, 47294267, 550827539], [20110922, 11.69, 11.60, 11.64, 11.30, 11.33, 54084038, 619022127], [20110923, 11.33, 11.21, 11.39, 11.05, 11.21, 56306096, 629316318], [20110926, 11.21, 11.14, 11.30, 10.85, 10.90, 54069873, 596926403], [20110927, 10.90, 10.99, 11.15, 10.89, 11.05, 42284831, 465927386], [20110928, 11.05, 11.10, 11.19, 10.94, 10.97, 24922199, 275447804], [20110929, 10.97, 10.90, 11.10, 10.83, 11.04, 43731502, 480333234], [20110930, 11.04, 11.04, 11.26, 11.02, 11.06, 51005396, 568221987], [20111010, 11.06, 11.06, 11.14, 10.91, 10.99, 26532950, 292021371], [20111011, 10.99, 11.37, 11.45, 11.04, 11.19, 72460591, 818837126], [20111012, 11.19, 11.11, 11.68, 11.09, 11.57, 82798745, 952485525], [20111013, 11.57, 11.56, 11.65, 11.42, 11.62, 53681928, 621393830], [20111014, 11.62, 11.58, 11.75, 11.44, 11.68, 47011524, 545351886], [20111017, 11.68, 11.69, 11.98, 11.67, 11.88, 63249728, 750162930], [20111018, 11.88, 11.77, 11.85, 11.51, 11.57, 40850481, 476284157], [20111019, 11.57, 11.61, 11.74, 11.56, 11.64, 27212250, 316792188], [20111020, 11.64, 11.55, 11.66, 11.41, 11.51, 43347713, 499537954], [20111021, 11.51, 11.55, 11.75, 11.45, 11.65, 42296760, 492703992], [20111024, 11.65, 11.71, 12.05, 11.64, 12.05, 80177363, 955623033], [20111025, 12.05, 12.03, 12.20, 11.87, 12.13, 86241769, 1038634740], [20111026, 12.13, 12.08, 12.18, 11.99, 12.03, 74119112, 896344575], [20111027, 12.03, 12.11, 12.24, 11.99, 12.14, 44089854, 535015385], [20111028, 12.14, 12.30, 12.55, 12.25, 12.34, 91980726, 1140038015], [20111031, 12.34, 12.31, 12.35, 12.05, 12.10, 50913577, 618593510], [20111101, 12.10, 12.03, 12.42, 12.01, 12.15, 53255989, 651811615], [20111102, 12.15, 12.00, 12.39, 11.96, 12.38, 47261457, 576343263], [20111103, 12.38, 12.45, 12.45, 12.18, 12.19, 59635946, 731536444], [20111104, 12.19, 12.35, 12.39, 12.17, 12.26, 37279003, 457164456], [20111107, 12.26, 12.25, 12.25, 12.04, 12.08, 26839159, 325681251], [20111108, 12.08, 12.05, 12.18, 12.01, 12.11, 30281583, 366721321], [20111109, 12.11, 12.15, 12.25, 12.03, 12.20, 27911337, 338819595], [20111110, 12.20, 12.08, 12.16, 11.93, 11.96, 40678420, 488989720], [20111111, 11.96, 11.95, 12.05, 11.80, 11.88, 30271359, 360964855], [20111114, 11.88, 11.98, 12.15, 11.93, 12.06, 31694809, 381405957], [20111115, 12.06, 12.05, 12.05, 11.92, 11.96, 23329648, 279112574], [20111116, 11.96, 11.93, 11.95, 11.55, 11.64, 56229305, 659454196], [20111117, 11.64, 11.64, 11.67, 11.54, 11.56, 33839571, 392361680], [20111118, 11.56, 11.51, 11.64, 11.36, 11.43, 35568970, 408315723], [20111121, 11.43, 11.44, 11.48, 11.30, 11.42, 20878720, 237493157], [20111122, 11.42, 11.38, 11.57, 11.36, 11.55, 28585633, 328534176], [20111123, 11.55, 11.57, 11.59, 11.36, 11.49, 27610351, 316909599], [20111124, 11.49, 11.40, 11.64, 11.40, 11.58, 32639601, 377008696], [20111125, 11.58, 11.60, 11.60, 11.44, 11.48, 20753822, 238738591], [20111128, 11.48, 11.52, 11.60, 11.41, 11.46, 25095237, 288372198], [20111129, 11.46, 11.53, 11.59, 11.45, 11.56, 25737215, 296483398], [20111130, 11.56, 11.50, 11.55, 11.18, 11.21, 36208630, 410497595], [20111201, 11.21, 11.60, 11.93, 11.55, 11.65, 99629479, 1166590331], [20111202, 11.65, 11.58, 11.79, 11.54, 11.74, 38206199, 446493084], [20111205, 11.74, 11.76, 11.95, 11.62, 11.87, 51948409, 615599561], [20111206, 11.87, 11.85, 11.95, 11.75, 11.76, 34166000, 404861202], [20111207, 11.76, 11.78, 11.98, 11.75, 11.89, 44383860, 527973519], [20111208, 11.89, 11.92, 12.01, 11.83, 11.90, 40248343, 480143967], [20111209, 11.90, 11.80, 11.98, 11.80, 11.90, 35782723, 426101035], [20111212, 11.90, 11.90, 12.02, 11.82, 11.98, 32076098, 383094904], [20111213, 11.98, 11.96, 12.00, 11.60, 11.66, 51058775, 602149216], [20111214, 11.66, 11.65, 11.83, 11.55, 11.68, 30408111, 356305057], [20111215, 11.68, 11.65, 11.76, 11.40, 11.41, 43356655, 502325991]];
function getKLData() {
var result = {};
var ks = [];
for (var i = 0; i < data.length; i++) {
var rawData = data[i];
//20111215,11.68,11.65,11.76,11.40,11.41,43356655,502325991
//日期,昨收,开盘价,高,低，收,量，额
var item = {
quoteTime: rawData[0],
preClose: rawData[1],
open: rawData[2],
high: rawData[3],
low: rawData[4],
close: rawData[5],
volume: rawData[6],
amount: rawData[7]
};
if (ks.length == 0) {
result.low = item.low;
result.high = item.high;
} else {
result.high = Math.max(result.high, item.high);
result.low = Math.min(result.low, item.low);
}
ks.push(item);
}
result.ks = ks;
return result;
}