{
 "count": 2524, 
 "symbol": "600007.sh", 
 "data": [
  [
   20100104, 
   12.28, 
   12.4, 
   12.4, 
   11.83, 
   11.86, 
   5257993, 
   63162879.0
  ], 
  [
   20100105, 
   11.86, 
   11.86, 
   11.93, 
   11.38, 
   11.48, 
   6131146, 
   71016373.0
  ], 
  [
   20100106, 
   11.48, 
   11.49, 
   11.67, 
   11.48, 
   11.59, 
   3659270, 
   42349645.0
  ], 
  [
   20100107, 
   11.59, 
   11.6, 
   11.82, 
   11.55, 
   11.74, 
   4344484, 
   50777128.0
  ], 
  [
   20100108, 
   11.74, 
   11.65, 
   11.74, 
   11.43, 
   11.63, 
   4826947, 
   55877090.0
  ], 
  [
   20100111, 
   11.63, 
   11.71, 
   11.78, 
   11.05, 
   11.31, 
   7622395, 
   86020043.0
  ], 
  [
   20100112, 
   11.31, 
   11.29, 
   11.35, 
   10.91, 
   11.33, 
   5886011, 
   65634301.0
  ], 
  [
   20100113, 
   11.33, 
   11.11, 
   11.11, 
   10.91, 
   10.95, 
   4733046, 
   52171430.0
  ], 
  [
   20100114, 
   10.95, 
   11.0, 
   11.13, 
   10.93, 
   11.11, 
   3725035, 
   41149585.0
  ], 
  [
   20100115, 
   11.11, 
   11.12, 
   11.34, 
   11.09, 
   11.2, 
   5977276, 
   67016191.0
  ], 
  [
   20100118, 
   11.2, 
   11.18, 
   11.29, 
   11.13, 
   11.28, 
   6654531, 
   74604225.0
  ], 
  [
   20100119, 
   11.28, 
   11.28, 
   11.38, 
   11.25, 
   11.3, 
   4918996, 
   55656517.0
  ], 
  [
   20100120, 
   11.3, 
   11.34, 
   11.35, 
   10.81, 
   10.82, 
   4827128, 
   53270632.0
  ], 
  [
   20100121, 
   10.82, 
   10.83, 
   10.9, 
   10.71, 
   10.85, 
   2787098, 
   30108640.0
  ], 
  [
   20100122, 
   10.85, 
   10.76, 
   10.76, 
   10.36, 
   10.5, 
   3665314, 
   38503090.0
  ], 
  [
   20100125, 
   10.5, 
   10.46, 
   10.8, 
   10.36, 
   10.7, 
   2584601, 
   27239517.0
  ], 
  [
   20100126, 
   10.7, 
   10.65, 
   10.7, 
   10.45, 
   10.66, 
   2482257, 
   26168568.0
  ], 
  [
   20100127, 
   10.66, 
   10.6, 
   10.87, 
   10.45, 
   10.85, 
   4022402, 
   43171472.0
  ], 
  [
   20100128, 
   10.85, 
   10.8, 
   11.0, 
   10.6, 
   11.0, 
   6071121, 
   65603143.0
  ], 
  [
   20100129, 
   11.0, 
   10.9, 
   11.03, 
   10.85, 
   10.89, 
   3772573, 
   41272144.0
  ], 
  [
   20100201, 
   10.89, 
   10.75, 
   10.93, 
   10.46, 
   10.69, 
   2709746, 
   28789902.0
  ], 
  [
   20100202, 
   10.69, 
   10.7, 
   11.18, 
   10.69, 
   11.08, 
   6070321, 
   66676212.0
  ], 
  [
   20100203, 
   11.08, 
   11.06, 
   11.4, 
   10.71, 
   11.39, 
   7953569, 
   89146578.0
  ], 
  [
   20100204, 
   11.39, 
   11.35, 
   11.44, 
   11.13, 
   11.2, 
   7131348, 
   80673048.0
  ], 
  [
   20100205, 
   11.2, 
   10.91, 
   11.29, 
   10.8, 
   10.96, 
   5178969, 
   57428195.0
  ], 
  [
   20100208, 
   10.96, 
   10.88, 
   10.96, 
   10.4, 
   10.48, 
   5175554, 
   54629530.0
  ], 
  [
   20100209, 
   10.48, 
   10.5, 
   10.5, 
   10.39, 
   10.47, 
   2121129, 
   22151925.0
  ], 
  [
   20100210, 
   10.47, 
   10.5, 
   10.6, 
   10.43, 
   10.6, 
   2056241, 
   21704133.0
  ], 
  [
   20100211, 
   10.6, 
   10.61, 
   10.67, 
   10.56, 
   10.59, 
   2851894, 
   30280976.0
  ], 
  [
   20100212, 
   10.59, 
   10.58, 
   10.93, 
   10.58, 
   10.89, 
   3529464, 
   38105622.0
  ], 
  [
   20100222, 
   10.89, 
   10.81, 
   10.97, 
   10.75, 
   10.84, 
   1740747, 
   18884417.0
  ], 
  [
   20100223, 
   10.84, 
   10.84, 
   10.87, 
   10.54, 
   10.79, 
   1946280, 
   20853362.0
  ], 
  [
   20100224, 
   10.79, 
   10.71, 
   11.2, 
   10.64, 
   11.17, 
   3575646, 
   39415114.0
  ], 
  [
   20100225, 
   11.17, 
   11.17, 
   11.34, 
   11.17, 
   11.31, 
   4773244, 
   53873046.0
  ], 
  [
   20100226, 
   11.31, 
   11.28, 
   11.29, 
   11.14, 
   11.21, 
   3492270, 
   39101882.0
  ], 
  [
   20100301, 
   11.21, 
   11.22, 
   11.43, 
   11.19, 
   11.32, 
   3441416, 
   38904730.0
  ], 
  [
   20100302, 
   11.32, 
   11.39, 
   11.39, 
   11.12, 
   11.17, 
   4062142, 
   45501464.0
  ], 
  [
   20100303, 
   11.17, 
   11.23, 
   11.33, 
   11.1, 
   11.3, 
   2880095, 
   32347521.0
  ], 
  [
   20100304, 
   11.3, 
   11.25, 
   11.43, 
   11.06, 
   11.19, 
   5217163, 
   58974025.0
  ], 
  [
   20100305, 
   11.19, 
   11.18, 
   11.77, 
   11.13, 
   11.56, 
   9366324, 
   107298815.0
  ], 
  [
   20100308, 
   11.56, 
   11.6, 
   11.83, 
   11.49, 
   11.64, 
   5488771, 
   63909324.0
  ], 
  [
   20100309, 
   11.64, 
   11.65, 
   11.78, 
   11.43, 
   11.51, 
   4657776, 
   53895307.0
  ], 
  [
   20100310, 
   11.51, 
   11.52, 
   11.55, 
   11.25, 
   11.28, 
   5432365, 
   61802673.0
  ], 
  [
   20100311, 
   11.28, 
   11.28, 
   11.48, 
   11.26, 
   11.4, 
   3019266, 
   34322408.0
  ], 
  [
   20100312, 
   11.4, 
   11.4, 
   11.45, 
   11.18, 
   11.44, 
   3583759, 
   40658353.0
  ], 
  [
   20100315, 
   11.44, 
   11.45, 
   11.68, 
   11.27, 
   11.67, 
   5252667, 
   60424401.0
  ], 
  [
   20100316, 
   11.67, 
   11.66, 
   11.89, 
   11.56, 
   11.87, 
   8261284, 
   97360060.0
  ], 
  [
   20100317, 
   11.87, 
   11.88, 
   12.0, 
   11.72, 
   12.0, 
   8227905, 
   97727534.0
  ], 
  [
   20100318, 
   12.0, 
   12.0, 
   12.02, 
   11.81, 
   11.87, 
   5076988, 
   60362037.0
  ], 
  [
   20100319, 
   11.87, 
   11.81, 
   11.99, 
   11.74, 
   11.89, 
   3481977, 
   41336823.0
  ], 
  [
   20100322, 
   11.89, 
   11.83, 
   11.91, 
   11.68, 
   11.72, 
   3729627, 
   43846947.0
  ], 
  [
   20100323, 
   11.72, 
   11.74, 
   11.8, 
   11.57, 
   11.77, 
   3733304, 
   43649354.0
  ], 
  [
   20100324, 
   11.77, 
   11.75, 
   11.88, 
   11.64, 
   11.7, 
   2728240, 
   32088466.0
  ], 
  [
   20100325, 
   11.7, 
   11.68, 
   11.68, 
   11.3, 
   11.32, 
   3166134, 
   36218975.0
  ], 
  [
   20100326, 
   11.32, 
   11.4, 
   11.47, 
   11.2, 
   11.39, 
   2593641, 
   29483876.0
  ], 
  [
   20100329, 
   11.39, 
   11.45, 
   11.71, 
   11.45, 
   11.62, 
   3053362, 
   35439718.0
  ], 
  [
   20100330, 
   11.62, 
   11.64, 
   11.77, 
   11.56, 
   11.64, 
   2216759, 
   25821438.0
  ], 
  [
   20100331, 
   11.64, 
   11.61, 
   11.87, 
   11.61, 
   11.78, 
   3505598, 
   41289400.0
  ], 
  [
   20100401, 
   11.78, 
   11.78, 
   11.89, 
   11.69, 
   11.83, 
   4216919, 
   49767479.0
  ], 
  [
   20100402, 
   11.83, 
   11.88, 
   11.98, 
   11.75, 
   11.9, 
   4774936, 
   56602159.0
  ], 
  [
   20100406, 
   11.9, 
   11.9, 
   11.91, 
   11.68, 
   11.74, 
   3229459, 
   37964270.0
  ], 
  [
   20100407, 
   11.74, 
   11.71, 
   11.99, 
   11.53, 
   11.76, 
   3837448, 
   44788300.0
  ], 
  [
   20100408, 
   11.76, 
   11.68, 
   11.68, 
   11.4, 
   11.41, 
   2780407, 
   32039276.0
  ], 
  [
   20100409, 
   11.41, 
   11.48, 
   11.57, 
   11.42, 
   11.52, 
   1831677, 
   21041272.0
  ], 
  [
   20100412, 
   11.52, 
   11.52, 
   11.63, 
   11.2, 
   11.24, 
   3859478, 
   43691356.0
  ], 
  [
   20100413, 
   11.24, 
   11.25, 
   11.39, 
   11.04, 
   11.35, 
   2406124, 
   27043376.0
  ], 
  [
   20100414, 
   11.35, 
   11.35, 
   11.35, 
   11.17, 
   11.32, 
   2147546, 
   24182655.0
  ], 
  [
   20100415, 
   11.32, 
   11.33, 
   11.37, 
   11.06, 
   11.11, 
   2093724, 
   23401939.0
  ], 
  [
   20100419, 
   11.11, 
   10.88, 
   10.91, 
   10.1, 
   10.15, 
   4476374, 
   46906902.0
  ], 
  [
   20100420, 
   10.15, 
   10.12, 
   10.12, 
   9.76, 
   9.87, 
   3877247, 
   38452367.0
  ], 
  [
   20100421, 
   9.87, 
   9.95, 
   10.09, 
   9.81, 
   10.02, 
   3948119, 
   39412137.0
  ], 
  [
   20100422, 
   10.02, 
   10.03, 
   10.07, 
   9.75, 
   10.0, 
   3188037, 
   31599457.0
  ], 
  [
   20100423, 
   10.0, 
   9.95, 
   10.05, 
   9.9, 
   9.96, 
   1569098, 
   15644692.0
  ], 
  [
   20100426, 
   9.96, 
   10.0, 
   10.18, 
   9.94, 
   10.16, 
   2467565, 
   24893259.0
  ], 
  [
   20100427, 
   10.16, 
   10.09, 
   10.09, 
   9.72, 
   9.87, 
   1733062, 
   17123498.0
  ], 
  [
   20100428, 
   9.87, 
   9.84, 
   9.88, 
   9.55, 
   9.65, 
   1313957, 
   12730581.0
  ], 
  [
   20100429, 
   9.65, 
   9.69, 
   9.85, 
   9.65, 
   9.75, 
   1262640, 
   12296566.0
  ], 
  [
   20100430, 
   9.75, 
   9.61, 
   9.81, 
   9.59, 
   9.67, 
   1431057, 
   13851022.0
  ], 
  [
   20100504, 
   9.67, 
   9.55, 
   9.55, 
   9.14, 
   9.33, 
   2342149, 
   21750922.0
  ], 
  [
   20100505, 
   9.33, 
   9.19, 
   9.53, 
   9.18, 
   9.52, 
   1903697, 
   17851623.0
  ], 
  [
   20100506, 
   9.52, 
   9.57, 
   9.57, 
   9.05, 
   9.08, 
   1182865, 
   10975492.0
  ], 
  [
   20100507, 
   9.08, 
   8.89, 
   9.07, 
   8.68, 
   9.01, 
   1559438, 
   13960202.0
  ], 
  [
   20100510, 
   9.01, 
   9.03, 
   9.17, 
   8.91, 
   9.08, 
   982933, 
   8911218.0
  ], 
  [
   20100511, 
   9.08, 
   9.2, 
   9.36, 
   8.84, 
   8.85, 
   1363290, 
   12348314.0
  ], 
  [
   20100512, 
   8.85, 
   8.7, 
   9.6, 
   8.6, 
   9.36, 
   2844039, 
   26197337.0
  ], 
  [
   20100513, 
   9.36, 
   9.26, 
   9.39, 
   9.13, 
   9.37, 
   1478633, 
   13759140.0
  ], 
  [
   20100514, 
   9.37, 
   9.29, 
   9.29, 
   9.1, 
   9.13, 
   1404700, 
   12871869.0
  ], 
  [
   20100517, 
   9.13, 
   9.04, 
   9.04, 
   8.51, 
   8.65, 
   1790651, 
   15869322.0
  ], 
  [
   20100518, 
   8.65, 
   8.65, 
   9.48, 
   8.56, 
   9.38, 
   6276875, 
   57627514.0
  ], 
  [
   20100519, 
   9.38, 
   9.23, 
   9.4, 
   9.0, 
   9.26, 
   3582510, 
   33005372.0
  ], 
  [
   20100520, 
   9.26, 
   9.19, 
   9.4, 
   9.11, 
   9.31, 
   2959996, 
   27524893.0
  ], 
  [
   20100521, 
   9.31, 
   9.15, 
   9.63, 
   8.83, 
   9.58, 
   3990028, 
   37746636.0
  ], 
  [
   20100524, 
   9.58, 
   9.59, 
   10.0, 
   9.51, 
   9.9, 
   4707359, 
   46361922.0
  ], 
  [
   20100525, 
   9.9, 
   9.71, 
   9.75, 
   9.43, 
   9.52, 
   2647033, 
   25380576.0
  ], 
  [
   20100526, 
   9.52, 
   9.54, 
   9.67, 
   9.45, 
   9.53, 
   1650418, 
   15801758.0
  ], 
  [
   20100527, 
   9.53, 
   9.51, 
   9.73, 
   9.49, 
   9.73, 
   1762194, 
   16969053.0
  ], 
  [
   20100528, 
   9.73, 
   9.75, 
   10.06, 
   9.74, 
   10.01, 
   3527027, 
   34958931.0
  ], 
  [
   20100531, 
   9.87, 
   9.8, 
   9.97, 
   9.4, 
   9.42, 
   2240188, 
   21825997.0
  ], 
  [
   20100601, 
   9.42, 
   9.41, 
   10.07, 
   9.24, 
   10.04, 
   3987115, 
   39117078.0
  ], 
  [
   20100602, 
   10.04, 
   10.03, 
   10.22, 
   9.73, 
   10.2, 
   3140167, 
   31474132.0
  ], 
  [
   20100603, 
   10.2, 
   10.2, 
   10.36, 
   10.0, 
   10.23, 
   3145894, 
   31986762.0
  ], 
  [
   20100604, 
   10.23, 
   10.01, 
   10.26, 
   10.0, 
   10.11, 
   1806448, 
   18256825.0
  ], 
  [
   20100607, 
   10.11, 
   9.94, 
   10.2, 
   9.87, 
   10.16, 
   1915242, 
   19238772.0
  ], 
  [
   20100608, 
   10.16, 
   10.1, 
   10.17, 
   9.93, 
   10.04, 
   1390534, 
   13971863.0
  ], 
  [
   20100609, 
   10.04, 
   10.11, 
   10.33, 
   9.98, 
   10.24, 
   2247644, 
   22820591.0
  ], 
  [
   20100610, 
   10.24, 
   10.21, 
   10.21, 
   10.0, 
   10.0, 
   2493808, 
   25107556.0
  ], 
  [
   20100611, 
   10.0, 
   10.03, 
   10.16, 
   9.8, 
   9.81, 
   3014700, 
   29875867.0
  ], 
  [
   20100617, 
   9.81, 
   9.84, 
   10.05, 
   9.84, 
   9.92, 
   1348598, 
   13443416.0
  ], 
  [
   20100618, 
   9.92, 
   9.93, 
   10.2, 
   9.88, 
   9.93, 
   1947875, 
   19575792.0
  ], 
  [
   20100621, 
   9.93, 
   10.02, 
   10.48, 
   9.93, 
   10.42, 
   3159784, 
   32520756.0
  ], 
  [
   20100622, 
   10.42, 
   10.37, 
   10.45, 
   10.23, 
   10.37, 
   1634498, 
   16927370.0
  ], 
  [
   20100623, 
   10.37, 
   10.37, 
   10.37, 
   10.13, 
   10.3, 
   1550450, 
   15875896.0
  ], 
  [
   20100624, 
   10.3, 
   10.23, 
   10.38, 
   10.2, 
   10.33, 
   920578, 
   9488284.0
  ], 
  [
   20100625, 
   10.33, 
   10.33, 
   10.34, 
   10.13, 
   10.17, 
   854980, 
   8734570.0
  ], 
  [
   20100628, 
   10.17, 
   10.18, 
   10.29, 
   10.11, 
   10.18, 
   874583, 
   8928550.0
  ], 
  [
   20100629, 
   10.18, 
   10.2, 
   10.23, 
   9.81, 
   9.81, 
   2171986, 
   21663347.0
  ], 
  [
   20100630, 
   9.81, 
   9.76, 
   10.03, 
   9.7, 
   9.98, 
   1377160, 
   13598424.0
  ], 
  [
   20100701, 
   9.98, 
   9.98, 
   10.3, 
   9.85, 
   10.26, 
   2316309, 
   23445862.0
  ], 
  [
   20100702, 
   10.26, 
   10.16, 
   10.44, 
   9.95, 
   10.41, 
   2320092, 
   23896872.0
  ], 
  [
   20100705, 
   10.41, 
   10.33, 
   10.65, 
   10.19, 
   10.47, 
   3919399, 
   41173378.0
  ], 
  [
   20100706, 
   10.47, 
   10.46, 
   10.58, 
   10.3, 
   10.47, 
   2426390, 
   25283047.0
  ], 
  [
   20100707, 
   10.47, 
   10.49, 
   10.5, 
   10.28, 
   10.39, 
   1715354, 
   17842199.0
  ], 
  [
   20100708, 
   10.39, 
   10.38, 
   10.5, 
   10.05, 
   10.15, 
   2914123, 
   29790990.0
  ], 
  [
   20100709, 
   10.15, 
   10.19, 
   10.5, 
   10.09, 
   10.49, 
   5725756, 
   59183582.0
  ], 
  [
   20100712, 
   10.49, 
   10.5, 
   10.74, 
   10.37, 
   10.58, 
   4110550, 
   43375453.0
  ], 
  [
   20100713, 
   10.58, 
   10.45, 
   10.45, 
   10.23, 
   10.29, 
   2028001, 
   20896735.0
  ], 
  [
   20100714, 
   10.29, 
   10.34, 
   10.53, 
   10.23, 
   10.37, 
   1726378, 
   17879818.0
  ], 
  [
   20100715, 
   10.37, 
   10.34, 
   10.49, 
   10.23, 
   10.31, 
   1497847, 
   15528911.0
  ], 
  [
   20100716, 
   10.31, 
   10.25, 
   10.3, 
   9.9, 
   10.18, 
   1551027, 
   15616841.0
  ], 
  [
   20100719, 
   10.18, 
   9.99, 
   10.4, 
   9.9, 
   10.29, 
   1307525, 
   13387592.0
  ], 
  [
   20100720, 
   10.29, 
   10.3, 
   10.53, 
   10.3, 
   10.47, 
   2275752, 
   23767450.0
  ], 
  [
   20100721, 
   10.47, 
   10.49, 
   10.73, 
   10.41, 
   10.53, 
   3502795, 
   37115770.0
  ], 
  [
   20100722, 
   10.53, 
   10.52, 
   10.67, 
   10.42, 
   10.63, 
   1997936, 
   21129639.0
  ], 
  [
   20100723, 
   10.63, 
   10.63, 
   10.8, 
   10.46, 
   10.56, 
   2232240, 
   23651172.0
  ], 
  [
   20100726, 
   10.56, 
   10.58, 
   11.15, 
   10.5, 
   11.14, 
   6794502, 
   74190545.0
  ], 
  [
   20100727, 
   11.14, 
   11.05, 
   11.29, 
   10.97, 
   11.24, 
   5791009, 
   64547279.0
  ], 
  [
   20100728, 
   11.24, 
   11.27, 
   11.62, 
   11.11, 
   11.59, 
   7026383, 
   80154852.0
  ], 
  [
   20100729, 
   11.59, 
   11.59, 
   11.64, 
   11.27, 
   11.47, 
   5524745, 
   63172648.0
  ], 
  [
   20100730, 
   11.47, 
   11.31, 
   11.48, 
   11.21, 
   11.4, 
   2907955, 
   32953130.0
  ], 
  [
   20100802, 
   11.4, 
   11.38, 
   11.52, 
   11.28, 
   11.45, 
   2192910, 
   25022121.0
  ], 
  [
   20100803, 
   11.45, 
   11.48, 
   11.7, 
   11.38, 
   11.65, 
   4082968, 
   47236267.0
  ], 
  [
   20100804, 
   11.65, 
   11.62, 
   11.73, 
   11.46, 
   11.72, 
   3163897, 
   36593101.0
  ], 
  [
   20100805, 
   11.72, 
   11.72, 
   11.72, 
   11.48, 
   11.52, 
   2376942, 
   27510227.0
  ], 
  [
   20100806, 
   11.52, 
   11.59, 
   11.59, 
   11.2, 
   11.52, 
   2591613, 
   29472591.0
  ], 
  [
   20100809, 
   11.52, 
   11.48, 
   11.75, 
   11.32, 
   11.75, 
   3463078, 
   40334101.0
  ], 
  [
   20100810, 
   11.75, 
   11.77, 
   11.77, 
   11.37, 
   11.38, 
   2328699, 
   26862580.0
  ], 
  [
   20100811, 
   11.38, 
   11.3, 
   11.54, 
   11.25, 
   11.39, 
   1937651, 
   22019028.0
  ], 
  [
   20100812, 
   11.39, 
   11.35, 
   11.39, 
   10.97, 
   10.98, 
   2984675, 
   33324449.0
  ], 
  [
   20100813, 
   10.98, 
   10.97, 
   11.37, 
   10.97, 
   11.32, 
   1787595, 
   20046216.0
  ], 
  [
   20100816, 
   11.32, 
   11.32, 
   11.49, 
   11.23, 
   11.44, 
   2291060, 
   26157405.0
  ], 
  [
   20100817, 
   11.44, 
   11.44, 
   11.66, 
   11.42, 
   11.6, 
   2279017, 
   26403030.0
  ], 
  [
   20100818, 
   11.6, 
   11.65, 
   11.68, 
   11.42, 
   11.5, 
   1778793, 
   20544435.0
  ], 
  [
   20100819, 
   11.5, 
   11.5, 
   11.66, 
   11.31, 
   11.34, 
   3601515, 
   41435475.0
  ], 
  [
   20100820, 
   11.34, 
   11.32, 
   11.47, 
   11.07, 
   11.19, 
   2570699, 
   28879037.0
  ], 
  [
   20100823, 
   11.19, 
   11.23, 
   11.29, 
   11.03, 
   11.12, 
   1142132, 
   12700767.0
  ], 
  [
   20100824, 
   11.12, 
   11.3, 
   11.63, 
   11.13, 
   11.42, 
   3274180, 
   37444389.0
  ], 
  [
   20100825, 
   11.42, 
   11.35, 
   11.56, 
   11.29, 
   11.36, 
   2078299, 
   23709179.0
  ], 
  [
   20100826, 
   11.36, 
   11.4, 
   11.55, 
   11.33, 
   11.47, 
   2065651, 
   23598664.0
  ], 
  [
   20100827, 
   11.47, 
   11.48, 
   12.07, 
   11.48, 
   12.06, 
   7837873, 
   92831375.0
  ], 
  [
   20100830, 
   12.06, 
   12.0, 
   12.25, 
   12.0, 
   12.2, 
   5318878, 
   64577519.0
  ], 
  [
   20100831, 
   12.2, 
   12.2, 
   12.3, 
   11.91, 
   12.08, 
   3664449, 
   44335598.0
  ], 
  [
   20100901, 
   12.08, 
   12.08, 
   12.37, 
   11.99, 
   12.24, 
   3021958, 
   36869917.0
  ], 
  [
   20100902, 
   12.24, 
   12.36, 
   12.95, 
   12.35, 
   12.68, 
   6171449, 
   78574883.0
  ], 
  [
   20100903, 
   12.68, 
   12.6, 
   12.71, 
   12.4, 
   12.51, 
   2188121, 
   27411163.0
  ], 
  [
   20100906, 
   12.51, 
   12.52, 
   12.7, 
   12.4, 
   12.54, 
   1999939, 
   25048760.0
  ], 
  [
   20100907, 
   12.54, 
   12.45, 
   12.67, 
   12.43, 
   12.6, 
   1403981, 
   17620935.0
  ], 
  [
   20100908, 
   12.6, 
   12.53, 
   12.64, 
   12.41, 
   12.58, 
   1234042, 
   15435192.0
  ], 
  [
   20100909, 
   12.58, 
   12.58, 
   12.98, 
   12.35, 
   12.51, 
   2934973, 
   37159568.0
  ], 
  [
   20100910, 
   12.51, 
   12.48, 
   12.52, 
   12.0, 
   12.14, 
   2800740, 
   34173186.0
  ], 
  [
   20100913, 
   12.14, 
   12.16, 
   12.29, 
   12.02, 
   12.21, 
   2967694, 
   36080843.0
  ], 
  [
   20100914, 
   12.21, 
   12.19, 
   12.37, 
   12.1, 
   12.35, 
   2239815, 
   27390120.0
  ], 
  [
   20100915, 
   12.35, 
   12.35, 
   12.44, 
   12.04, 
   12.09, 
   2171990, 
   26612533.0
  ], 
  [
   20100916, 
   12.09, 
   12.1, 
   12.15, 
   11.47, 
   11.63, 
   2845667, 
   33754822.0
  ], 
  [
   20100917, 
   11.63, 
   11.63, 
   11.75, 
   11.28, 
   11.61, 
   2505783, 
   28801808.0
  ], 
  [
   20100920, 
   11.61, 
   11.58, 
   11.78, 
   11.46, 
   11.66, 
   1368626, 
   15906234.0
  ], 
  [
   20100921, 
   11.66, 
   11.67, 
   11.8, 
   11.54, 
   11.8, 
   991872, 
   11626381.0
  ], 
  [
   20100927, 
   11.8, 
   11.58, 
   12.07, 
   11.58, 
   12.04, 
   3004922, 
   35889795.0
  ], 
  [
   20100928, 
   12.04, 
   12.03, 
   12.09, 
   11.67, 
   11.76, 
   2772287, 
   33040076.0
  ], 
  [
   20100929, 
   11.76, 
   11.76, 
   11.86, 
   11.48, 
   11.6, 
   1476580, 
   17167040.0
  ], 
  [
   20100930, 
   11.6, 
   11.5, 
   11.76, 
   11.45, 
   11.59, 
   1000354, 
   11644599.0
  ], 
  [
   20101008, 
   11.59, 
   11.68, 
   11.87, 
   11.6, 
   11.83, 
   1214862, 
   14319652.0
  ], 
  [
   20101011, 
   11.83, 
   11.85, 
   12.01, 
   11.78, 
   11.93, 
   2047844, 
   24367328.0
  ], 
  [
   20101012, 
   11.93, 
   11.9, 
   12.2, 
   11.83, 
   12.12, 
   2724569, 
   32872519.0
  ], 
  [
   20101013, 
   12.12, 
   12.03, 
   12.5, 
   12.03, 
   12.36, 
   4627561, 
   57092554.0
  ], 
  [
   20101014, 
   12.36, 
   12.35, 
   12.47, 
   11.88, 
   11.9, 
   4539539, 
   55145094.0
  ], 
  [
   20101015, 
   11.9, 
   11.81, 
   11.97, 
   11.6, 
   11.74, 
   2359838, 
   27829135.0
  ], 
  [
   20101018, 
   11.74, 
   11.78, 
   12.1, 
   11.68, 
   11.98, 
   2142568, 
   25486507.0
  ], 
  [
   20101019, 
   11.98, 
   11.88, 
   12.12, 
   11.72, 
   12.1, 
   1910437, 
   22784517.0
  ], 
  [
   20101020, 
   12.1, 
   12.07, 
   12.1, 
   11.76, 
   11.98, 
   3344597, 
   39888476.0
  ], 
  [
   20101021, 
   11.98, 
   11.96, 
   12.0, 
   11.5, 
   11.63, 
   3386783, 
   39425649.0
  ], 
  [
   20101022, 
   11.63, 
   11.55, 
   11.74, 
   11.54, 
   11.57, 
   1641182, 
   19059112.0
  ], 
  [
   20101025, 
   11.57, 
   11.58, 
   11.78, 
   11.57, 
   11.75, 
   2186018, 
   25571548.0
  ], 
  [
   20101026, 
   11.75, 
   11.74, 
   11.86, 
   11.67, 
   11.75, 
   2346488, 
   27568042.0
  ], 
  [
   20101027, 
   11.75, 
   11.7, 
   11.91, 
   11.68, 
   11.84, 
   2353858, 
   27872731.0
  ], 
  [
   20101028, 
   11.84, 
   11.73, 
   11.95, 
   11.68, 
   11.69, 
   1832279, 
   21630861.0
  ], 
  [
   20101029, 
   11.69, 
   11.6, 
   11.78, 
   11.41, 
   11.46, 
   2381493, 
   27447870.0
  ], 
  [
   20101101, 
   11.46, 
   11.47, 
   11.61, 
   11.35, 
   11.58, 
   3063493, 
   35121915.0
  ], 
  [
   20101102, 
   11.58, 
   11.57, 
   11.57, 
   11.31, 
   11.42, 
   2854762, 
   32672008.0
  ], 
  [
   20101103, 
   11.42, 
   11.42, 
   11.54, 
   11.3, 
   11.44, 
   2748719, 
   31364575.0
  ], 
  [
   20101104, 
   11.44, 
   11.51, 
   11.71, 
   11.44, 
   11.69, 
   4160814, 
   48453415.0
  ], 
  [
   20101105, 
   11.69, 
   11.77, 
   11.82, 
   11.6, 
   11.81, 
   3523977, 
   41277744.0
  ], 
  [
   20101108, 
   11.81, 
   11.91, 
   12.4, 
   11.9, 
   12.2, 
   5271313, 
   64235883.0
  ], 
  [
   20101109, 
   12.2, 
   12.21, 
   12.43, 
   12.0, 
   12.28, 
   3499953, 
   42795107.0
  ], 
  [
   20101110, 
   12.28, 
   12.23, 
   12.25, 
   11.95, 
   12.19, 
   2703469, 
   32604747.0
  ], 
  [
   20101111, 
   12.19, 
   12.14, 
   12.35, 
   12.0, 
   12.01, 
   2774494, 
   33771616.0
  ], 
  [
   20101112, 
   12.01, 
   12.01, 
   12.05, 
   11.45, 
   11.58, 
   3467614, 
   40592734.0
  ], 
  [
   20101115, 
   11.58, 
   11.6, 
   12.02, 
   11.45, 
   12.01, 
   2296536, 
   26975248.0
  ], 
  [
   20101116, 
   12.01, 
   12.05, 
   12.45, 
   11.93, 
   12.3, 
   5769410, 
   70597381.0
  ], 
  [
   20101117, 
   12.3, 
   12.02, 
   12.22, 
   11.68, 
   11.86, 
   2939335, 
   35239072.0
  ], 
  [
   20101118, 
   11.86, 
   11.98, 
   12.3, 
   11.6, 
   12.28, 
   3192259, 
   38208021.0
  ], 
  [
   20101119, 
   12.28, 
   12.28, 
   12.75, 
   12.25, 
   12.69, 
   7437473, 
   93601142.0
  ], 
  [
   20101122, 
   12.69, 
   12.51, 
   12.83, 
   12.4, 
   12.75, 
   5411913, 
   68185509.0
  ], 
  [
   20101123, 
   12.75, 
   12.7, 
   12.74, 
   12.3, 
   12.63, 
   4128194, 
   51538038.0
  ], 
  [
   20101124, 
   12.63, 
   12.56, 
   12.76, 
   12.28, 
   12.75, 
   3922204, 
   49409325.0
  ], 
  [
   20101125, 
   12.75, 
   12.76, 
   12.79, 
   12.41, 
   12.44, 
   3934917, 
   49648328.0
  ], 
  [
   20101129, 
   12.44, 
   12.32, 
   12.61, 
   12.03, 
   12.47, 
   3358517, 
   41605249.0
  ], 
  [
   20101130, 
   12.47, 
   12.45, 
   12.58, 
   11.63, 
   12.06, 
   3284162, 
   39769840.0
  ], 
  [
   20101201, 
   12.06, 
   12.05, 
   12.05, 
   11.81, 
   11.87, 
   1616363, 
   19218920.0
  ], 
  [
   20101202, 
   11.87, 
   11.93, 
   12.2, 
   11.8, 
   11.85, 
   2060592, 
   24606625.0
  ], 
  [
   20101203, 
   11.85, 
   11.94, 
   11.94, 
   11.48, 
   11.58, 
   4246493, 
   49401505.0
  ], 
  [
   20101206, 
   11.58, 
   11.53, 
   11.6, 
   11.15, 
   11.2, 
   3628976, 
   41103766.0
  ], 
  [
   20101207, 
   11.2, 
   11.21, 
   11.27, 
   11.08, 
   11.22, 
   2739495, 
   30572914.0
  ], 
  [
   20101208, 
   11.22, 
   11.2, 
   11.29, 
   11.1, 
   11.13, 
   2289942, 
   25582284.0
  ], 
  [
   20101209, 
   11.13, 
   11.16, 
   11.16, 
   10.82, 
   10.83, 
   2272086, 
   24965295.0
  ], 
  [
   20101210, 
   10.83, 
   10.8, 
   10.89, 
   10.7, 
   10.84, 
   1296715, 
   14010612.0
  ], 
  [
   20101213, 
   10.84, 
   10.86, 
   11.04, 
   10.86, 
   10.96, 
   3737800, 
   40940120.0
  ], 
  [
   20101214, 
   10.96, 
   11.04, 
   11.04, 
   10.85, 
   10.91, 
   5317216, 
   58001403.0
  ], 
  [
   20101215, 
   10.91, 
   10.92, 
   10.95, 
   10.79, 
   10.85, 
   6600858, 
   71403295.0
  ], 
  [
   20101216, 
   10.85, 
   10.83, 
   11.06, 
   10.79, 
   10.99, 
   5637772, 
   61741803.0
  ], 
  [
   20101217, 
   10.99, 
   11.0, 
   11.08, 
   10.89, 
   10.93, 
   4486607, 
   49191169.0
  ], 
  [
   20101220, 
   10.93, 
   10.96, 
   10.98, 
   10.41, 
   10.54, 
   5173375, 
   54928111.0
  ], 
  [
   20101221, 
   10.54, 
   10.58, 
   11.21, 
   10.46, 
   11.11, 
   9551785, 
   104001752.0
  ], 
  [
   20101222, 
   11.11, 
   10.97, 
   11.05, 
   10.78, 
   10.79, 
   4631009, 
   50466983.0
  ], 
  [
   20101223, 
   10.79, 
   10.78, 
   10.78, 
   10.53, 
   10.7, 
   2196091, 
   23328938.0
  ], 
  [
   20101224, 
   10.7, 
   10.62, 
   10.96, 
   10.52, 
   10.93, 
   3697519, 
   39571532.0
  ], 
  [
   20101227, 
   10.93, 
   10.82, 
   11.19, 
   10.58, 
   10.6, 
   5207628, 
   56598417.0
  ], 
  [
   20101228, 
   10.6, 
   10.58, 
   10.58, 
   10.0, 
   10.01, 
   3814211, 
   38796358.0
  ], 
  [
   20101229, 
   10.01, 
   10.02, 
   10.1, 
   9.82, 
   10.05, 
   1686249, 
   16850470.0
  ], 
  [
   20101230, 
   10.05, 
   10.06, 
   10.15, 
   9.9, 
   10.08, 
   1050288, 
   10526959.0
  ], 
  [
   20101231, 
   10.08, 
   10.01, 
   10.15, 
   9.96, 
   10.08, 
   1638548, 
   16493182.0
  ], 
  [
   20110104, 
   10.08, 
   10.15, 
   10.42, 
   10.03, 
   10.37, 
   2734410, 
   28170863.0
  ], 
  [
   20110105, 
   10.37, 
   10.37, 
   10.45, 
   10.19, 
   10.23, 
   1580969, 
   16241638.0
  ], 
  [
   20110106, 
   10.23, 
   10.28, 
   10.4, 
   10.22, 
   10.29, 
   1606717, 
   16544489.0
  ], 
  [
   20110107, 
   10.29, 
   10.3, 
   10.42, 
   10.21, 
   10.24, 
   2141858, 
   22138538.0
  ], 
  [
   20110110, 
   10.24, 
   10.21, 
   10.21, 
   9.73, 
   9.78, 
   3235460, 
   32130966.0
  ], 
  [
   20110111, 
   9.78, 
   9.8, 
   9.88, 
   9.66, 
   9.85, 
   1789291, 
   17490157.0
  ], 
  [
   20110112, 
   9.85, 
   9.8, 
   9.95, 
   9.76, 
   9.89, 
   2124398, 
   20987983.0
  ], 
  [
   20110113, 
   9.89, 
   9.92, 
   10.0, 
   9.85, 
   9.86, 
   1038755, 
   10304752.0
  ], 
  [
   20110114, 
   9.86, 
   9.87, 
   9.88, 
   9.68, 
   9.86, 
   1101334, 
   10746821.0
  ], 
  [
   20110117, 
   9.86, 
   9.82, 
   10.0, 
   9.55, 
   9.81, 
   1453090, 
   14122793.0
  ], 
  [
   20110118, 
   9.81, 
   9.72, 
   9.85, 
   9.64, 
   9.68, 
   888898, 
   8636049.0
  ], 
  [
   20110119, 
   9.68, 
   9.63, 
   9.78, 
   9.57, 
   9.77, 
   5172756, 
   49848121.0
  ], 
  [
   20110120, 
   9.77, 
   9.69, 
   9.7, 
   9.18, 
   9.21, 
   3673340, 
   34773344.0
  ], 
  [
   20110121, 
   9.21, 
   9.1, 
   9.55, 
   9.1, 
   9.34, 
   1701179, 
   15906691.0
  ], 
  [
   20110124, 
   9.34, 
   9.39, 
   9.43, 
   9.15, 
   9.34, 
   1325291, 
   12349324.0
  ], 
  [
   20110125, 
   9.34, 
   9.34, 
   9.38, 
   9.23, 
   9.37, 
   1260435, 
   11714915.0
  ], 
  [
   20110126, 
   9.37, 
   9.38, 
   9.47, 
   9.3, 
   9.45, 
   1253645, 
   11759002.0
  ], 
  [
   20110127, 
   9.45, 
   9.32, 
   9.63, 
   9.21, 
   9.58, 
   2470258, 
   23330607.0
  ], 
  [
   20110128, 
   9.58, 
   9.5, 
   9.63, 
   9.41, 
   9.51, 
   1257443, 
   11929442.0
  ], 
  [
   20110131, 
   9.51, 
   9.45, 
   9.62, 
   9.3, 
   9.58, 
   2602422, 
   24510034.0
  ], 
  [
   20110201, 
   9.58, 
   9.52, 
   9.52, 
   9.41, 
   9.45, 
   801041, 
   7581554.0
  ], 
  [
   20110209, 
   9.45, 
   9.5, 
   9.55, 
   9.35, 
   9.44, 
   1428010, 
   13494880.0
  ], 
  [
   20110210, 
   9.44, 
   9.42, 
   9.57, 
   9.36, 
   9.55, 
   1715148, 
   16296520.0
  ], 
  [
   20110211, 
   9.55, 
   9.51, 
   9.8, 
   9.48, 
   9.79, 
   4845828, 
   46699051.0
  ], 
  [
   20110214, 
   9.79, 
   9.76, 
   9.95, 
   9.68, 
   9.88, 
   4182141, 
   41110225.0
  ], 
  [
   20110215, 
   9.88, 
   9.88, 
   9.93, 
   9.81, 
   9.84, 
   4402972, 
   43489443.0
  ], 
  [
   20110216, 
   9.84, 
   9.84, 
   10.25, 
   9.71, 
   10.21, 
   4918489, 
   49281533.0
  ], 
  [
   20110217, 
   10.21, 
   10.23, 
   10.5, 
   10.09, 
   10.31, 
   4875072, 
   50133548.0
  ], 
  [
   20110218, 
   10.31, 
   10.41, 
   10.42, 
   10.15, 
   10.15, 
   1937861, 
   19821845.0
  ], 
  [
   20110221, 
   10.15, 
   10.06, 
   10.22, 
   9.95, 
   10.21, 
   1689991, 
   17103076.0
  ], 
  [
   20110222, 
   10.21, 
   10.22, 
   10.22, 
   9.86, 
   9.88, 
   1606785, 
   16032950.0
  ], 
  [
   20110223, 
   9.88, 
   9.88, 
   9.97, 
   9.8, 
   9.96, 
   1474473, 
   14593079.0
  ], 
  [
   20110224, 
   9.96, 
   9.91, 
   10.07, 
   9.82, 
   10.05, 
   1168373, 
   11665192.0
  ], 
  [
   20110225, 
   10.05, 
   10.0, 
   10.03, 
   9.84, 
   9.95, 
   1195572, 
   11886927.0
  ], 
  [
   20110228, 
   9.95, 
   10.54, 
   10.95, 
   10.51, 
   10.94, 
   17223280, 
   187773566.0
  ], 
  [
   20110301, 
   10.94, 
   10.72, 
   11.1, 
   10.62, 
   11.08, 
   12354431, 
   134485161.0
  ], 
  [
   20110302, 
   11.08, 
   10.94, 
   10.95, 
   10.68, 
   10.88, 
   5470816, 
   59337362.0
  ], 
  [
   20110303, 
   10.88, 
   10.95, 
   10.98, 
   10.75, 
   10.83, 
   4721526, 
   51259044.0
  ], 
  [
   20110304, 
   10.83, 
   10.81, 
   10.85, 
   10.5, 
   10.76, 
   3998573, 
   42772687.0
  ], 
  [
   20110307, 
   10.76, 
   10.76, 
   10.95, 
   10.7, 
   10.76, 
   4461112, 
   48195878.0
  ], 
  [
   20110308, 
   10.76, 
   10.7, 
   10.86, 
   10.57, 
   10.66, 
   4812590, 
   51340757.0
  ], 
  [
   20110309, 
   10.66, 
   10.69, 
   10.72, 
   10.55, 
   10.61, 
   3428760, 
   36342885.0
  ], 
  [
   20110310, 
   10.61, 
   10.64, 
   10.8, 
   10.3, 
   10.4, 
   6544368, 
   69036574.0
  ], 
  [
   20110311, 
   10.4, 
   10.4, 
   10.55, 
   10.3, 
   10.45, 
   3072364, 
   32016989.0
  ], 
  [
   20110314, 
   10.45, 
   10.32, 
   10.48, 
   10.19, 
   10.47, 
   3000914, 
   30971720.0
  ], 
  [
   20110315, 
   10.47, 
   10.42, 
   10.42, 
   10.14, 
   10.33, 
   3450295, 
   35337481.0
  ], 
  [
   20110316, 
   10.33, 
   10.34, 
   10.45, 
   10.24, 
   10.42, 
   2158458, 
   22394010.0
  ], 
  [
   20110317, 
   10.42, 
   10.32, 
   10.32, 
   10.1, 
   10.28, 
   2722460, 
   27858519.0
  ], 
  [
   20110318, 
   10.28, 
   10.33, 
   10.42, 
   10.24, 
   10.4, 
   1964314, 
   20274449.0
  ], 
  [
   20110321, 
   10.4, 
   10.4, 
   10.43, 
   10.23, 
   10.27, 
   1510494, 
   15567723.0
  ], 
  [
   20110322, 
   10.27, 
   10.23, 
   10.43, 
   10.11, 
   10.41, 
   1868127, 
   19227029.0
  ], 
  [
   20110323, 
   10.41, 
   10.39, 
   10.63, 
   10.36, 
   10.53, 
   3111002, 
   32771738.0
  ], 
  [
   20110324, 
   10.53, 
   10.45, 
   10.59, 
   10.18, 
   10.43, 
   8756937, 
   90017338.0
  ], 
  [
   20110325, 
   10.43, 
   10.33, 
   10.6, 
   10.28, 
   10.51, 
   4690965, 
   49145403.0
  ], 
  [
   20110328, 
   10.51, 
   10.52, 
   10.6, 
   10.39, 
   10.5, 
   3742322, 
   39134299.0
  ], 
  [
   20110329, 
   10.5, 
   10.46, 
   10.77, 
   10.39, 
   10.51, 
   3343777, 
   35181556.0
  ], 
  [
   20110330, 
   10.51, 
   10.55, 
   10.55, 
   10.28, 
   10.42, 
   2297400, 
   23815002.0
  ], 
  [
   20110331, 
   10.42, 
   10.35, 
   10.57, 
   10.2, 
   10.38, 
   1875590, 
   19359860.0
  ], 
  [
   20110401, 
   10.38, 
   10.37, 
   10.42, 
   10.2, 
   10.38, 
   2630767, 
   27272460.0
  ], 
  [
   20110406, 
   10.38, 
   10.33, 
   10.4, 
   10.26, 
   10.34, 
   1674565, 
   17313315.0
  ], 
  [
   20110407, 
   10.34, 
   10.39, 
   10.79, 
   10.33, 
   10.34, 
   7074484, 
   73833961.0
  ], 
  [
   20110408, 
   10.34, 
   10.34, 
   10.39, 
   10.23, 
   10.31, 
   3046147, 
   31341607.0
  ], 
  [
   20110411, 
   10.31, 
   10.34, 
   10.34, 
   10.07, 
   10.22, 
   3905100, 
   39884063.0
  ], 
  [
   20110412, 
   10.22, 
   10.21, 
   10.31, 
   10.13, 
   10.28, 
   1725095, 
   17658555.0
  ], 
  [
   20110414, 
   10.28, 
   10.32, 
   10.37, 
   10.18, 
   10.24, 
   1996513, 
   20478123.0
  ], 
  [
   20110415, 
   10.24, 
   10.21, 
   10.26, 
   10.11, 
   10.22, 
   1914587, 
   19503264.0
  ], 
  [
   20110418, 
   10.22, 
   10.15, 
   10.42, 
   10.15, 
   10.37, 
   3625371, 
   37402149.0
  ], 
  [
   20110419, 
   10.37, 
   10.33, 
   10.33, 
   10.03, 
   10.23, 
   3395026, 
   34461943.0
  ], 
  [
   20110420, 
   10.23, 
   10.22, 
   10.27, 
   10.14, 
   10.25, 
   1553073, 
   15846547.0
  ], 
  [
   20110421, 
   10.25, 
   10.89, 
   11.28, 
   10.89, 
   11.28, 
   26841303, 
   301507727.0
  ], 
  [
   20110422, 
   11.28, 
   11.1, 
   11.15, 
   10.69, 
   10.71, 
   15530799, 
   168203607.0
  ], 
  [
   20110425, 
   10.71, 
   10.59, 
   10.6, 
   10.25, 
   10.25, 
   7371827, 
   76462794.0
  ], 
  [
   20110426, 
   10.25, 
   10.16, 
   10.34, 
   10.13, 
   10.32, 
   3430817, 
   35160861.0
  ], 
  [
   20110427, 
   10.32, 
   10.2, 
   10.25, 
   9.81, 
   9.95, 
   7423005, 
   74547650.0
  ], 
  [
   20110428, 
   9.95, 
   9.88, 
   9.95, 
   9.39, 
   9.42, 
   4631728, 
   44482226.0
  ], 
  [
   20110429, 
   9.42, 
   9.42, 
   9.52, 
   9.23, 
   9.47, 
   2024862, 
   19042025.0
  ], 
  [
   20110503, 
   9.47, 
   9.48, 
   9.57, 
   9.47, 
   9.57, 
   2258969, 
   21522093.0
  ], 
  [
   20110504, 
   9.57, 
   9.57, 
   9.6, 
   9.24, 
   9.34, 
   1938190, 
   18238419.0
  ], 
  [
   20110505, 
   9.34, 
   9.3, 
   9.49, 
   9.28, 
   9.46, 
   1625975, 
   15339808.0
  ], 
  [
   20110506, 
   9.46, 
   9.47, 
   9.5, 
   9.32, 
   9.44, 
   1368380, 
   12848318.0
  ], 
  [
   20110509, 
   9.44, 
   9.39, 
   9.55, 
   9.39, 
   9.48, 
   1281526, 
   12147749.0
  ], 
  [
   20110510, 
   9.48, 
   9.5, 
   9.55, 
   9.42, 
   9.54, 
   1650475, 
   15684463.0
  ], 
  [
   20110511, 
   9.54, 
   9.51, 
   9.62, 
   9.5, 
   9.59, 
   1788274, 
   17112470.0
  ], 
  [
   20110512, 
   9.59, 
   9.58, 
   9.58, 
   9.37, 
   9.39, 
   2119398, 
   20096913.0
  ], 
  [
   20110513, 
   9.39, 
   9.4, 
   9.57, 
   9.36, 
   9.56, 
   1734791, 
   16378098.0
  ], 
  [
   20110516, 
   9.56, 
   9.54, 
   9.57, 
   9.49, 
   9.51, 
   1165718, 
   11105399.0
  ], 
  [
   20110517, 
   9.51, 
   9.51, 
   9.66, 
   9.42, 
   9.55, 
   1701575, 
   16220763.0
  ], 
  [
   20110518, 
   9.55, 
   9.59, 
   9.97, 
   9.58, 
   9.77, 
   10374641, 
   101770074.0
  ], 
  [
   20110519, 
   9.77, 
   9.83, 
   9.83, 
   9.58, 
   9.67, 
   5419656, 
   52429086.0
  ], 
  [
   20110520, 
   9.67, 
   9.61, 
   9.65, 
   9.41, 
   9.61, 
   3099638, 
   29523458.0
  ], 
  [
   20110523, 
   9.61, 
   9.59, 
   9.59, 
   9.2, 
   9.24, 
   2321276, 
   21700235.0
  ], 
  [
   20110524, 
   9.24, 
   9.22, 
   9.28, 
   9.11, 
   9.26, 
   1571914, 
   14493040.0
  ], 
  [
   20110525, 
   9.26, 
   9.27, 
   9.72, 
   9.22, 
   9.36, 
   2648511, 
   25037516.0
  ], 
  [
   20110526, 
   9.36, 
   9.4, 
   9.49, 
   9.2, 
   9.22, 
   2392590, 
   22281218.0
  ], 
  [
   20110527, 
   9.22, 
   9.2, 
   9.3, 
   8.81, 
   9.1, 
   2975942, 
   26847967.0
  ], 
  [
   20110530, 
   9.01, 
   8.92, 
   8.94, 
   8.77, 
   8.81, 
   1373115, 
   12135245.0
  ], 
  [
   20110531, 
   8.81, 
   8.91, 
   9.09, 
   8.89, 
   9.06, 
   1775450, 
   15963616.0
  ], 
  [
   20110601, 
   9.06, 
   9.03, 
   9.16, 
   8.97, 
   9.09, 
   1475740, 
   13391337.0
  ], 
  [
   20110602, 
   9.09, 
   8.9, 
   9.07, 
   8.87, 
   8.98, 
   1779121, 
   15899963.0
  ], 
  [
   20110603, 
   8.98, 
   8.91, 
   9.14, 
   8.91, 
   9.11, 
   1328764, 
   12027492.0
  ], 
  [
   20110607, 
   9.11, 
   9.07, 
   9.17, 
   9.04, 
   9.14, 
   753545, 
   6880940.0
  ], 
  [
   20110608, 
   9.14, 
   9.12, 
   9.16, 
   8.93, 
   9.13, 
   1292523, 
   11725268.0
  ], 
  [
   20110609, 
   9.13, 
   9.12, 
   9.12, 
   8.98, 
   8.99, 
   1409165, 
   12713024.0
  ], 
  [
   20110610, 
   8.99, 
   9.01, 
   9.88, 
   8.99, 
   9.24, 
   2756579, 
   25476437.0
  ], 
  [
   20110613, 
   9.24, 
   9.15, 
   9.25, 
   9.03, 
   9.17, 
   972813, 
   8883084.0
  ], 
  [
   20110614, 
   9.17, 
   9.17, 
   9.35, 
   9.09, 
   9.21, 
   2180210, 
   20127239.0
  ], 
  [
   20110615, 
   9.21, 
   9.21, 
   9.26, 
   9.04, 
   9.08, 
   1335680, 
   12219330.0
  ], 
  [
   20110616, 
   9.08, 
   9.03, 
   9.08, 
   8.86, 
   8.94, 
   1822504, 
   16323894.0
  ], 
  [
   20110617, 
   8.94, 
   8.96, 
   8.98, 
   8.82, 
   8.88, 
   1008491, 
   8976332.0
  ], 
  [
   20110620, 
   8.88, 
   8.88, 
   8.98, 
   8.75, 
   8.95, 
   1189616, 
   10514297.0
  ], 
  [
   20110621, 
   8.95, 
   8.97, 
   9.11, 
   8.9, 
   9.08, 
   842517, 
   7575050.0
  ], 
  [
   20110622, 
   9.08, 
   9.08, 
   9.1, 
   8.88, 
   8.96, 
   2242290, 
   20082624.0
  ], 
  [
   20110623, 
   8.96, 
   8.88, 
   9.04, 
   8.85, 
   9.02, 
   1363572, 
   12231402.0
  ], 
  [
   20110624, 
   9.02, 
   8.99, 
   9.23, 
   8.97, 
   9.18, 
   2083679, 
   19004636.0
  ], 
  [
   20110627, 
   9.18, 
   9.2, 
   9.7, 
   9.06, 
   9.17, 
   4467553, 
   40974883.0
  ], 
  [
   20110628, 
   9.17, 
   9.18, 
   9.19, 
   9.08, 
   9.14, 
   1717395, 
   15672812.0
  ], 
  [
   20110629, 
   9.14, 
   9.11, 
   9.16, 
   9.0, 
   9.0, 
   1887955, 
   17167301.0
  ], 
  [
   20110630, 
   9.0, 
   9.0, 
   9.2, 
   8.99, 
   9.08, 
   1420458, 
   12922359.0
  ], 
  [
   20110701, 
   9.08, 
   9.08, 
   9.17, 
   9.05, 
   9.16, 
   1731686, 
   15823212.0
  ], 
  [
   20110704, 
   9.16, 
   9.16, 
   9.28, 
   9.16, 
   9.27, 
   5742000, 
   52899079.0
  ], 
  [
   20110705, 
   9.27, 
   9.25, 
   9.35, 
   9.2, 
   9.27, 
   3243576, 
   30057368.0
  ], 
  [
   20110706, 
   9.27, 
   9.28, 
   9.28, 
   9.16, 
   9.23, 
   2053008, 
   18896087.0
  ], 
  [
   20110707, 
   9.23, 
   9.23, 
   9.25, 
   9.13, 
   9.19, 
   2492133, 
   22928236.0
  ], 
  [
   20110708, 
   9.19, 
   9.2, 
   9.27, 
   9.15, 
   9.25, 
   1806058, 
   16654480.0
  ], 
  [
   20110711, 
   9.25, 
   9.23, 
   9.27, 
   9.2, 
   9.24, 
   1733041, 
   16015095.0
  ], 
  [
   20110712, 
   9.24, 
   9.2, 
   9.2, 
   9.05, 
   9.12, 
   1969146, 
   17944045.0
  ], 
  [
   20110713, 
   9.12, 
   9.09, 
   9.19, 
   9.09, 
   9.18, 
   1260093, 
   11535955.0
  ], 
  [
   20110714, 
   9.18, 
   9.21, 
   9.22, 
   9.11, 
   9.18, 
   1948730, 
   17851048.0
  ], 
  [
   20110715, 
   9.18, 
   9.15, 
   9.25, 
   9.12, 
   9.25, 
   2074193, 
   19081616.0
  ], 
  [
   20110718, 
   9.25, 
   9.24, 
   9.27, 
   9.0, 
   9.09, 
   9321253, 
   84862420.0
  ], 
  [
   20110719, 
   9.09, 
   9.0, 
   9.17, 
   8.93, 
   9.09, 
   4001940, 
   36220110.0
  ], 
  [
   20110720, 
   9.09, 
   9.1, 
   9.41, 
   9.1, 
   9.38, 
   11645504, 
   108378080.0
  ], 
  [
   20110721, 
   9.38, 
   9.37, 
   9.58, 
   9.31, 
   9.44, 
   11423541, 
   108483102.0
  ], 
  [
   20110722, 
   9.44, 
   9.44, 
   9.49, 
   9.3, 
   9.35, 
   3019665, 
   28326177.0
  ], 
  [
   20110725, 
   9.35, 
   9.3, 
   9.37, 
   9.05, 
   9.12, 
   4582055, 
   41957549.0
  ], 
  [
   20110726, 
   9.12, 
   9.12, 
   9.38, 
   9.05, 
   9.36, 
   2289037, 
   21078602.0
  ], 
  [
   20110727, 
   9.36, 
   9.36, 
   9.64, 
   9.26, 
   9.54, 
   4318017, 
   41084371.0
  ], 
  [
   20110728, 
   9.54, 
   9.37, 
   9.56, 
   9.37, 
   9.5, 
   3451358, 
   32772463.0
  ], 
  [
   20110729, 
   9.5, 
   9.45, 
   9.55, 
   9.35, 
   9.38, 
   2370184, 
   22392937.0
  ], 
  [
   20110801, 
   9.38, 
   9.41, 
   9.52, 
   9.29, 
   9.51, 
   2175025, 
   20442323.0
  ], 
  [
   20110802, 
   9.51, 
   9.52, 
   9.6, 
   9.35, 
   9.59, 
   2479942, 
   23485401.0
  ], 
  [
   20110803, 
   9.59, 
   9.51, 
   9.59, 
   9.45, 
   9.52, 
   1632787, 
   15562785.0
  ], 
  [
   20110804, 
   9.52, 
   9.45, 
   9.54, 
   9.35, 
   9.39, 
   1817601, 
   17137023.0
  ], 
  [
   20110805, 
   9.39, 
   9.16, 
   9.21, 
   9.01, 
   9.15, 
   2318689, 
   21214169.0
  ], 
  [
   20110808, 
   9.15, 
   9.07, 
   9.14, 
   8.65, 
   9.1, 
   3314372, 
   29747592.0
  ], 
  [
   20110809, 
   9.1, 
   8.84, 
   9.13, 
   8.73, 
   9.07, 
   1496622, 
   13434821.0
  ], 
  [
   20110810, 
   9.07, 
   9.14, 
   9.18, 
   9.06, 
   9.13, 
   1610567, 
   14698222.0
  ], 
  [
   20110811, 
   9.13, 
   9.0, 
   9.17, 
   8.96, 
   9.15, 
   1355443, 
   12306616.0
  ], 
  [
   20110812, 
   9.15, 
   9.19, 
   9.35, 
   9.1, 
   9.14, 
   1825087, 
   16785809.0
  ], 
  [
   20110815, 
   9.14, 
   9.1, 
   9.33, 
   9.08, 
   9.32, 
   1186825, 
   10966402.0
  ], 
  [
   20110816, 
   9.32, 
   9.37, 
   9.37, 
   9.18, 
   9.22, 
   945454, 
   8796369.0
  ], 
  [
   20110817, 
   9.22, 
   9.23, 
   9.34, 
   9.19, 
   9.2, 
   974944, 
   9027501.0
  ], 
  [
   20110818, 
   9.2, 
   9.13, 
   9.24, 
   9.05, 
   9.08, 
   1024729, 
   9345102.0
  ], 
  [
   20110819, 
   9.08, 
   8.94, 
   9.09, 
   8.92, 
   9.07, 
   884807, 
   7991400.0
  ], 
  [
   20110822, 
   9.07, 
   9.02, 
   9.14, 
   8.99, 
   9.01, 
   653066, 
   5904956.0
  ], 
  [
   20110823, 
   9.01, 
   9.03, 
   9.09, 
   8.99, 
   9.09, 
   602551, 
   5452901.0
  ], 
  [
   20110824, 
   9.09, 
   9.07, 
   9.25, 
   9.02, 
   9.02, 
   757000, 
   6906608.0
  ], 
  [
   20110825, 
   9.02, 
   9.04, 
   9.45, 
   8.96, 
   9.26, 
   2273563, 
   20919965.0
  ], 
  [
   20110826, 
   9.26, 
   9.2, 
   9.29, 
   9.15, 
   9.27, 
   1232124, 
   11382552.0
  ], 
  [
   20110829, 
   9.27, 
   9.28, 
   9.6, 
   9.25, 
   9.46, 
   4152635, 
   39242718.0
  ], 
  [
   20110830, 
   9.46, 
   9.48, 
   9.52, 
   9.28, 
   9.33, 
   1176491, 
   11044037.0
  ], 
  [
   20110831, 
   9.33, 
   9.32, 
   9.4, 
   9.26, 
   9.38, 
   647056, 
   6047872.0
  ], 
  [
   20110901, 
   9.38, 
   9.39, 
   9.43, 
   9.28, 
   9.35, 
   685440, 
   6418397.0
  ], 
  [
   20110902, 
   9.35, 
   9.32, 
   9.32, 
   9.1, 
   9.16, 
   800342, 
   7350720.0
  ], 
  [
   20110905, 
   9.16, 
   9.1, 
   9.12, 
   9.01, 
   9.05, 
   682275, 
   6180043.0
  ], 
  [
   20110906, 
   9.05, 
   9.02, 
   9.09, 
   8.97, 
   9.06, 
   407129, 
   3683388.0
  ], 
  [
   20110907, 
   9.06, 
   9.1, 
   9.19, 
   9.02, 
   9.17, 
   569279, 
   5192525.0
  ], 
  [
   20110908, 
   9.17, 
   9.14, 
   9.22, 
   9.08, 
   9.17, 
   549912, 
   5027869.0
  ], 
  [
   20110909, 
   9.17, 
   9.17, 
   9.22, 
   9.12, 
   9.18, 
   405549, 
   3716438.0
  ], 
  [
   20110913, 
   9.18, 
   9.1, 
   9.3, 
   9.09, 
   9.23, 
   858060, 
   7901982.0
  ], 
  [
   20110914, 
   9.23, 
   9.3, 
   9.3, 
   9.0, 
   9.17, 
   1044689, 
   9535628.0
  ], 
  [
   20110915, 
   9.17, 
   9.16, 
   9.22, 
   9.14, 
   9.18, 
   803674, 
   7384086.0
  ], 
  [
   20110916, 
   9.18, 
   9.19, 
   9.22, 
   9.12, 
   9.14, 
   626053, 
   5733563.0
  ], 
  [
   20110919, 
   9.14, 
   9.14, 
   9.14, 
   8.97, 
   9.01, 
   623400, 
   5620222.0
  ], 
  [
   20110920, 
   9.01, 
   9.01, 
   9.1, 
   8.93, 
   9.0, 
   357100, 
   3219644.0
  ], 
  [
   20110921, 
   9.0, 
   9.0, 
   9.18, 
   8.97, 
   9.16, 
   463450, 
   4229217.0
  ], 
  [
   20110922, 
   9.16, 
   9.16, 
   9.21, 
   8.98, 
   8.99, 
   941248, 
   8568394.0
  ], 
  [
   20110923, 
   8.99, 
   8.8, 
   9.03, 
   8.7, 
   9.02, 
   651338, 
   5811949.0
  ], 
  [
   20110926, 
   9.02, 
   8.99, 
   9.04, 
   8.8, 
   8.85, 
   851165, 
   7538150.0
  ], 
  [
   20110927, 
   8.85, 
   8.9, 
   8.98, 
   8.63, 
   8.8, 
   1798282, 
   15834875.0
  ], 
  [
   20110928, 
   8.8, 
   8.83, 
   8.83, 
   8.71, 
   8.72, 
   883984, 
   7730956.0
  ], 
  [
   20110929, 
   8.72, 
   8.72, 
   8.81, 
   8.66, 
   8.8, 
   1350410, 
   11839950.0
  ], 
  [
   20110930, 
   8.8, 
   8.8, 
   9.15, 
   8.7, 
   9.07, 
   3649960, 
   32491704.0
  ], 
  [
   20111010, 
   9.07, 
   8.99, 
   9.1, 
   8.85, 
   9.01, 
   3503042, 
   31513286.0
  ], 
  [
   20111011, 
   9.01, 
   9.05, 
   9.16, 
   8.97, 
   9.06, 
   2442660, 
   22044699.0
  ], 
  [
   20111012, 
   9.06, 
   9.01, 
   9.27, 
   8.98, 
   9.25, 
   2552076, 
   23432453.0
  ], 
  [
   20111013, 
   9.25, 
   9.24, 
   9.25, 
   9.08, 
   9.24, 
   2181512, 
   20001022.0
  ], 
  [
   20111014, 
   9.24, 
   9.15, 
   9.33, 
   9.07, 
   9.27, 
   1487662, 
   13716770.0
  ], 
  [
   20111017, 
   9.27, 
   9.26, 
   9.33, 
   9.22, 
   9.29, 
   1310372, 
   12163767.0
  ], 
  [
   20111018, 
   9.29, 
   9.24, 
   9.25, 
   8.98, 
   8.99, 
   2267971, 
   20621101.0
  ], 
  [
   20111019, 
   8.99, 
   8.99, 
   9.28, 
   8.99, 
   9.27, 
   1288089, 
   11796839.0
  ], 
  [
   20111020, 
   9.27, 
   9.3, 
   9.32, 
   9.0, 
   9.17, 
   1003311, 
   9136301.0
  ], 
  [
   20111021, 
   9.17, 
   9.18, 
   9.28, 
   9.05, 
   9.16, 
   1087938, 
   9980202.0
  ], 
  [
   20111024, 
   9.16, 
   9.17, 
   9.85, 
   9.06, 
   9.67, 
   4046900, 
   38464878.0
  ], 
  [
   20111025, 
   9.67, 
   9.61, 
   10.0, 
   9.46, 
   9.84, 
   4086992, 
   39966051.0
  ], 
  [
   20111026, 
   9.84, 
   9.7, 
   10.2, 
   9.64, 
   9.8, 
   4841488, 
   48098033.0
  ], 
  [
   20111027, 
   9.8, 
   9.82, 
   9.92, 
   9.7, 
   9.81, 
   1942452, 
   19021886.0
  ], 
  [
   20111028, 
   9.81, 
   9.85, 
   10.04, 
   9.82, 
   9.9, 
   2213944, 
   21982808.0
  ], 
  [
   20111031, 
   9.9, 
   9.9, 
   10.21, 
   9.7, 
   10.11, 
   4151366, 
   41499906.0
  ], 
  [
   20111101, 
   10.11, 
   9.91, 
   10.1, 
   9.9, 
   10.01, 
   1336056, 
   13381914.0
  ], 
  [
   20111102, 
   10.01, 
   9.99, 
   10.12, 
   9.73, 
   10.01, 
   2388393, 
   23792056.0
  ], 
  [
   20111103, 
   10.01, 
   10.01, 
   10.1, 
   9.83, 
   9.84, 
   2759586, 
   27562614.0
  ], 
  [
   20111104, 
   9.84, 
   9.87, 
   9.97, 
   9.81, 
   9.94, 
   2109476, 
   20887991.0
  ], 
  [
   20111107, 
   9.94, 
   10.02, 
   10.24, 
   9.88, 
   10.07, 
   3395534, 
   34228124.0
  ], 
  [
   20111108, 
   10.07, 
   10.08, 
   10.08, 
   9.78, 
   9.8, 
   1689336, 
   16739291.0
  ], 
  [
   20111109, 
   9.8, 
   9.78, 
   9.87, 
   9.58, 
   9.8, 
   2750970, 
   26717106.0
  ], 
  [
   20111110, 
   9.8, 
   9.7, 
   9.86, 
   9.58, 
   9.74, 
   1280199, 
   12431485.0
  ], 
  [
   20111111, 
   9.74, 
   9.73, 
   9.84, 
   9.64, 
   9.75, 
   643244, 
   6270253.0
  ], 
  [
   20111114, 
   9.75, 
   9.75, 
   10.0, 
   9.75, 
   9.91, 
   927620, 
   9197287.0
  ], 
  [
   20111115, 
   9.91, 
   9.82, 
   9.95, 
   9.79, 
   9.88, 
   1009110, 
   9967908.0
  ], 
  [
   20111116, 
   9.88, 
   9.88, 
   10.18, 
   9.71, 
   10.17, 
   2891597, 
   28811116.0
  ], 
  [
   20111117, 
   10.17, 
   10.01, 
   10.16, 
   9.95, 
   9.99, 
   2109143, 
   21187682.0
  ], 
  [
   20111118, 
   9.99, 
   9.9, 
   10.05, 
   9.68, 
   9.99, 
   1901930, 
   18678713.0
  ], 
  [
   20111121, 
   9.99, 
   9.82, 
   9.98, 
   9.8, 
   9.96, 
   865054, 
   8574661.0
  ], 
  [
   20111122, 
   9.96, 
   9.84, 
   9.95, 
   9.73, 
   9.91, 
   727400, 
   7165808.0
  ], 
  [
   20111123, 
   9.91, 
   9.9, 
   9.97, 
   9.73, 
   9.76, 
   928407, 
   9123069.0
  ], 
  [
   20111124, 
   9.76, 
   9.72, 
   9.86, 
   9.62, 
   9.74, 
   634914, 
   6177671.0
  ], 
  [
   20111125, 
   9.74, 
   9.8, 
   9.9, 
   9.6, 
   9.66, 
   562367, 
   5455567.0
  ], 
  [
   20111128, 
   9.66, 
   9.66, 
   9.75, 
   9.63, 
   9.71, 
   890515, 
   8630639.0
  ], 
  [
   20111129, 
   9.71, 
   9.8, 
   9.84, 
   9.6, 
   9.75, 
   807521, 
   7847398.0
  ], 
  [
   20111130, 
   9.75, 
   9.75, 
   9.92, 
   9.36, 
   9.86, 
   2530422, 
   24544530.0
  ], 
  [
   20111201, 
   9.86, 
   9.93, 
   10.15, 
   9.8, 
   9.97, 
   2403334, 
   24129676.0
  ], 
  [
   20111202, 
   9.97, 
   9.86, 
   10.06, 
   9.85, 
   9.98, 
   1216940, 
   12127150.0
  ], 
  [
   20111205, 
   9.98, 
   9.91, 
   10.04, 
   9.71, 
   9.72, 
   1276039, 
   12577404.0
  ], 
  [
   20111206, 
   9.72, 
   9.7, 
   9.75, 
   9.52, 
   9.7, 
   1599849, 
   15418731.0
  ], 
  [
   20111207, 
   9.7, 
   9.58, 
   9.77, 
   9.58, 
   9.7, 
   624494, 
   6059742.0
  ], 
  [
   20111208, 
   9.7, 
   9.65, 
   9.86, 
   9.55, 
   9.77, 
   759618, 
   7425053.0
  ], 
  [
   20111209, 
   9.77, 
   9.7, 
   9.85, 
   9.63, 
   9.7, 
   430553, 
   4188630.0
  ], 
  [
   20111212, 
   9.7, 
   9.68, 
   9.79, 
   9.61, 
   9.7, 
   529782, 
   5130208.0
  ], 
  [
   20111213, 
   9.7, 
   9.7, 
   9.7, 
   9.36, 
   9.42, 
   664870, 
   6317694.0
  ], 
  [
   20111214, 
   9.42, 
   9.31, 
   9.4, 
   9.19, 
   9.21, 
   607341, 
   5631600.0
  ], 
  [
   20111215, 
   9.21, 
   9.18, 
   9.24, 
   8.92, 
   9.15, 
   867559, 
   7879982.0
  ], 
  [
   20111216, 
   9.15, 
   9.15, 
   9.3, 
   9.0, 
   9.25, 
   535475, 
   4910824.0
  ], 
  [
   20111219, 
   9.25, 
   9.11, 
   9.25, 
   9.01, 
   9.21, 
   298440, 
   2725670.0
  ], 
  [
   20111220, 
   9.21, 
   9.21, 
   9.24, 
   9.1, 
   9.2, 
   493451, 
   4519410.0
  ], 
  [
   20111221, 
   9.2, 
   9.2, 
   9.24, 
   9.08, 
   9.1, 
   514834, 
   4724070.0
  ], 
  [
   20111222, 
   9.1, 
   9.1, 
   9.21, 
   8.77, 
   9.18, 
   1335241, 
   11949112.0
  ], 
  [
   20111223, 
   9.18, 
   9.05, 
   9.21, 
   9.05, 
   9.12, 
   356786, 
   3257781.0
  ], 
  [
   20111226, 
   9.12, 
   9.11, 
   9.12, 
   8.99, 
   9.09, 
   619631, 
   5610349.0
  ], 
  [
   20111227, 
   9.09, 
   9.09, 
   9.1, 
   8.81, 
   9.09, 
   823447, 
   7382183.0
  ], 
  [
   20111228, 
   9.09, 
   9.08, 
   9.08, 
   8.8, 
   8.86, 
   706992, 
   6270639.0
  ], 
  [
   20111229, 
   8.86, 
   8.81, 
   9.0, 
   8.81, 
   8.97, 
   740252, 
   6609844.0
  ], 
  [
   20111230, 
   8.97, 
   8.95, 
   9.13, 
   8.88, 
   9.12, 
   714051, 
   6427520.0
  ], 
  [
   20120104, 
   9.12, 
   9.15, 
   9.15, 
   8.94, 
   8.95, 
   544980, 
   4901425.0
  ], 
  [
   20120105, 
   8.95, 
   9.04, 
   9.04, 
   8.75, 
   8.75, 
   973800, 
   8637084.0
  ], 
  [
   20120106, 
   8.75, 
   8.69, 
   8.84, 
   8.69, 
   8.81, 
   364403, 
   3194139.0
  ], 
  [
   20120109, 
   8.81, 
   8.76, 
   9.07, 
   8.76, 
   9.07, 
   260347, 
   2338118.0
  ], 
  [
   20120110, 
   9.07, 
   9.06, 
   9.29, 
   8.98, 
   9.2, 
   675643, 
   6194726.0
  ], 
  [
   20120111, 
   9.2, 
   9.25, 
   9.31, 
   9.15, 
   9.27, 
   455771, 
   4203367.0
  ], 
  [
   20120112, 
   9.27, 
   9.21, 
   9.32, 
   9.16, 
   9.18, 
   350765, 
   3235040.0
  ], 
  [
   20120113, 
   9.18, 
   9.19, 
   9.23, 
   8.91, 
   9.18, 
   570726, 
   5194349.0
  ], 
  [
   20120116, 
   9.18, 
   9.1, 
   9.23, 
   9.01, 
   9.05, 
   139192, 
   1274268.0
  ], 
  [
   20120117, 
   9.05, 
   9.18, 
   9.49, 
   9.04, 
   9.39, 
   805952, 
   7483613.0
  ], 
  [
   20120118, 
   9.39, 
   9.39, 
   9.39, 
   9.18, 
   9.25, 
   366960, 
   3405646.0
  ], 
  [
   20120119, 
   9.25, 
   9.18, 
   9.34, 
   9.17, 
   9.23, 
   326225, 
   3027113.0
  ], 
  [
   20120120, 
   9.23, 
   9.2, 
   9.33, 
   9.16, 
   9.26, 
   189904, 
   1762496.0
  ], 
  [
   20120130, 
   9.26, 
   9.3, 
   9.3, 
   9.18, 
   9.2, 
   280794, 
   2586253.0
  ], 
  [
   20120131, 
   9.2, 
   9.18, 
   9.27, 
   9.1, 
   9.15, 
   241382, 
   2207843.0
  ], 
  [
   20120201, 
   9.15, 
   9.15, 
   9.28, 
   9.09, 
   9.16, 
   360105, 
   3293794.0
  ], 
  [
   20120202, 
   9.16, 
   9.12, 
   9.22, 
   9.09, 
   9.21, 
   353231, 
   3234625.0
  ], 
  [
   20120203, 
   9.21, 
   9.21, 
   9.39, 
   9.14, 
   9.37, 
   820928, 
   7629804.0
  ], 
  [
   20120206, 
   9.37, 
   9.42, 
   9.42, 
   9.24, 
   9.32, 
   473340, 
   4408378.0
  ], 
  [
   20120207, 
   9.32, 
   9.32, 
   9.32, 
   9.2, 
   9.27, 
   224119, 
   2071585.0
  ], 
  [
   20120208, 
   9.27, 
   9.27, 
   9.46, 
   9.23, 
   9.46, 
   808303, 
   7565579.0
  ], 
  [
   20120209, 
   9.46, 
   9.45, 
   9.5, 
   9.36, 
   9.39, 
   395772, 
   3734315.0
  ], 
  [
   20120210, 
   9.39, 
   9.39, 
   9.75, 
   9.36, 
   9.64, 
   2411302, 
   23346277.0
  ], 
  [
   20120213, 
   9.64, 
   9.58, 
   9.71, 
   9.45, 
   9.7, 
   1169366, 
   11204944.0
  ], 
  [
   20120214, 
   9.7, 
   9.69, 
   9.71, 
   9.5, 
   9.65, 
   550996, 
   5305567.0
  ], 
  [
   20120215, 
   9.65, 
   9.6, 
   9.76, 
   9.59, 
   9.75, 
   398867, 
   3868495.0
  ], 
  [
   20120216, 
   9.75, 
   9.72, 
   9.78, 
   9.65, 
   9.75, 
   466422, 
   4529018.0
  ], 
  [
   20120217, 
   9.75, 
   9.7, 
   9.75, 
   9.6, 
   9.71, 
   287453, 
   2779335.0
  ], 
  [
   20120220, 
   9.71, 
   9.75, 
   9.85, 
   9.67, 
   9.83, 
   1004808, 
   9814490.0
  ], 
  [
   20120221, 
   9.83, 
   9.8, 
   9.88, 
   9.7, 
   9.87, 
   606171, 
   5933920.0
  ], 
  [
   20120222, 
   9.87, 
   9.85, 
   9.93, 
   9.75, 
   9.88, 
   578402, 
   5716750.0
  ], 
  [
   20120223, 
   9.88, 
   9.92, 
   9.92, 
   9.8, 
   9.85, 
   403324, 
   3982138.0
  ], 
  [
   20120224, 
   9.85, 
   9.91, 
   10.15, 
   9.82, 
   10.01, 
   1185628, 
   11894675.0
  ], 
  [
   20120227, 
   10.01, 
   10.0, 
   10.27, 
   9.95, 
   10.08, 
   1484181, 
   15072168.0
  ], 
  [
   20120228, 
   10.08, 
   10.0, 
   10.21, 
   9.95, 
   10.1, 
   710750, 
   7165731.0
  ], 
  [
   20120229, 
   10.1, 
   10.18, 
   10.18, 
   9.96, 
   10.04, 
   554416, 
   5551074.0
  ], 
  [
   20120301, 
   10.04, 
   10.0, 
   10.04, 
   9.91, 
   9.93, 
   360845, 
   3602902.0
  ], 
  [
   20120302, 
   9.93, 
   9.92, 
   10.26, 
   9.92, 
   10.18, 
   743545, 
   7546315.0
  ], 
  [
   20120305, 
   10.18, 
   10.15, 
   10.3, 
   10.1, 
   10.28, 
   846779, 
   8636490.0
  ], 
  [
   20120306, 
   10.28, 
   10.28, 
   10.36, 
   10.06, 
   10.21, 
   981649, 
   9999328.0
  ], 
  [
   20120307, 
   10.21, 
   10.03, 
   10.19, 
   10.03, 
   10.09, 
   302071, 
   3056350.0
  ], 
  [
   20120308, 
   10.09, 
   10.1, 
   10.29, 
   10.1, 
   10.25, 
   604986, 
   6206265.0
  ], 
  [
   20120309, 
   10.25, 
   10.25, 
   10.35, 
   10.13, 
   10.29, 
   708552, 
   7292069.0
  ], 
  [
   20120312, 
   10.29, 
   10.33, 
   10.33, 
   10.18, 
   10.25, 
   630558, 
   6478827.0
  ], 
  [
   20120313, 
   10.25, 
   10.24, 
   10.3, 
   10.24, 
   10.29, 
   716105, 
   7359506.0
  ], 
  [
   20120314, 
   10.29, 
   10.25, 
   10.36, 
   9.91, 
   9.94, 
   1206266, 
   12233382.0
  ], 
  [
   20120315, 
   9.94, 
   9.9, 
   9.98, 
   9.75, 
   9.79, 
   601169, 
   5933844.0
  ], 
  [
   20120316, 
   9.79, 
   9.85, 
   10.0, 
   9.84, 
   10.0, 
   394621, 
   3913149.0
  ], 
  [
   20120319, 
   10.0, 
   10.08, 
   10.99, 
   10.08, 
   10.72, 
   4021855, 
   43320771.0
  ], 
  [
   20120320, 
   10.72, 
   10.78, 
   10.78, 
   10.38, 
   10.42, 
   1627313, 
   17073469.0
  ], 
  [
   20120321, 
   10.42, 
   10.43, 
   10.78, 
   10.43, 
   10.6, 
   1701506, 
   18112606.0
  ], 
  [
   20120322, 
   10.6, 
   10.53, 
   10.75, 
   10.47, 
   10.59, 
   731195, 
   7768010.0
  ], 
  [
   20120323, 
   10.59, 
   10.55, 
   10.56, 
   10.35, 
   10.42, 
   537819, 
   5605648.0
  ], 
  [
   20120326, 
   10.42, 
   10.37, 
   10.67, 
   10.37, 
   10.53, 
   622776, 
   6546725.0
  ], 
  [
   20120327, 
   10.53, 
   10.56, 
   10.65, 
   10.4, 
   10.46, 
   643679, 
   6805716.0
  ], 
  [
   20120328, 
   10.46, 
   10.46, 
   10.5, 
   10.09, 
   10.16, 
   533933, 
   5456967.0
  ], 
  [
   20120329, 
   10.16, 
   10.0, 
   10.33, 
   10.0, 
   10.3, 
   537775, 
   5465913.0
  ], 
  [
   20120330, 
   10.3, 
   10.3, 
   10.4, 
   10.17, 
   10.21, 
   457744, 
   4708088.0
  ], 
  [
   20120405, 
   10.21, 
   10.2, 
   10.54, 
   10.03, 
   10.53, 
   714745, 
   7435391.0
  ], 
  [
   20120406, 
   10.53, 
   10.42, 
   10.62, 
   10.42, 
   10.56, 
   688617, 
   7253651.0
  ], 
  [
   20120409, 
   10.56, 
   10.58, 
   10.58, 
   10.41, 
   10.44, 
   521612, 
   5485026.0
  ], 
  [
   20120410, 
   10.44, 
   10.37, 
   10.54, 
   10.2, 
   10.53, 
   366307, 
   3803925.0
  ], 
  [
   20120411, 
   10.53, 
   10.32, 
   10.69, 
   10.3, 
   10.53, 
   420633, 
   4436488.0
  ], 
  [
   20120412, 
   10.53, 
   10.44, 
   10.61, 
   10.43, 
   10.6, 
   436087, 
   4593841.0
  ], 
  [
   20120416, 
   10.6, 
   10.6, 
   10.6, 
   10.42, 
   10.52, 
   473536, 
   4968473.0
  ], 
  [
   20120417, 
   10.52, 
   10.5, 
   10.52, 
   10.38, 
   10.41, 
   270202, 
   2818140.0
  ], 
  [
   20120418, 
   10.41, 
   10.47, 
   10.61, 
   10.33, 
   10.57, 
   624901, 
   6582224.0
  ], 
  [
   20120419, 
   10.57, 
   10.56, 
   10.6, 
   10.36, 
   10.49, 
   373818, 
   3918620.0
  ], 
  [
   20120420, 
   10.49, 
   10.54, 
   10.65, 
   10.41, 
   10.62, 
   993988, 
   10464568.0
  ], 
  [
   20120423, 
   10.62, 
   10.61, 
   11.25, 
   10.56, 
   11.0, 
   3687141, 
   40553713.0
  ], 
  [
   20120424, 
   11.0, 
   10.88, 
   11.01, 
   10.41, 
   10.81, 
   2286915, 
   24646802.0
  ], 
  [
   20120425, 
   10.81, 
   10.72, 
   11.06, 
   10.7, 
   10.98, 
   2264131, 
   24818398.0
  ], 
  [
   20120426, 
   10.98, 
   11.05, 
   11.14, 
   10.88, 
   11.02, 
   1004800, 
   11032111.0
  ], 
  [
   20120427, 
   11.02, 
   11.12, 
   11.37, 
   10.95, 
   10.97, 
   1695779, 
   18972169.0
  ], 
  [
   20120502, 
   10.97, 
   11.08, 
   11.15, 
   10.83, 
   10.95, 
   872710, 
   9588362.0
  ], 
  [
   20120503, 
   10.95, 
   10.86, 
   11.02, 
   10.73, 
   11.0, 
   1058493, 
   11508646.0
  ], 
  [
   20120504, 
   11.0, 
   10.97, 
   11.06, 
   10.88, 
   10.92, 
   705028, 
   7730608.0
  ], 
  [
   20120507, 
   10.92, 
   10.89, 
   11.12, 
   10.78, 
   11.1, 
   941913, 
   10349859.0
  ], 
  [
   20120508, 
   11.1, 
   11.1, 
   11.1, 
   10.91, 
   10.98, 
   753686, 
   8280452.0
  ], 
  [
   20120509, 
   10.98, 
   10.99, 
   11.06, 
   10.83, 
   10.91, 
   686242, 
   7503603.0
  ], 
  [
   20120510, 
   10.91, 
   10.91, 
   11.13, 
   10.86, 
   11.09, 
   782689, 
   8628999.0
  ], 
  [
   20120511, 
   11.09, 
   11.13, 
   11.26, 
   11.0, 
   11.19, 
   1729379, 
   19324839.0
  ], 
  [
   20120514, 
   11.19, 
   11.31, 
   11.4, 
   11.1, 
   11.11, 
   1590651, 
   17948748.0
  ], 
  [
   20120515, 
   11.11, 
   10.99, 
   11.09, 
   10.88, 
   10.94, 
   941307, 
   10321851.0
  ], 
  [
   20120516, 
   10.94, 
   10.95, 
   11.03, 
   10.8, 
   10.86, 
   490005, 
   5325087.0
  ], 
  [
   20120517, 
   10.86, 
   10.86, 
   11.0, 
   10.8, 
   10.96, 
   458569, 
   4997547.0
  ], 
  [
   20120518, 
   10.96, 
   10.85, 
   10.98, 
   10.81, 
   10.82, 
   388493, 
   4213723.0
  ], 
  [
   20120521, 
   10.82, 
   10.81, 
   10.83, 
   10.57, 
   10.79, 
   479966, 
   5134828.0
  ], 
  [
   20120522, 
   10.79, 
   10.73, 
   10.88, 
   10.73, 
   10.84, 
   234827, 
   2544432.0
  ], 
  [
   20120523, 
   10.84, 
   10.85, 
   10.88, 
   10.65, 
   10.72, 
   436547, 
   4686036.0
  ], 
  [
   20120524, 
   10.72, 
   10.66, 
   10.76, 
   10.61, 
   10.67, 
   291500, 
   3114498.0
  ], 
  [
   20120525, 
   10.67, 
   10.71, 
   10.72, 
   10.58, 
   10.66, 
   329299, 
   3502375.0
  ], 
  [
   20120528, 
   10.66, 
   10.62, 
   10.77, 
   10.4, 
   10.73, 
   398437, 
   4218125.0
  ], 
  [
   20120529, 
   10.73, 
   10.76, 
   10.95, 
   10.69, 
   10.84, 
   640234, 
   6942663.0
  ], 
  [
   20120530, 
   10.71, 
   10.82, 
   10.9, 
   10.72, 
   10.8, 
   314509, 
   3402859.0
  ], 
  [
   20120531, 
   10.8, 
   10.7, 
   10.83, 
   10.7, 
   10.77, 
   221463, 
   2383283.0
  ], 
  [
   20120601, 
   10.77, 
   10.8, 
   10.87, 
   10.73, 
   10.76, 
   233442, 
   2518081.0
  ], 
  [
   20120604, 
   10.76, 
   10.6, 
   10.74, 
   10.3, 
   10.34, 
   362100, 
   3806063.0
  ], 
  [
   20120605, 
   10.34, 
   10.21, 
   10.55, 
   10.2, 
   10.39, 
   174017, 
   1805824.0
  ], 
  [
   20120606, 
   10.39, 
   10.32, 
   10.4, 
   10.28, 
   10.35, 
   136220, 
   1409285.0
  ], 
  [
   20120607, 
   10.35, 
   10.49, 
   10.5, 
   10.27, 
   10.43, 
   220186, 
   2275575.0
  ], 
  [
   20120608, 
   10.43, 
   10.41, 
   10.58, 
   10.35, 
   10.49, 
   216452, 
   2264518.0
  ], 
  [
   20120611, 
   10.49, 
   10.47, 
   10.66, 
   10.42, 
   10.64, 
   227907, 
   2408449.0
  ], 
  [
   20120612, 
   10.64, 
   10.63, 
   10.75, 
   10.38, 
   10.67, 
   231769, 
   2452288.0
  ], 
  [
   20120613, 
   10.67, 
   10.58, 
   10.78, 
   10.58, 
   10.74, 
   314927, 
   3374256.0
  ], 
  [
   20120614, 
   10.74, 
   10.74, 
   10.78, 
   10.66, 
   10.73, 
   226082, 
   2423991.0
  ], 
  [
   20120615, 
   10.73, 
   10.7, 
   10.79, 
   10.57, 
   10.74, 
   221088, 
   2358961.0
  ], 
  [
   20120618, 
   10.74, 
   10.83, 
   10.98, 
   10.7, 
   10.75, 
   785879, 
   8503924.0
  ], 
  [
   20120619, 
   10.75, 
   10.78, 
   10.78, 
   10.51, 
   10.59, 
   374631, 
   3992313.0
  ], 
  [
   20120620, 
   10.59, 
   10.6, 
   10.75, 
   10.41, 
   10.55, 
   192830, 
   2039576.0
  ], 
  [
   20120621, 
   10.55, 
   10.55, 
   10.7, 
   10.33, 
   10.43, 
   399116, 
   4184239.0
  ], 
  [
   20120625, 
   10.43, 
   10.42, 
   10.42, 
   10.3, 
   10.33, 
   266980, 
   2759175.0
  ], 
  [
   20120626, 
   10.33, 
   10.35, 
   10.36, 
   10.27, 
   10.33, 
   301835, 
   3121159.0
  ], 
  [
   20120627, 
   10.33, 
   10.33, 
   10.42, 
   10.3, 
   10.35, 
   278312, 
   2883890.0
  ], 
  [
   20120628, 
   10.35, 
   10.35, 
   10.48, 
   10.35, 
   10.41, 
   243716, 
   2539975.0
  ], 
  [
   20120629, 
   10.41, 
   10.49, 
   10.5, 
   10.25, 
   10.4, 
   433597, 
   4497922.0
  ], 
  [
   20120702, 
   10.4, 
   10.41, 
   10.71, 
   10.3, 
   10.58, 
   398094, 
   4217982.0
  ], 
  [
   20120703, 
   10.58, 
   10.58, 
   10.69, 
   10.52, 
   10.64, 
   326480, 
   3468364.0
  ], 
  [
   20120704, 
   10.64, 
   10.6, 
   10.61, 
   10.43, 
   10.5, 
   202523, 
   2129975.0
  ], 
  [
   20120705, 
   10.5, 
   10.41, 
   10.51, 
   10.31, 
   10.49, 
   308064, 
   3198659.0
  ], 
  [
   20120706, 
   10.49, 
   10.5, 
   10.73, 
   10.42, 
   10.72, 
   619804, 
   6596748.0
  ], 
  [
   20120709, 
   10.72, 
   10.6, 
   10.84, 
   10.5, 
   10.54, 
   383628, 
   4105479.0
  ], 
  [
   20120710, 
   10.54, 
   10.6, 
   10.66, 
   10.32, 
   10.45, 
   206927, 
   2166882.0
  ], 
  [
   20120711, 
   10.45, 
   10.47, 
   10.5, 
   10.36, 
   10.4, 
   190779, 
   1985299.0
  ], 
  [
   20120712, 
   10.4, 
   10.4, 
   10.5, 
   10.3, 
   10.38, 
   428624, 
   4456308.0
  ], 
  [
   20120713, 
   10.38, 
   10.37, 
   10.46, 
   10.3, 
   10.4, 
   203830, 
   2118504.0
  ], 
  [
   20120716, 
   10.4, 
   10.39, 
   10.46, 
   10.03, 
   10.15, 
   637285, 
   6498126.0
  ], 
  [
   20120717, 
   10.15, 
   10.15, 
   10.43, 
   10.12, 
   10.24, 
   217600, 
   2225803.0
  ], 
  [
   20120718, 
   10.24, 
   10.17, 
   10.17, 
   9.95, 
   9.97, 
   447247, 
   4477122.0
  ], 
  [
   20120719, 
   9.97, 
   9.97, 
   10.1, 
   9.96, 
   10.04, 
   458000, 
   4601676.0
  ], 
  [
   20120720, 
   10.04, 
   10.01, 
   10.06, 
   9.99, 
   10.02, 
   184779, 
   1854126.0
  ], 
  [
   20120723, 
   10.02, 
   10.02, 
   10.02, 
   9.81, 
   9.87, 
   180827, 
   1790752.0
  ], 
  [
   20120724, 
   9.87, 
   9.81, 
   10.09, 
   9.81, 
   10.05, 
   345487, 
   3462848.0
  ], 
  [
   20120725, 
   10.05, 
   10.0, 
   10.05, 
   9.92, 
   9.95, 
   157150, 
   1565931.0
  ], 
  [
   20120726, 
   9.95, 
   10.09, 
   10.35, 
   9.9, 
   9.97, 
   323699, 
   3250638.0
  ], 
  [
   20120727, 
   9.97, 
   9.97, 
   10.06, 
   9.9, 
   9.91, 
   87837, 
   876723.0
  ], 
  [
   20120730, 
   9.91, 
   10.0, 
   10.0, 
   9.81, 
   9.91, 
   230214, 
   2282958.0
  ], 
  [
   20120731, 
   9.91, 
   9.98, 
   10.24, 
   9.7, 
   9.92, 
   169781, 
   1684014.0
  ], 
  [
   20120801, 
   9.92, 
   9.97, 
   10.18, 
   9.91, 
   10.09, 
   268739, 
   2703034.0
  ], 
  [
   20120802, 
   10.09, 
   10.09, 
   10.25, 
   10.01, 
   10.11, 
   325028, 
   3289089.0
  ], 
  [
   20120803, 
   10.11, 
   10.11, 
   10.19, 
   10.0, 
   10.17, 
   283508, 
   2874840.0
  ], 
  [
   20120806, 
   10.17, 
   10.18, 
   10.32, 
   10.18, 
   10.3, 
   249153, 
   2555011.0
  ], 
  [
   20120807, 
   10.3, 
   10.19, 
   10.3, 
   10.1, 
   10.27, 
   328370, 
   3353597.0
  ], 
  [
   20120808, 
   10.27, 
   10.27, 
   10.27, 
   10.06, 
   10.2, 
   232721, 
   2365504.0
  ], 
  [
   20120809, 
   10.2, 
   10.22, 
   10.24, 
   10.1, 
   10.22, 
   159773, 
   1626078.0
  ], 
  [
   20120810, 
   10.22, 
   10.2, 
   10.27, 
   10.16, 
   10.2, 
   112194, 
   1144668.0
  ], 
  [
   20120813, 
   10.2, 
   10.11, 
   10.24, 
   10.06, 
   10.21, 
   359045, 
   3661548.0
  ], 
  [
   20120814, 
   10.21, 
   10.12, 
   10.22, 
   10.08, 
   10.18, 
   368774, 
   3732063.0
  ], 
  [
   20120815, 
   10.18, 
   10.17, 
   10.17, 
   10.01, 
   10.08, 
   116381, 
   1171332.0
  ], 
  [
   20120816, 
   10.08, 
   10.0, 
   10.1, 
   9.96, 
   10.02, 
   68132, 
   683597.0
  ], 
  [
   20120817, 
   10.02, 
   10.0, 
   10.19, 
   9.97, 
   10.16, 
   262292, 
   2654549.0
  ], 
  [
   20120820, 
   10.16, 
   10.25, 
   10.27, 
   10.09, 
   10.15, 
   199239, 
   2029838.0
  ], 
  [
   20120821, 
   10.15, 
   10.15, 
   10.35, 
   10.15, 
   10.26, 
   155609, 
   1599848.0
  ], 
  [
   20120822, 
   10.26, 
   10.21, 
   10.3, 
   10.11, 
   10.12, 
   121510, 
   1239654.0
  ], 
  [
   20120823, 
   10.12, 
   10.06, 
   10.2, 
   10.06, 
   10.12, 
   170250, 
   1718834.0
  ], 
  [
   20120824, 
   10.12, 
   10.04, 
   10.07, 
   9.95, 
   10.0, 
   252892, 
   2529956.0
  ], 
  [
   20120827, 
   10.0, 
   10.0, 
   10.05, 
   9.81, 
   9.83, 
   181900, 
   1797080.0
  ], 
  [
   20120828, 
   9.83, 
   9.76, 
   9.99, 
   9.76, 
   9.92, 
   114701, 
   1137275.0
  ], 
  [
   20120829, 
   9.92, 
   9.98, 
   9.98, 
   9.77, 
   9.88, 
   142091, 
   1400951.0
  ], 
  [
   20120830, 
   9.88, 
   9.94, 
   10.17, 
   9.8, 
   10.15, 
   218419, 
   2171453.0
  ], 
  [
   20120831, 
   10.15, 
   10.18, 
   10.3, 
   10.15, 
   10.2, 
   335036, 
   3425862.0
  ], 
  [
   20120903, 
   10.2, 
   10.22, 
   10.34, 
   10.13, 
   10.24, 
   371299, 
   3810833.0
  ], 
  [
   20120904, 
   10.24, 
   10.17, 
   10.28, 
   9.97, 
   9.98, 
   289677, 
   2912732.0
  ], 
  [
   20120905, 
   9.98, 
   10.05, 
   10.05, 
   9.9, 
   9.93, 
   125282, 
   1248550.0
  ], 
  [
   20120906, 
   9.93, 
   10.04, 
   10.09, 
   9.97, 
   10.08, 
   146424, 
   1467421.0
  ], 
  [
   20120907, 
   10.08, 
   10.08, 
   10.41, 
   10.08, 
   10.35, 
   570873, 
   5876701.0
  ], 
  [
   20120910, 
   10.35, 
   10.33, 
   10.33, 
   10.17, 
   10.27, 
   406203, 
   4165891.0
  ], 
  [
   20120911, 
   10.27, 
   10.18, 
   10.35, 
   10.18, 
   10.31, 
   229509, 
   2357925.0
  ], 
  [
   20120912, 
   10.31, 
   10.25, 
   10.34, 
   10.2, 
   10.3, 
   370774, 
   3812638.0
  ], 
  [
   20120913, 
   10.3, 
   10.31, 
   10.37, 
   10.24, 
   10.24, 
   297572, 
   3066410.0
  ], 
  [
   20120914, 
   10.24, 
   10.24, 
   10.28, 
   10.15, 
   10.23, 
   200899, 
   2051451.0
  ], 
  [
   20120917, 
   10.23, 
   10.15, 
   10.17, 
   10.01, 
   10.06, 
   271930, 
   2739355.0
  ], 
  [
   20120918, 
   10.06, 
   10.11, 
   10.11, 
   9.95, 
   10.02, 
   192153, 
   1923832.0
  ], 
  [
   20120919, 
   10.02, 
   10.03, 
   10.07, 
   9.98, 
   10.03, 
   172123, 
   1723095.0
  ], 
  [
   20120920, 
   10.03, 
   10.0, 
   10.04, 
   9.95, 
   9.98, 
   223984, 
   2240220.0
  ], 
  [
   20120921, 
   9.98, 
   10.05, 
   10.05, 
   9.93, 
   9.98, 
   178790, 
   1788928.0
  ], 
  [
   20120924, 
   9.98, 
   9.93, 
   10.05, 
   9.81, 
   10.04, 
   92015, 
   919183.0
  ], 
  [
   20120925, 
   10.04, 
   9.9, 
   10.05, 
   9.85, 
   9.93, 
   91701, 
   911372.0
  ], 
  [
   20120926, 
   9.93, 
   9.97, 
   10.01, 
   9.86, 
   9.93, 
   300311, 
   2968832.0
  ], 
  [
   20120927, 
   9.93, 
   9.85, 
   10.08, 
   9.85, 
   10.03, 
   143445, 
   1433209.0
  ], 
  [
   20120928, 
   10.03, 
   9.93, 
   10.55, 
   9.93, 
   10.49, 
   1072790, 
   11135525.0
  ], 
  [
   20121008, 
   10.49, 
   10.49, 
   10.5, 
   10.32, 
   10.33, 
   429251, 
   4458302.0
  ], 
  [
   20121009, 
   10.33, 
   10.36, 
   10.52, 
   10.3, 
   10.51, 
   426787, 
   4468871.0
  ], 
  [
   20121010, 
   10.51, 
   10.53, 
   10.54, 
   10.41, 
   10.52, 
   264707, 
   2779821.0
  ], 
  [
   20121011, 
   10.52, 
   10.5, 
   10.51, 
   10.35, 
   10.46, 
   210518, 
   2195815.0
  ], 
  [
   20121012, 
   10.46, 
   10.41, 
   10.53, 
   10.4, 
   10.43, 
   326986, 
   3421165.0
  ], 
  [
   20121015, 
   10.43, 
   10.35, 
   10.43, 
   10.32, 
   10.42, 
   164050, 
   1700788.0
  ], 
  [
   20121016, 
   10.42, 
   10.5, 
   10.55, 
   10.37, 
   10.5, 
   265488, 
   2780862.0
  ], 
  [
   20121017, 
   10.5, 
   10.5, 
   10.58, 
   10.46, 
   10.5, 
   244566, 
   2571513.0
  ], 
  [
   20121018, 
   10.5, 
   10.57, 
   10.59, 
   10.44, 
   10.57, 
   349906, 
   3687774.0
  ], 
  [
   20121019, 
   10.57, 
   10.57, 
   10.72, 
   10.49, 
   10.69, 
   563530, 
   5987510.0
  ], 
  [
   20121022, 
   10.69, 
   10.69, 
   10.77, 
   10.59, 
   10.67, 
   409504, 
   4369438.0
  ], 
  [
   20121023, 
   10.67, 
   10.66, 
   10.83, 
   10.55, 
   10.56, 
   566054, 
   6044683.0
  ], 
  [
   20121024, 
   10.56, 
   10.54, 
   10.7, 
   10.48, 
   10.52, 
   313660, 
   3326748.0
  ], 
  [
   20121025, 
   10.52, 
   10.53, 
   10.77, 
   10.48, 
   10.52, 
   305007, 
   3237165.0
  ], 
  [
   20121026, 
   10.52, 
   10.51, 
   10.51, 
   10.15, 
   10.21, 
   371143, 
   3828338.0
  ], 
  [
   20121029, 
   10.21, 
   10.23, 
   10.3, 
   10.09, 
   10.21, 
   258472, 
   2626872.0
  ], 
  [
   20121030, 
   10.21, 
   10.25, 
   10.33, 
   10.2, 
   10.32, 
   184764, 
   1896703.0
  ], 
  [
   20121031, 
   10.32, 
   10.28, 
   10.32, 
   10.2, 
   10.26, 
   205295, 
   2104151.0
  ], 
  [
   20121101, 
   10.26, 
   10.24, 
   10.45, 
   10.18, 
   10.38, 
   890500, 
   9185966.0
  ], 
  [
   20121102, 
   10.38, 
   10.39, 
   10.6, 
   10.36, 
   10.45, 
   647614, 
   6748560.0
  ], 
  [
   20121105, 
   10.45, 
   10.53, 
   10.54, 
   10.37, 
   10.52, 
   373782, 
   3914371.0
  ], 
  [
   20121106, 
   10.52, 
   10.5, 
   10.55, 
   10.35, 
   10.49, 
   372478, 
   3879058.0
  ], 
  [
   20121107, 
   10.49, 
   10.54, 
   10.54, 
   10.38, 
   10.39, 
   168800, 
   1761440.0
  ], 
  [
   20121108, 
   10.39, 
   10.35, 
   10.45, 
   10.27, 
   10.31, 
   283113, 
   2926564.0
  ], 
  [
   20121109, 
   10.31, 
   10.18, 
   10.34, 
   10.18, 
   10.34, 
   156354, 
   1607287.0
  ], 
  [
   20121112, 
   10.34, 
   10.36, 
   10.44, 
   10.32, 
   10.41, 
   157961, 
   1640523.0
  ], 
  [
   20121113, 
   10.41, 
   10.44, 
   10.5, 
   10.31, 
   10.34, 
   256710, 
   2677441.0
  ], 
  [
   20121114, 
   10.34, 
   10.32, 
   10.37, 
   10.29, 
   10.36, 
   135920, 
   1402062.0
  ], 
  [
   20121115, 
   10.36, 
   10.27, 
   10.39, 
   10.18, 
   10.21, 
   377132, 
   3865396.0
  ], 
  [
   20121116, 
   10.21, 
   10.25, 
   10.25, 
   10.1, 
   10.25, 
   275543, 
   2800645.0
  ], 
  [
   20121119, 
   10.25, 
   10.25, 
   10.35, 
   10.17, 
   10.35, 
   156710, 
   1612223.0
  ], 
  [
   20121120, 
   10.35, 
   10.3, 
   10.38, 
   10.21, 
   10.32, 
   131100, 
   1352518.0
  ], 
  [
   20121121, 
   10.32, 
   10.37, 
   10.45, 
   10.28, 
   10.45, 
   463267, 
   4815371.0
  ], 
  [
   20121122, 
   10.45, 
   10.45, 
   10.46, 
   10.35, 
   10.44, 
   270556, 
   2820784.0
  ], 
  [
   20121123, 
   10.44, 
   10.48, 
   10.5, 
   10.4, 
   10.48, 
   326440, 
   3420087.0
  ], 
  [
   20121126, 
   10.48, 
   10.5, 
   10.82, 
   10.18, 
   10.25, 
   894873, 
   9355434.0
  ], 
  [
   20121127, 
   10.25, 
   10.14, 
   10.23, 
   9.82, 
   10.14, 
   616179, 
   6203285.0
  ], 
  [
   20121128, 
   10.14, 
   10.06, 
   10.13, 
   9.9, 
   9.98, 
   252219, 
   2522575.0
  ], 
  [
   20121129, 
   9.98, 
   9.9, 
   10.09, 
   9.9, 
   10.07, 
   423566, 
   4232401.0
  ], 
  [
   20121130, 
   10.07, 
   9.92, 
   10.19, 
   9.92, 
   10.19, 
   322823, 
   3247333.0
  ], 
  [
   20121203, 
   10.19, 
   10.15, 
   10.15, 
   9.95, 
   10.06, 
   275159, 
   2768138.0
  ], 
  [
   20121204, 
   10.06, 
   10.03, 
   10.05, 
   9.85, 
   9.99, 
   172160, 
   1715643.0
  ], 
  [
   20121205, 
   9.99, 
   10.0, 
   10.28, 
   10.0, 
   10.26, 
   512493, 
   5215707.0
  ], 
  [
   20121206, 
   10.26, 
   10.16, 
   10.3, 
   10.16, 
   10.26, 
   216133, 
   2213697.0
  ], 
  [
   20121207, 
   10.26, 
   10.27, 
   10.38, 
   10.17, 
   10.35, 
   393475, 
   4039766.0
  ], 
  [
   20121210, 
   10.35, 
   10.42, 
   10.42, 
   10.21, 
   10.3, 
   613450, 
   6317748.0
  ], 
  [
   20121211, 
   10.3, 
   10.24, 
   10.42, 
   10.23, 
   10.32, 
   550397, 
   5687947.0
  ], 
  [
   20121212, 
   10.32, 
   10.35, 
   10.49, 
   10.11, 
   10.34, 
   531310, 
   5443666.0
  ], 
  [
   20121213, 
   10.34, 
   10.27, 
   10.32, 
   10.15, 
   10.18, 
   385088, 
   3935080.0
  ], 
  [
   20121214, 
   10.18, 
   10.16, 
   10.55, 
   10.16, 
   10.54, 
   1353561, 
   14104681.0
  ], 
  [
   20121217, 
   10.54, 
   10.51, 
   11.08, 
   10.46, 
   10.9, 
   3432874, 
   37433806.0
  ], 
  [
   20121218, 
   10.9, 
   10.91, 
   11.02, 
   10.81, 
   10.87, 
   1650166, 
   17992334.0
  ], 
  [
   20121219, 
   10.87, 
   10.88, 
   10.97, 
   10.82, 
   10.85, 
   1186529, 
   12934031.0
  ], 
  [
   20121220, 
   10.85, 
   10.85, 
   10.88, 
   10.71, 
   10.87, 
   542578, 
   5857582.0
  ], 
  [
   20121221, 
   10.87, 
   10.91, 
   10.96, 
   10.75, 
   10.78, 
   454101, 
   4925783.0
  ], 
  [
   20121224, 
   10.78, 
   10.78, 
   10.91, 
   10.71, 
   10.79, 
   538037, 
   5828861.0
  ], 
  [
   20121225, 
   10.79, 
   10.82, 
   11.04, 
   10.71, 
   11.0, 
   1293031, 
   14159968.0
  ], 
  [
   20121226, 
   11.0, 
   10.97, 
   11.5, 
   10.91, 
   11.4, 
   3258766, 
   37018979.0
  ], 
  [
   20121227, 
   11.4, 
   11.48, 
   11.5, 
   11.16, 
   11.22, 
   1233693, 
   13915874.0
  ], 
  [
   20121228, 
   11.22, 
   11.28, 
   11.33, 
   11.1, 
   11.3, 
   1252718, 
   14059027.0
  ], 
  [
   20121231, 
   11.3, 
   11.39, 
   11.78, 
   11.3, 
   11.49, 
   2347931, 
   27192001.0
  ], 
  [
   20130104, 
   11.49, 
   11.54, 
   11.65, 
   11.29, 
   11.37, 
   1328007, 
   15178420.0
  ], 
  [
   20130107, 
   11.37, 
   11.33, 
   11.88, 
   11.25, 
   11.66, 
   1493519, 
   17297086.0
  ], 
  [
   20130108, 
   11.66, 
   11.66, 
   11.95, 
   11.54, 
   11.69, 
   886695, 
   10369120.0
  ], 
  [
   20130109, 
   11.69, 
   11.6, 
   11.72, 
   11.46, 
   11.55, 
   970808, 
   11235901.0
  ], 
  [
   20130110, 
   11.55, 
   11.5, 
   11.68, 
   11.45, 
   11.49, 
   997915, 
   11489741.0
  ], 
  [
   20130111, 
   11.49, 
   11.49, 
   11.57, 
   11.16, 
   11.22, 
   934090, 
   10581769.0
  ], 
  [
   20130114, 
   11.22, 
   11.21, 
   11.5, 
   11.19, 
   11.41, 
   1484585, 
   16891159.0
  ], 
  [
   20130115, 
   11.41, 
   11.39, 
   11.7, 
   11.38, 
   11.63, 
   1124681, 
   12978517.0
  ], 
  [
   20130116, 
   11.63, 
   11.61, 
   11.67, 
   11.45, 
   11.55, 
   1068147, 
   12369365.0
  ], 
  [
   20130117, 
   11.55, 
   11.51, 
   11.54, 
   11.3, 
   11.45, 
   720934, 
   8229560.0
  ], 
  [
   20130118, 
   11.45, 
   11.4, 
   11.58, 
   11.4, 
   11.55, 
   1018383, 
   11724616.0
  ], 
  [
   20130121, 
   11.55, 
   11.56, 
   11.95, 
   11.56, 
   11.89, 
   2267593, 
   26818866.0
  ], 
  [
   20130122, 
   11.89, 
   11.82, 
   11.93, 
   11.49, 
   11.5, 
   1709242, 
   19947988.0
  ], 
  [
   20130123, 
   11.5, 
   11.48, 
   11.6, 
   11.33, 
   11.46, 
   1120343, 
   12847399.0
  ], 
  [
   20130124, 
   11.46, 
   11.44, 
   11.56, 
   11.2, 
   11.26, 
   1169044, 
   13286283.0
  ], 
  [
   20130125, 
   11.26, 
   11.25, 
   11.36, 
   11.08, 
   11.17, 
   1024540, 
   11501537.0
  ], 
  [
   20130128, 
   11.17, 
   11.15, 
   11.45, 
   11.14, 
   11.39, 
   728086, 
   8262253.0
  ], 
  [
   20130129, 
   11.39, 
   11.4, 
   11.65, 
   11.37, 
   11.52, 
   960976, 
   11074550.0
  ], 
  [
   20130130, 
   11.52, 
   11.53, 
   11.62, 
   11.4, 
   11.54, 
   671755, 
   7747109.0
  ], 
  [
   20130131, 
   11.54, 
   11.64, 
   11.64, 
   11.2, 
   11.36, 
   881491, 
   10038758.0
  ], 
  [
   20130201, 
   11.36, 
   11.3, 
   11.44, 
   11.22, 
   11.34, 
   778883, 
   8855934.0
  ], 
  [
   20130204, 
   11.34, 
   11.34, 
   11.45, 
   11.22, 
   11.41, 
   932739, 
   10579377.0
  ], 
  [
   20130205, 
   11.41, 
   11.32, 
   11.67, 
   11.31, 
   11.62, 
   1292387, 
   14907545.0
  ], 
  [
   20130206, 
   11.62, 
   11.59, 
   11.62, 
   11.31, 
   11.35, 
   1179750, 
   13478848.0
  ], 
  [
   20130207, 
   11.35, 
   11.35, 
   11.35, 
   11.22, 
   11.33, 
   535358, 
   6048201.0
  ], 
  [
   20130208, 
   11.33, 
   11.33, 
   11.5, 
   11.33, 
   11.5, 
   822580, 
   9382627.0
  ], 
  [
   20130218, 
   11.5, 
   11.48, 
   11.85, 
   11.4, 
   11.8, 
   1937074, 
   22619021.0
  ], 
  [
   20130219, 
   11.8, 
   11.8, 
   11.98, 
   11.54, 
   11.89, 
   2832940, 
   33419759.0
  ], 
  [
   20130220, 
   11.89, 
   11.88, 
   11.95, 
   11.72, 
   11.92, 
   1526359, 
   18135859.0
  ], 
  [
   20130221, 
   11.92, 
   11.88, 
   12.25, 
   11.8, 
   11.96, 
   2418872, 
   29119222.0
  ], 
  [
   20130222, 
   11.96, 
   12.06, 
   12.36, 
   11.9, 
   12.18, 
   2696051, 
   32764580.0
  ], 
  [
   20130225, 
   12.18, 
   12.2, 
   12.2, 
   11.8, 
   11.9, 
   2366829, 
   28405292.0
  ], 
  [
   20130226, 
   11.9, 
   11.88, 
   11.95, 
   11.55, 
   11.58, 
   1421050, 
   16640206.0
  ], 
  [
   20130227, 
   11.58, 
   11.58, 
   11.68, 
   11.35, 
   11.48, 
   1687085, 
   19375782.0
  ], 
  [
   20130228, 
   11.48, 
   11.55, 
   11.68, 
   11.35, 
   11.67, 
   1233568, 
   14215390.0
  ], 
  [
   20130301, 
   11.67, 
   11.67, 
   12.25, 
   11.63, 
   12.01, 
   2635483, 
   31658411.0
  ], 
  [
   20130304, 
   12.01, 
   11.98, 
   11.98, 
   11.43, 
   11.5, 
   1436791, 
   16748975.0
  ], 
  [
   20130305, 
   11.5, 
   11.45, 
   11.75, 
   11.28, 
   11.55, 
   1805804, 
   20732372.0
  ], 
  [
   20130306, 
   11.55, 
   11.64, 
   11.8, 
   11.48, 
   11.6, 
   1661131, 
   19327533.0
  ], 
  [
   20130307, 
   11.6, 
   11.55, 
   11.59, 
   11.29, 
   11.3, 
   3451277, 
   39225584.0
  ], 
  [
   20130308, 
   11.3, 
   11.29, 
   11.47, 
   11.28, 
   11.35, 
   816005, 
   9269524.0
  ], 
  [
   20130311, 
   11.35, 
   11.35, 
   11.58, 
   11.35, 
   11.5, 
   914372, 
   10490199.0
  ], 
  [
   20130312, 
   11.5, 
   11.45, 
   11.58, 
   11.27, 
   11.33, 
   1186488, 
   13499746.0
  ], 
  [
   20130313, 
   11.33, 
   11.33, 
   11.38, 
   11.27, 
   11.34, 
   377415, 
   4276449.0
  ], 
  [
   20130314, 
   11.34, 
   11.38, 
   11.48, 
   11.22, 
   11.48, 
   618033, 
   7060090.0
  ], 
  [
   20130315, 
   11.48, 
   11.4, 
   11.62, 
   11.4, 
   11.45, 
   788623, 
   9074473.0
  ], 
  [
   20130318, 
   11.45, 
   11.45, 
   11.58, 
   11.18, 
   11.3, 
   869296, 
   9834862.0
  ], 
  [
   20130319, 
   11.3, 
   11.18, 
   11.39, 
   11.18, 
   11.38, 
   451452, 
   5098841.0
  ], 
  [
   20130320, 
   11.38, 
   11.47, 
   11.67, 
   11.35, 
   11.6, 
   1165499, 
   13487002.0
  ], 
  [
   20130321, 
   11.6, 
   11.6, 
   11.84, 
   11.58, 
   11.59, 
   928289, 
   10856173.0
  ], 
  [
   20130322, 
   11.59, 
   11.59, 
   11.75, 
   11.55, 
   11.65, 
   774531, 
   9018699.0
  ], 
  [
   20130325, 
   11.65, 
   11.85, 
   11.88, 
   11.56, 
   11.72, 
   1008429, 
   11789300.0
  ], 
  [
   20130326, 
   11.72, 
   11.7, 
   11.7, 
   11.51, 
   11.65, 
   580410, 
   6728249.0
  ], 
  [
   20130327, 
   11.65, 
   11.62, 
   11.85, 
   11.55, 
   11.72, 
   1217620, 
   14292825.0
  ], 
  [
   20130328, 
   11.72, 
   11.7, 
   11.79, 
   11.35, 
   11.37, 
   758156, 
   8664444.0
  ], 
  [
   20130329, 
   11.37, 
   11.5, 
   11.5, 
   11.3, 
   11.37, 
   244143, 
   2774472.0
  ], 
  [
   20130401, 
   11.37, 
   11.37, 
   11.46, 
   11.21, 
   11.34, 
   266087, 
   3015690.0
  ], 
  [
   20130402, 
   11.34, 
   11.34, 
   11.46, 
   11.0, 
   11.03, 
   1084998, 
   12133463.0
  ], 
  [
   20130403, 
   11.03, 
   11.06, 
   11.17, 
   11.04, 
   11.11, 
   415726, 
   4610565.0
  ], 
  [
   20130408, 
   11.11, 
   11.05, 
   11.22, 
   10.86, 
   11.14, 
   478843, 
   5308595.0
  ], 
  [
   20130409, 
   11.14, 
   11.24, 
   11.32, 
   11.09, 
   11.22, 
   187810, 
   2101675.0
  ], 
  [
   20130410, 
   11.22, 
   11.23, 
   11.26, 
   10.9, 
   11.22, 
   472028, 
   5234490.0
  ], 
  [
   20130411, 
   11.22, 
   11.22, 
   11.22, 
   11.1, 
   11.11, 
   184103, 
   2048671.0
  ], 
  [
   20130412, 
   11.11, 
   11.18, 
   11.18, 
   11.02, 
   11.07, 
   116000, 
   1286504.0
  ], 
  [
   20130415, 
   11.07, 
   11.01, 
   11.1, 
   10.6, 
   10.85, 
   335501, 
   3631361.0
  ], 
  [
   20130416, 
   10.85, 
   10.78, 
   10.89, 
   10.63, 
   10.87, 
   237111, 
   2555493.0
  ], 
  [
   20130417, 
   10.87, 
   10.87, 
   10.9, 
   10.39, 
   10.52, 
   1565293, 
   16439948.0
  ], 
  [
   20130418, 
   10.52, 
   10.45, 
   10.61, 
   10.43, 
   10.51, 
   427758, 
   4494340.0
  ], 
  [
   20130419, 
   10.51, 
   10.51, 
   10.76, 
   10.48, 
   10.74, 
   753736, 
   8032043.0
  ], 
  [
   20130422, 
   10.74, 
   10.63, 
   10.73, 
   10.41, 
   10.67, 
   420563, 
   4444151.0
  ], 
  [
   20130423, 
   10.67, 
   10.63, 
   10.64, 
   10.43, 
   10.47, 
   409415, 
   4312943.0
  ], 
  [
   20130424, 
   10.47, 
   10.5, 
   10.64, 
   10.47, 
   10.63, 
   338158, 
   3575055.0
  ], 
  [
   20130425, 
   10.63, 
   10.63, 
   10.69, 
   10.51, 
   10.58, 
   308316, 
   3272834.0
  ], 
  [
   20130426, 
   10.58, 
   10.53, 
   10.64, 
   10.38, 
   10.41, 
   250151, 
   2626483.0
  ], 
  [
   20130502, 
   10.41, 
   10.45, 
   10.53, 
   10.39, 
   10.49, 
   230232, 
   2401428.0
  ], 
  [
   20130503, 
   10.49, 
   10.46, 
   10.77, 
   10.46, 
   10.69, 
   383002, 
   4094378.0
  ], 
  [
   20130506, 
   10.69, 
   10.69, 
   10.81, 
   10.69, 
   10.74, 
   501992, 
   5386104.0
  ], 
  [
   20130507, 
   10.74, 
   10.76, 
   10.76, 
   10.5, 
   10.73, 
   365896, 
   3897767.0
  ], 
  [
   20130508, 
   10.73, 
   10.73, 
   10.87, 
   10.73, 
   10.84, 
   330282, 
   3569129.0
  ], 
  [
   20130509, 
   10.84, 
   10.84, 
   10.85, 
   10.7, 
   10.76, 
   281223, 
   3020778.0
  ], 
  [
   20130510, 
   10.76, 
   10.76, 
   10.87, 
   10.75, 
   10.81, 
   311886, 
   3371391.0
  ], 
  [
   20130513, 
   10.81, 
   10.71, 
   10.86, 
   10.56, 
   10.63, 
   416568, 
   4449625.0
  ], 
  [
   20130514, 
   10.63, 
   10.63, 
   10.68, 
   10.5, 
   10.54, 
   242628, 
   2558482.0
  ], 
  [
   20130515, 
   10.54, 
   10.44, 
   10.65, 
   10.44, 
   10.6, 
   199927, 
   2115741.0
  ], 
  [
   20130516, 
   10.6, 
   10.61, 
   10.84, 
   10.5, 
   10.81, 
   492853, 
   5257071.0
  ], 
  [
   20130517, 
   10.81, 
   10.88, 
   10.98, 
   10.76, 
   10.92, 
   813190, 
   8879107.0
  ], 
  [
   20130520, 
   10.92, 
   10.92, 
   11.17, 
   10.82, 
   11.07, 
   658319, 
   7267171.0
  ], 
  [
   20130521, 
   11.07, 
   11.07, 
   11.15, 
   10.9, 
   11.04, 
   613264, 
   6732429.0
  ], 
  [
   20130522, 
   11.04, 
   11.04, 
   11.15, 
   10.89, 
   11.0, 
   561401, 
   6184403.0
  ], 
  [
   20130523, 
   11.0, 
   10.96, 
   11.02, 
   10.85, 
   10.9, 
   360665, 
   3936950.0
  ], 
  [
   20130524, 
   10.9, 
   10.89, 
   10.96, 
   10.84, 
   10.95, 
   378728, 
   4125571.0
  ], 
  [
   20130527, 
   10.95, 
   10.95, 
   11.0, 
   10.89, 
   10.94, 
   434965, 
   4763473.0
  ], 
  [
   20130528, 
   10.94, 
   10.91, 
   11.1, 
   10.81, 
   11.09, 
   1098953, 
   12040332.0
  ], 
  [
   20130529, 
   11.09, 
   11.1, 
   11.18, 
   11.07, 
   11.13, 
   561073, 
   6247051.0
  ], 
  [
   20130530, 
   11.13, 
   11.13, 
   11.13, 
   11.03, 
   11.08, 
   318253, 
   3525338.0
  ], 
  [
   20130531, 
   11.08, 
   11.09, 
   11.37, 
   11.08, 
   11.21, 
   946196, 
   10691752.0
  ], 
  [
   20130603, 
   11.21, 
   11.23, 
   11.54, 
   11.23, 
   11.39, 
   920095, 
   10528028.0
  ], 
  [
   20130604, 
   11.23, 
   11.34, 
   11.34, 
   11.05, 
   11.18, 
   576502, 
   6433842.0
  ], 
  [
   20130605, 
   11.18, 
   11.2, 
   11.2, 
   10.92, 
   11.15, 
   345704, 
   3845527.0
  ], 
  [
   20130606, 
   11.15, 
   11.2, 
   11.35, 
   11.05, 
   11.2, 
   384674, 
   4321233.0
  ], 
  [
   20130607, 
   11.2, 
   11.2, 
   11.32, 
   10.96, 
   11.0, 
   528863, 
   5870391.0
  ], 
  [
   20130613, 
   11.0, 
   10.91, 
   10.91, 
   10.17, 
   10.39, 
   619643, 
   6428851.0
  ], 
  [
   20130614, 
   10.39, 
   10.35, 
   10.54, 
   10.31, 
   10.51, 
   307362, 
   3214146.0
  ], 
  [
   20130617, 
   10.51, 
   10.65, 
   10.66, 
   10.39, 
   10.54, 
   236426, 
   2472472.0
  ], 
  [
   20130618, 
   10.54, 
   10.54, 
   10.6, 
   10.3, 
   10.4, 
   192004, 
   2003320.0
  ], 
  [
   20130619, 
   10.4, 
   10.42, 
   10.62, 
   10.3, 
   10.37, 
   272246, 
   2826462.0
  ], 
  [
   20130620, 
   10.37, 
   10.3, 
   10.43, 
   10.0, 
   10.02, 
   575298, 
   5800385.0
  ], 
  [
   20130621, 
   10.02, 
   9.99, 
   10.16, 
   9.84, 
   10.04, 
   247983, 
   2480138.0
  ], 
  [
   20130624, 
   10.04, 
   10.02, 
   10.02, 
   9.28, 
   9.42, 
   570115, 
   5520817.0
  ], 
  [
   20130625, 
   9.42, 
   9.5, 
   9.51, 
   8.6, 
   9.09, 
   791177, 
   7152980.0
  ], 
  [
   20130626, 
   9.09, 
   9.09, 
   9.2, 
   8.88, 
   9.08, 
   581203, 
   5225028.0
  ], 
  [
   20130627, 
   9.08, 
   9.09, 
   9.2, 
   9.0, 
   9.17, 
   584357, 
   5315292.0
  ], 
  [
   20130628, 
   9.17, 
   9.1, 
   9.42, 
   9.01, 
   9.23, 
   557013, 
   5148421.0
  ], 
  [
   20130701, 
   9.23, 
   9.23, 
   9.24, 
   9.11, 
   9.2, 
   239516, 
   2192651.0
  ], 
  [
   20130702, 
   9.2, 
   9.15, 
   9.45, 
   9.1, 
   9.4, 
   494831, 
   4579689.0
  ], 
  [
   20130703, 
   9.4, 
   9.32, 
   9.37, 
   9.14, 
   9.23, 
   228908, 
   2105168.0
  ], 
  [
   20130704, 
   9.23, 
   9.13, 
   9.4, 
   9.13, 
   9.24, 
   360076, 
   3339058.0
  ], 
  [
   20130705, 
   9.24, 
   9.24, 
   9.45, 
   9.21, 
   9.32, 
   324108, 
   3031538.0
  ], 
  [
   20130708, 
   9.32, 
   9.2, 
   9.26, 
   8.82, 
   8.92, 
   591553, 
   5306143.0
  ], 
  [
   20130709, 
   8.92, 
   8.9, 
   9.08, 
   8.86, 
   9.01, 
   158290, 
   1422598.0
  ], 
  [
   20130710, 
   9.01, 
   9.05, 
   9.24, 
   8.98, 
   9.17, 
   234600, 
   2135519.0
  ], 
  [
   20130711, 
   9.17, 
   9.18, 
   9.56, 
   9.18, 
   9.43, 
   571433, 
   5373525.0
  ], 
  [
   20130712, 
   9.43, 
   9.4, 
   9.58, 
   9.29, 
   9.38, 
   550179, 
   5184939.0
  ], 
  [
   20130715, 
   9.38, 
   9.42, 
   9.49, 
   9.32, 
   9.47, 
   296554, 
   2797291.0
  ], 
  [
   20130716, 
   9.47, 
   9.41, 
   9.49, 
   9.34, 
   9.49, 
   290314, 
   2734630.0
  ], 
  [
   20130717, 
   9.49, 
   9.49, 
   9.55, 
   9.38, 
   9.45, 
   346563, 
   3279587.0
  ], 
  [
   20130718, 
   9.45, 
   9.41, 
   9.43, 
   9.23, 
   9.36, 
   329166, 
   3060187.0
  ], 
  [
   20130719, 
   9.36, 
   9.35, 
   9.88, 
   9.24, 
   9.28, 
   309942, 
   2912358.0
  ], 
  [
   20130722, 
   9.28, 
   9.03, 
   9.3, 
   9.03, 
   9.22, 
   238675, 
   2196083.0
  ], 
  [
   20130723, 
   9.22, 
   9.23, 
   9.44, 
   9.23, 
   9.39, 
   337649, 
   3158057.0
  ], 
  [
   20130724, 
   9.39, 
   9.33, 
   9.42, 
   9.24, 
   9.33, 
   220245, 
   2048746.0
  ], 
  [
   20130725, 
   9.33, 
   9.39, 
   9.39, 
   9.22, 
   9.26, 
   210387, 
   1951617.0
  ], 
  [
   20130726, 
   9.26, 
   9.2, 
   9.25, 
   9.1, 
   9.21, 
   222526, 
   2037961.0
  ], 
  [
   20130729, 
   9.21, 
   9.1, 
   9.21, 
   8.91, 
   8.96, 
   479229, 
   4301005.0
  ], 
  [
   20130730, 
   8.96, 
   9.03, 
   9.14, 
   8.92, 
   9.01, 
   259075, 
   2336671.0
  ], 
  [
   20130731, 
   9.01, 
   9.17, 
   9.31, 
   9.04, 
   9.06, 
   234000, 
   2149285.0
  ], 
  [
   20130801, 
   9.06, 
   9.12, 
   9.19, 
   9.02, 
   9.17, 
   351173, 
   3198523.0
  ], 
  [
   20130802, 
   9.17, 
   9.17, 
   9.4, 
   9.17, 
   9.28, 
   514480, 
   4772217.0
  ], 
  [
   20130805, 
   9.28, 
   9.16, 
   9.28, 
   9.14, 
   9.27, 
   341304, 
   3141290.0
  ], 
  [
   20130806, 
   9.27, 
   9.3, 
   9.31, 
   9.18, 
   9.29, 
   399902, 
   3697525.0
  ], 
  [
   20130807, 
   9.29, 
   9.29, 
   9.38, 
   9.23, 
   9.25, 
   563520, 
   5241874.0
  ], 
  [
   20130808, 
   9.25, 
   9.25, 
   9.34, 
   9.2, 
   9.26, 
   308533, 
   2853433.0
  ], 
  [
   20130809, 
   9.26, 
   9.35, 
   9.37, 
   9.2, 
   9.34, 
   598255, 
   5551859.0
  ], 
  [
   20130812, 
   9.34, 
   9.62, 
   10.27, 
   9.62, 
   10.27, 
   4104362, 
   41655712.0
  ], 
  [
   20130813, 
   10.27, 
   10.25, 
   10.4, 
   10.03, 
   10.2, 
   3408372, 
   34675817.0
  ], 
  [
   20130814, 
   10.2, 
   10.17, 
   10.17, 
   10.0, 
   10.05, 
   1960940, 
   19711628.0
  ], 
  [
   20130815, 
   10.05, 
   10.05, 
   10.06, 
   9.86, 
   10.0, 
   1270374, 
   12626253.0
  ], 
  [
   20130816, 
   10.0, 
   9.95, 
   10.12, 
   9.7, 
   9.94, 
   1453648, 
   14348314.0
  ], 
  [
   20130819, 
   9.94, 
   9.9, 
   9.96, 
   9.75, 
   9.94, 
   786713, 
   7776780.0
  ], 
  [
   20130820, 
   9.94, 
   9.96, 
   10.1, 
   9.85, 
   10.09, 
   1184412, 
   11825047.0
  ], 
  [
   20130821, 
   10.09, 
   10.1, 
   10.12, 
   9.77, 
   9.92, 
   1050447, 
   10384389.0
  ], 
  [
   20130822, 
   9.92, 
   9.92, 
   9.94, 
   9.81, 
   9.83, 
   536800, 
   5300261.0
  ], 
  [
   20130823, 
   9.83, 
   9.85, 
   9.89, 
   9.42, 
   9.79, 
   649161, 
   6314895.0
  ], 
  [
   20130826, 
   9.79, 
   9.8, 
   9.9, 
   9.7, 
   9.87, 
   693716, 
   6816477.0
  ], 
  [
   20130827, 
   9.87, 
   9.87, 
   10.05, 
   9.72, 
   10.04, 
   1027943, 
   10215038.0
  ], 
  [
   20130828, 
   10.04, 
   10.15, 
   10.15, 
   9.86, 
   9.99, 
   1032054, 
   10282761.0
  ], 
  [
   20130829, 
   9.99, 
   9.95, 
   10.03, 
   9.8, 
   9.99, 
   823861, 
   8169845.0
  ], 
  [
   20130830, 
   9.99, 
   9.98, 
   10.99, 
   9.8, 
   10.99, 
   5934904, 
   64139328.0
  ], 
  [
   20130902, 
   10.99, 
   11.3, 
   11.54, 
   10.58, 
   10.7, 
   6375523, 
   70445480.0
  ], 
  [
   20130903, 
   10.7, 
   10.31, 
   10.59, 
   10.31, 
   10.51, 
   2757802, 
   28740719.0
  ], 
  [
   20130904, 
   10.51, 
   10.52, 
   11.56, 
   10.52, 
   11.56, 
   2982848, 
   34137704.0
  ], 
  [
   20130905, 
   11.56, 
   12.5, 
   12.5, 
   11.7, 
   11.76, 
   9413501, 
   112354615.0
  ], 
  [
   20130906, 
   11.76, 
   11.76, 
   12.94, 
   11.31, 
   12.94, 
   11509098, 
   145723381.0
  ], 
  [
   20130909, 
   12.94, 
   13.16, 
   13.95, 
   12.85, 
   13.12, 
   15389279, 
   204530058.0
  ], 
  [
   20130910, 
   13.12, 
   12.81, 
   13.24, 
   12.59, 
   13.22, 
   10256839, 
   132334155.0
  ], 
  [
   20130911, 
   13.22, 
   13.05, 
   13.19, 
   12.37, 
   12.41, 
   6679245, 
   84751880.0
  ], 
  [
   20130912, 
   12.41, 
   12.3, 
   12.73, 
   12.18, 
   12.45, 
   4262099, 
   53253137.0
  ], 
  [
   20130913, 
   12.45, 
   12.49, 
   12.57, 
   12.1, 
   12.26, 
   3157898, 
   38793236.0
  ], 
  [
   20130916, 
   12.26, 
   12.27, 
   12.39, 
   12.01, 
   12.11, 
   4087366, 
   49568930.0
  ], 
  [
   20130917, 
   12.11, 
   12.12, 
   12.15, 
   11.56, 
   11.58, 
   4088967, 
   48170925.0
  ], 
  [
   20130918, 
   11.58, 
   11.5, 
   11.89, 
   11.5, 
   11.8, 
   3642668, 
   42887948.0
  ], 
  [
   20130923, 
   11.8, 
   11.85, 
   12.37, 
   11.73, 
   12.27, 
   4797136, 
   57642510.0
  ], 
  [
   20130924, 
   12.27, 
   12.18, 
   12.18, 
   11.7, 
   11.94, 
   4056189, 
   48207203.0
  ], 
  [
   20130925, 
   11.94, 
   11.89, 
   12.28, 
   11.73, 
   11.76, 
   4144732, 
   49868023.0
  ], 
  [
   20130926, 
   11.76, 
   11.77, 
   11.84, 
   11.0, 
   11.08, 
   4203251, 
   47419362.0
  ], 
  [
   20130927, 
   11.08, 
   11.09, 
   11.26, 
   11.04, 
   11.11, 
   1452369, 
   16185007.0
  ], 
  [
   20130930, 
   11.11, 
   11.14, 
   11.28, 
   10.91, 
   11.27, 
   2140205, 
   23759190.0
  ], 
  [
   20131008, 
   11.27, 
   11.48, 
   11.68, 
   11.35, 
   11.67, 
   3243726, 
   37475788.0
  ], 
  [
   20131009, 
   11.67, 
   11.65, 
   11.7, 
   11.35, 
   11.69, 
   2579009, 
   29808482.0
  ], 
  [
   20131010, 
   11.69, 
   11.68, 
   11.76, 
   11.46, 
   11.52, 
   2905571, 
   33674697.0
  ], 
  [
   20131011, 
   11.52, 
   11.52, 
   11.76, 
   11.43, 
   11.73, 
   2700848, 
   31347994.0
  ], 
  [
   20131014, 
   11.73, 
   11.78, 
   12.17, 
   11.75, 
   12.09, 
   4503165, 
   53991308.0
  ], 
  [
   20131015, 
   12.09, 
   12.11, 
   12.14, 
   11.83, 
   11.95, 
   4207872, 
   50318266.0
  ], 
  [
   20131016, 
   11.95, 
   11.95, 
   11.99, 
   11.0, 
   11.41, 
   2606815, 
   30099918.0
  ], 
  [
   20131017, 
   11.41, 
   11.28, 
   11.6, 
   11.28, 
   11.41, 
   1402662, 
   16068422.0
  ], 
  [
   20131018, 
   11.41, 
   11.43, 
   11.46, 
   11.13, 
   11.24, 
   1275344, 
   14309595.0
  ], 
  [
   20131021, 
   11.24, 
   11.21, 
   11.48, 
   11.16, 
   11.41, 
   1401593, 
   15889908.0
  ], 
  [
   20131022, 
   11.41, 
   11.4, 
   11.4, 
   11.08, 
   11.13, 
   1506695, 
   16919078.0
  ], 
  [
   20131023, 
   11.13, 
   11.14, 
   11.32, 
   10.82, 
   10.92, 
   1416078, 
   15636575.0
  ], 
  [
   20131024, 
   10.92, 
   10.86, 
   11.01, 
   10.8, 
   10.91, 
   1047091, 
   11417234.0
  ], 
  [
   20131025, 
   10.91, 
   10.9, 
   11.01, 
   10.75, 
   10.8, 
   824881, 
   8971295.0
  ], 
  [
   20131028, 
   10.8, 
   10.82, 
   11.44, 
   10.7, 
   11.26, 
   2345659, 
   26122737.0
  ], 
  [
   20131029, 
   11.26, 
   11.2, 
   11.2, 
   10.13, 
   10.56, 
   2003798, 
   21464595.0
  ], 
  [
   20131030, 
   10.56, 
   10.55, 
   10.67, 
   10.35, 
   10.65, 
   955167, 
   10065187.0
  ], 
  [
   20131031, 
   10.65, 
   10.65, 
   10.88, 
   10.51, 
   10.54, 
   937065, 
   9976582.0
  ], 
  [
   20131101, 
   10.54, 
   10.47, 
   10.5, 
   10.26, 
   10.37, 
   829940, 
   8592268.0
  ], 
  [
   20131104, 
   10.37, 
   10.4, 
   10.57, 
   10.3, 
   10.32, 
   675589, 
   7020927.0
  ], 
  [
   20131105, 
   10.32, 
   10.4, 
   10.62, 
   10.2, 
   10.6, 
   853614, 
   8900857.0
  ], 
  [
   20131106, 
   10.6, 
   10.55, 
   10.66, 
   10.47, 
   10.48, 
   725008, 
   7662749.0
  ], 
  [
   20131107, 
   10.48, 
   10.48, 
   10.48, 
   10.02, 
   10.09, 
   1118699, 
   11440839.0
  ], 
  [
   20131108, 
   10.09, 
   10.12, 
   10.25, 
   9.96, 
   10.11, 
   1065560, 
   10750735.0
  ], 
  [
   20131111, 
   10.11, 
   10.1, 
   10.19, 
   9.97, 
   10.03, 
   557402, 
   5594786.0
  ], 
  [
   20131112, 
   10.03, 
   10.03, 
   10.16, 
   10.0, 
   10.15, 
   543278, 
   5493685.0
  ], 
  [
   20131113, 
   10.15, 
   10.15, 
   10.17, 
   9.95, 
   9.96, 
   623731, 
   6259842.0
  ], 
  [
   20131114, 
   9.96, 
   9.96, 
   10.15, 
   9.91, 
   10.15, 
   573977, 
   5758063.0
  ], 
  [
   20131115, 
   10.15, 
   10.06, 
   10.55, 
   10.06, 
   10.36, 
   1164823, 
   12071725.0
  ], 
  [
   20131118, 
   10.36, 
   10.38, 
   10.78, 
   10.29, 
   10.69, 
   1315678, 
   13919421.0
  ], 
  [
   20131119, 
   10.69, 
   10.7, 
   10.7, 
   10.49, 
   10.6, 
   810101, 
   8562080.0
  ], 
  [
   20131120, 
   10.6, 
   10.61, 
   10.7, 
   10.52, 
   10.69, 
   856771, 
   9102174.0
  ], 
  [
   20131121, 
   10.69, 
   10.66, 
   10.85, 
   10.56, 
   10.83, 
   1353364, 
   14511631.0
  ], 
  [
   20131122, 
   10.83, 
   10.83, 
   10.83, 
   10.55, 
   10.72, 
   1128433, 
   12044711.0
  ], 
  [
   20131125, 
   10.72, 
   10.61, 
   10.72, 
   10.5, 
   10.63, 
   659113, 
   7001246.0
  ], 
  [
   20131126, 
   10.63, 
   10.69, 
   10.69, 
   10.57, 
   10.63, 
   390712, 
   4149955.0
  ], 
  [
   20131127, 
   10.63, 
   10.56, 
   10.77, 
   10.5, 
   10.69, 
   742067, 
   7895991.0
  ], 
  [
   20131128, 
   10.69, 
   10.7, 
   10.91, 
   10.62, 
   10.82, 
   1206922, 
   13052011.0
  ], 
  [
   20131129, 
   10.82, 
   10.82, 
   10.9, 
   10.7, 
   10.87, 
   1063559, 
   11493249.0
  ], 
  [
   20131202, 
   10.87, 
   10.79, 
   10.79, 
   10.3, 
   10.5, 
   1245698, 
   13109747.0
  ], 
  [
   20131203, 
   10.5, 
   10.48, 
   10.55, 
   10.3, 
   10.52, 
   592308, 
   6175733.0
  ], 
  [
   20131204, 
   10.52, 
   10.49, 
   11.57, 
   10.46, 
   11.38, 
   4578816, 
   51380044.0
  ], 
  [
   20131205, 
   11.38, 
   11.33, 
   11.33, 
   11.01, 
   11.1, 
   2560175, 
   28483536.0
  ], 
  [
   20131206, 
   11.1, 
   11.09, 
   11.25, 
   11.0, 
   11.05, 
   1725411, 
   19145768.0
  ], 
  [
   20131209, 
   11.05, 
   11.1, 
   11.21, 
   11.03, 
   11.08, 
   842216, 
   9336858.0
  ], 
  [
   20131210, 
   11.08, 
   11.15, 
   11.33, 
   11.02, 
   11.05, 
   1804751, 
   20093169.0
  ], 
  [
   20131211, 
   11.05, 
   11.0, 
   11.09, 
   10.78, 
   11.08, 
   1270227, 
   13848481.0
  ], 
  [
   20131212, 
   11.08, 
   11.03, 
   11.18, 
   10.93, 
   11.16, 
   1112191, 
   12340295.0
  ], 
  [
   20131213, 
   11.16, 
   11.17, 
   11.5, 
   11.03, 
   11.45, 
   2403106, 
   27239351.0
  ], 
  [
   20131216, 
   11.45, 
   11.4, 
   11.48, 
   11.05, 
   11.17, 
   1205725, 
   13550908.0
  ], 
  [
   20131217, 
   11.17, 
   11.17, 
   11.22, 
   10.95, 
   11.15, 
   556703, 
   6181378.0
  ], 
  [
   20131218, 
   11.15, 
   11.14, 
   11.14, 
   10.98, 
   11.05, 
   760693, 
   8407339.0
  ], 
  [
   20131219, 
   11.05, 
   11.05, 
   11.09, 
   10.66, 
   10.71, 
   981788, 
   10675750.0
  ], 
  [
   20131220, 
   10.71, 
   10.68, 
   10.76, 
   10.25, 
   10.35, 
   1226061, 
   12778424.0
  ], 
  [
   20131223, 
   10.35, 
   10.38, 
   10.56, 
   10.31, 
   10.42, 
   406325, 
   4233416.0
  ], 
  [
   20131224, 
   10.42, 
   10.5, 
   10.62, 
   10.37, 
   10.47, 
   734498, 
   7700541.0
  ], 
  [
   20131225, 
   10.47, 
   10.55, 
   10.59, 
   10.4, 
   10.56, 
   456117, 
   4788896.0
  ], 
  [
   20131226, 
   10.56, 
   10.55, 
   10.77, 
   10.35, 
   10.44, 
   607830, 
   6460596.0
  ], 
  [
   20131227, 
   10.44, 
   10.43, 
   10.7, 
   10.43, 
   10.58, 
   560468, 
   5940813.0
  ], 
  [
   20131230, 
   10.58, 
   10.58, 
   10.65, 
   10.46, 
   10.48, 
   431670, 
   4553094.0
  ], 
  [
   20131231, 
   10.48, 
   10.48, 
   10.64, 
   10.4, 
   10.61, 
   484866, 
   5089969.0
  ], 
  [
   20140102, 
   10.61, 
   10.59, 
   10.59, 
   10.46, 
   10.54, 
   424650, 
   4463806.0
  ], 
  [
   20140103, 
   10.54, 
   10.47, 
   10.47, 
   10.15, 
   10.27, 
   766737, 
   7882618.0
  ], 
  [
   20140106, 
   10.27, 
   10.25, 
   10.29, 
   9.9, 
   10.0, 
   1265225, 
   12718756.0
  ], 
  [
   20140107, 
   10.0, 
   9.98, 
   10.16, 
   9.98, 
   10.08, 
   553730, 
   5579718.0
  ], 
  [
   20140108, 
   10.08, 
   10.1, 
   10.21, 
   10.0, 
   10.02, 
   839386, 
   8434104.0
  ], 
  [
   20140109, 
   10.02, 
   10.02, 
   10.09, 
   9.82, 
   9.94, 
   391980, 
   3911787.0
  ], 
  [
   20140110, 
   9.94, 
   9.86, 
   9.95, 
   9.66, 
   9.73, 
   473092, 
   4641987.0
  ], 
  [
   20140113, 
   9.73, 
   9.72, 
   9.88, 
   9.45, 
   9.51, 
   658440, 
   6336793.0
  ], 
  [
   20140114, 
   9.51, 
   9.51, 
   9.65, 
   9.49, 
   9.63, 
   376483, 
   3604872.0
  ], 
  [
   20140115, 
   9.63, 
   9.59, 
   9.69, 
   9.57, 
   9.64, 
   404839, 
   3900838.0
  ], 
  [
   20140116, 
   9.64, 
   9.64, 
   9.75, 
   9.6, 
   9.69, 
   343336, 
   3325862.0
  ], 
  [
   20140117, 
   9.69, 
   9.66, 
   9.73, 
   9.55, 
   9.55, 
   364864, 
   3496576.0
  ], 
  [
   20140120, 
   9.55, 
   9.5, 
   9.69, 
   9.43, 
   9.45, 
   390380, 
   3717469.0
  ], 
  [
   20140121, 
   9.45, 
   9.5, 
   9.68, 
   9.5, 
   9.6, 
   354991, 
   3409921.0
  ], 
  [
   20140122, 
   9.6, 
   9.59, 
   10.28, 
   9.58, 
   10.17, 
   2037862, 
   20675087.0
  ], 
  [
   20140123, 
   10.17, 
   10.15, 
   10.27, 
   9.95, 
   10.0, 
   706041, 
   7094213.0
  ], 
  [
   20140124, 
   10.0, 
   9.98, 
   10.2, 
   9.96, 
   10.12, 
   603315, 
   6088697.0
  ], 
  [
   20140127, 
   10.12, 
   10.03, 
   10.12, 
   9.97, 
   10.0, 
   544810, 
   5459125.0
  ], 
  [
   20140128, 
   10.0, 
   10.15, 
   10.15, 
   9.95, 
   10.0, 
   350591, 
   3500436.0
  ], 
  [
   20140129, 
   10.0, 
   9.98, 
   10.06, 
   9.96, 
   9.99, 
   285214, 
   2851053.0
  ], 
  [
   20140130, 
   9.99, 
   9.94, 
   10.03, 
   9.91, 
   9.98, 
   296098, 
   2946255.0
  ], 
  [
   20140207, 
   9.98, 
   9.96, 
   10.01, 
   9.86, 
   9.99, 
   339764, 
   3373001.0
  ], 
  [
   20140210, 
   9.99, 
   9.99, 
   10.25, 
   9.98, 
   10.23, 
   1013863, 
   10318454.0
  ], 
  [
   20140211, 
   10.23, 
   10.29, 
   10.38, 
   10.15, 
   10.25, 
   817152, 
   8377960.0
  ], 
  [
   20140212, 
   10.25, 
   10.29, 
   10.33, 
   10.16, 
   10.25, 
   623471, 
   6384270.0
  ], 
  [
   20140213, 
   10.25, 
   10.24, 
   10.5, 
   10.15, 
   10.35, 
   1575131, 
   16251775.0
  ], 
  [
   20140214, 
   10.35, 
   10.35, 
   10.41, 
   10.25, 
   10.35, 
   990344, 
   10230807.0
  ], 
  [
   20140217, 
   10.35, 
   10.36, 
   10.44, 
   10.31, 
   10.41, 
   736868, 
   7635773.0
  ], 
  [
   20140218, 
   10.41, 
   10.39, 
   10.43, 
   10.12, 
   10.16, 
   826327, 
   8452933.0
  ], 
  [
   20140219, 
   10.16, 
   10.18, 
   10.38, 
   10.16, 
   10.37, 
   1305737, 
   13424294.0
  ], 
  [
   20140220, 
   10.37, 
   10.38, 
   10.39, 
   10.12, 
   10.13, 
   1213832, 
   12408075.0
  ], 
  [
   20140221, 
   10.13, 
   10.13, 
   10.22, 
   9.95, 
   9.99, 
   1013947, 
   10171074.0
  ], 
  [
   20140224, 
   9.99, 
   9.99, 
   9.99, 
   9.67, 
   9.82, 
   1249476, 
   12203560.0
  ], 
  [
   20140225, 
   9.82, 
   9.8, 
   9.88, 
   9.45, 
   9.51, 
   907039, 
   8770753.0
  ], 
  [
   20140226, 
   9.51, 
   9.51, 
   9.63, 
   9.41, 
   9.61, 
   550783, 
   5246019.0
  ], 
  [
   20140227, 
   9.61, 
   9.62, 
   9.97, 
   8.9, 
   9.76, 
   1391906, 
   13306290.0
  ], 
  [
   20140228, 
   9.76, 
   9.72, 
   9.77, 
   9.4, 
   9.77, 
   748617, 
   7159439.0
  ], 
  [
   20140303, 
   9.77, 
   9.78, 
   9.78, 
   9.5, 
   9.75, 
   746135, 
   7258008.0
  ], 
  [
   20140304, 
   9.75, 
   9.76, 
   9.9, 
   9.61, 
   9.8, 
   826412, 
   8057671.0
  ], 
  [
   20140305, 
   9.8, 
   9.8, 
   9.99, 
   9.8, 
   9.82, 
   561720, 
   5564906.0
  ], 
  [
   20140306, 
   9.82, 
   9.83, 
   9.97, 
   9.48, 
   9.85, 
   1333575, 
   12944317.0
  ], 
  [
   20140307, 
   9.85, 
   9.9, 
   9.95, 
   9.82, 
   9.84, 
   1082938, 
   10701692.0
  ], 
  [
   20140310, 
   9.84, 
   9.84, 
   9.84, 
   9.49, 
   9.5, 
   669644, 
   6428104.0
  ], 
  [
   20140311, 
   9.5, 
   9.5, 
   9.57, 
   9.38, 
   9.47, 
   540937, 
   5112904.0
  ], 
  [
   20140312, 
   9.47, 
   9.48, 
   9.53, 
   9.3, 
   9.47, 
   332211, 
   3139281.0
  ], 
  [
   20140313, 
   9.47, 
   9.49, 
   9.56, 
   9.42, 
   9.52, 
   814421, 
   7720879.0
  ], 
  [
   20140314, 
   9.52, 
   9.5, 
   9.55, 
   9.3, 
   9.46, 
   613841, 
   5807563.0
  ], 
  [
   20140317, 
   9.46, 
   9.46, 
   9.5, 
   9.31, 
   9.49, 
   462076, 
   4358795.0
  ], 
  [
   20140318, 
   9.49, 
   9.49, 
   9.6, 
   9.4, 
   9.56, 
   939522, 
   8932755.0
  ], 
  [
   20140319, 
   9.56, 
   9.57, 
   9.57, 
   9.43, 
   9.52, 
   267173, 
   2535713.0
  ], 
  [
   20140320, 
   9.52, 
   9.52, 
   9.68, 
   9.2, 
   9.2, 
   988406, 
   9295095.0
  ], 
  [
   20140321, 
   9.2, 
   9.15, 
   9.49, 
   9.1, 
   9.45, 
   780530, 
   7246618.0
  ], 
  [
   20140324, 
   9.45, 
   9.45, 
   10.0, 
   9.42, 
   9.88, 
   1710164, 
   16681457.0
  ], 
  [
   20140325, 
   9.88, 
   10.05, 
   10.26, 
   9.85, 
   9.9, 
   2049435, 
   20627027.0
  ], 
  [
   20140326, 
   9.9, 
   9.97, 
   9.98, 
   9.64, 
   9.71, 
   818404, 
   7965307.0
  ], 
  [
   20140327, 
   9.71, 
   9.73, 
   9.9, 
   9.61, 
   9.82, 
   819985, 
   8038295.0
  ], 
  [
   20140328, 
   9.82, 
   9.82, 
   9.88, 
   9.51, 
   9.55, 
   781551, 
   7572684.0
  ], 
  [
   20140331, 
   9.55, 
   9.5, 
   9.75, 
   9.42, 
   9.54, 
   632193, 
   6055500.0
  ], 
  [
   20140401, 
   9.54, 
   9.53, 
   9.73, 
   9.4, 
   9.72, 
   575094, 
   5528093.0
  ], 
  [
   20140402, 
   9.72, 
   9.72, 
   9.95, 
   9.65, 
   9.81, 
   913263, 
   9006599.0
  ], 
  [
   20140403, 
   9.81, 
   9.93, 
   9.93, 
   9.65, 
   9.68, 
   770858, 
   7482996.0
  ], 
  [
   20140404, 
   9.68, 
   9.66, 
   9.73, 
   9.52, 
   9.68, 
   1134946, 
   10867224.0
  ], 
  [
   20140408, 
   9.68, 
   9.6, 
   9.74, 
   9.5, 
   9.7, 
   782361, 
   7532438.0
  ], 
  [
   20140409, 
   9.7, 
   9.6, 
   9.81, 
   9.6, 
   9.81, 
   790414, 
   7704656.0
  ], 
  [
   20140410, 
   9.81, 
   9.88, 
   9.9, 
   9.72, 
   9.79, 
   916674, 
   8976905.0
  ], 
  [
   20140411, 
   9.79, 
   9.8, 
   9.89, 
   9.79, 
   9.83, 
   936137, 
   9216336.0
  ], 
  [
   20140414, 
   9.83, 
   9.8, 
   9.85, 
   9.73, 
   9.84, 
   823438, 
   8066244.0
  ], 
  [
   20140415, 
   9.84, 
   9.85, 
   9.85, 
   9.76, 
   9.78, 
   518390, 
   5080944.0
  ], 
  [
   20140416, 
   9.78, 
   9.78, 
   9.83, 
   9.76, 
   9.8, 
   390066, 
   3818932.0
  ], 
  [
   20140417, 
   9.8, 
   9.81, 
   9.84, 
   9.76, 
   9.83, 
   431342, 
   4227830.0
  ], 
  [
   20140418, 
   9.83, 
   9.78, 
   9.85, 
   9.66, 
   9.67, 
   564395, 
   5485338.0
  ], 
  [
   20140421, 
   9.67, 
   9.6, 
   9.66, 
   9.45, 
   9.46, 
   673412, 
   6432237.0
  ], 
  [
   20140422, 
   9.46, 
   9.45, 
   9.48, 
   9.19, 
   9.28, 
   926100, 
   8611638.0
  ], 
  [
   20140423, 
   9.28, 
   9.29, 
   9.41, 
   9.23, 
   9.28, 
   726110, 
   6761572.0
  ], 
  [
   20140424, 
   9.28, 
   9.28, 
   9.38, 
   9.28, 
   9.33, 
   360734, 
   3369143.0
  ], 
  [
   20140425, 
   9.33, 
   9.34, 
   10.26, 
   9.28, 
   9.99, 
   6234979, 
   63052575.0
  ], 
  [
   20140428, 
   9.99, 
   9.96, 
   10.72, 
   9.88, 
   10.51, 
   8341697, 
   86778665.0
  ], 
  [
   20140429, 
   10.51, 
   10.49, 
   10.49, 
   9.92, 
   10.13, 
   5483060, 
   55123227.0
  ], 
  [
   20140430, 
   10.13, 
   10.1, 
   10.27, 
   9.87, 
   10.25, 
   4328893, 
   43410672.0
  ], 
  [
   20140505, 
   10.25, 
   10.12, 
   10.12, 
   9.71, 
   9.88, 
   5434463, 
   53549697.0
  ], 
  [
   20140506, 
   9.88, 
   9.87, 
   9.95, 
   9.72, 
   9.81, 
   3376137, 
   33280656.0
  ], 
  [
   20140507, 
   9.81, 
   9.81, 
   10.45, 
   9.75, 
   10.3, 
   6978776, 
   71129449.0
  ], 
  [
   20140508, 
   10.3, 
   10.3, 
   10.85, 
   10.16, 
   10.44, 
   7034548, 
   73963217.0
  ], 
  [
   20140509, 
   10.44, 
   10.3, 
   10.47, 
   10.15, 
   10.27, 
   4110591, 
   42351661.0
  ], 
  [
   20140512, 
   10.27, 
   10.35, 
   10.42, 
   10.11, 
   10.31, 
   3639106, 
   37438756.0
  ], 
  [
   20140513, 
   10.31, 
   10.24, 
   10.74, 
   10.12, 
   10.67, 
   4912891, 
   51346838.0
  ], 
  [
   20140514, 
   10.67, 
   10.66, 
   10.66, 
   10.28, 
   10.29, 
   3254922, 
   34072877.0
  ], 
  [
   20140515, 
   10.29, 
   10.19, 
   10.3, 
   10.06, 
   10.07, 
   2112577, 
   21441695.0
  ], 
  [
   20140516, 
   10.07, 
   10.0, 
   10.22, 
   10.0, 
   10.18, 
   1303259, 
   13190861.0
  ], 
  [
   20140519, 
   10.18, 
   10.1, 
   10.15, 
   9.9, 
   9.98, 
   1458701, 
   14564889.0
  ], 
  [
   20140520, 
   9.98, 
   9.94, 
   10.08, 
   9.81, 
   9.92, 
   1194583, 
   11833159.0
  ], 
  [
   20140521, 
   9.92, 
   9.96, 
   10.18, 
   9.83, 
   10.12, 
   1690729, 
   16994126.0
  ], 
  [
   20140522, 
   10.12, 
   10.08, 
   10.18, 
   9.98, 
   9.99, 
   1214948, 
   12245665.0
  ], 
  [
   20140523, 
   9.99, 
   10.03, 
   10.21, 
   9.83, 
   10.13, 
   1404012, 
   14084263.0
  ], 
  [
   20140526, 
   10.13, 
   10.11, 
   10.29, 
   10.06, 
   10.29, 
   1626175, 
   16572561.0
  ], 
  [
   20140527, 
   10.29, 
   10.32, 
   10.32, 
   10.06, 
   10.09, 
   1470833, 
   14932483.0
  ], 
  [
   20140528, 
   10.09, 
   10.06, 
   10.18, 
   10.04, 
   10.17, 
   799424, 
   8071683.0
  ], 
  [
   20140529, 
   10.17, 
   10.17, 
   10.18, 
   9.95, 
   9.96, 
   782400, 
   7859596.0
  ], 
  [
   20140530, 
   9.96, 
   9.96, 
   10.05, 
   9.88, 
   9.98, 
   752179, 
   7484657.0
  ], 
  [
   20140603, 
   9.98, 
   9.98, 
   10.0, 
   9.84, 
   9.87, 
   660037, 
   6522191.0
  ], 
  [
   20140604, 
   9.87, 
   9.85, 
   9.88, 
   9.65, 
   9.68, 
   1078355, 
   10510538.0
  ], 
  [
   20140605, 
   9.68, 
   9.68, 
   9.8, 
   9.51, 
   9.78, 
   834674, 
   8116061.0
  ], 
  [
   20140606, 
   9.78, 
   9.81, 
   9.83, 
   9.59, 
   9.6, 
   1030556, 
   9965182.0
  ], 
  [
   20140609, 
   9.6, 
   9.6, 
   9.7, 
   9.52, 
   9.6, 
   550724, 
   5291565.0
  ], 
  [
   20140610, 
   9.6, 
   9.61, 
   9.72, 
   9.58, 
   9.71, 
   556676, 
   5386383.0
  ], 
  [
   20140611, 
   9.71, 
   9.69, 
   9.8, 
   9.69, 
   9.75, 
   1356041, 
   13213940.0
  ], 
  [
   20140612, 
   9.75, 
   9.75, 
   9.81, 
   9.67, 
   9.75, 
   892391, 
   8687713.0
  ], 
  [
   20140613, 
   9.75, 
   9.73, 
   9.83, 
   9.7, 
   9.8, 
   558004, 
   5460157.0
  ], 
  [
   20140616, 
   9.8, 
   9.8, 
   9.86, 
   9.67, 
   9.72, 
   1011308, 
   9879722.0
  ], 
  [
   20140617, 
   9.72, 
   9.77, 
   9.79, 
   9.67, 
   9.78, 
   670922, 
   6540728.0
  ], 
  [
   20140618, 
   9.78, 
   9.78, 
   9.78, 
   9.6, 
   9.62, 
   523411, 
   5059065.0
  ], 
  [
   20140619, 
   9.62, 
   9.65, 
   9.65, 
   9.43, 
   9.44, 
   595480, 
   5665508.0
  ], 
  [
   20140620, 
   9.44, 
   9.44, 
   9.54, 
   9.42, 
   9.52, 
   349835, 
   3310934.0
  ], 
  [
   20140623, 
   9.52, 
   9.52, 
   9.6, 
   9.52, 
   9.54, 
   433518, 
   4136896.0
  ], 
  [
   20140624, 
   9.54, 
   9.61, 
   9.61, 
   9.52, 
   9.59, 
   388781, 
   3719511.0
  ], 
  [
   20140625, 
   9.59, 
   9.61, 
   9.61, 
   9.56, 
   9.6, 
   341493, 
   3274682.0
  ], 
  [
   20140626, 
   9.43, 
   9.55, 
   9.56, 
   9.44, 
   9.54, 
   397495, 
   3780337.0
  ], 
  [
   20140627, 
   9.54, 
   9.53, 
   9.58, 
   9.5, 
   9.55, 
   353336, 
   3377011.0
  ], 
  [
   20140630, 
   9.55, 
   9.55, 
   9.78, 
   9.52, 
   9.66, 
   617195, 
   5949332.0
  ], 
  [
   20140701, 
   9.66, 
   9.62, 
   9.79, 
   9.61, 
   9.68, 
   767269, 
   7436213.0
  ], 
  [
   20140702, 
   9.68, 
   9.74, 
   9.74, 
   9.65, 
   9.7, 
   782871, 
   7595554.0
  ], 
  [
   20140703, 
   9.7, 
   9.68, 
   9.75, 
   9.63, 
   9.75, 
   733477, 
   7124592.0
  ], 
  [
   20140704, 
   9.75, 
   9.75, 
   9.83, 
   9.6, 
   9.69, 
   861341, 
   8363400.0
  ], 
  [
   20140707, 
   9.69, 
   9.68, 
   9.98, 
   9.67, 
   9.94, 
   1961219, 
   19422098.0
  ], 
  [
   20140708, 
   9.94, 
   10.12, 
   10.15, 
   9.81, 
   9.91, 
   1477800, 
   14715534.0
  ], 
  [
   20140709, 
   9.91, 
   9.91, 
   9.91, 
   9.65, 
   9.74, 
   1341928, 
   13081286.0
  ], 
  [
   20140710, 
   9.74, 
   9.75, 
   9.76, 
   9.61, 
   9.73, 
   563590, 
   5468932.0
  ], 
  [
   20140711, 
   9.73, 
   9.72, 
   9.9, 
   9.64, 
   9.88, 
   1174385, 
   11518851.0
  ], 
  [
   20140714, 
   9.88, 
   9.87, 
   9.99, 
   9.8, 
   9.95, 
   1261311, 
   12501151.0
  ], 
  [
   20140715, 
   9.95, 
   9.95, 
   10.01, 
   9.83, 
   9.89, 
   996005, 
   9854458.0
  ], 
  [
   20140716, 
   9.89, 
   9.93, 
   9.96, 
   9.76, 
   9.79, 
   674700, 
   6661920.0
  ], 
  [
   20140717, 
   9.79, 
   9.75, 
   9.86, 
   9.72, 
   9.85, 
   1087028, 
   10647530.0
  ], 
  [
   20140718, 
   9.85, 
   9.8, 
   9.93, 
   9.78, 
   9.83, 
   1120054, 
   11056890.0
  ], 
  [
   20140721, 
   9.83, 
   9.75, 
   9.85, 
   9.74, 
   9.75, 
   665958, 
   6514187.0
  ], 
  [
   20140722, 
   9.75, 
   9.67, 
   9.82, 
   9.67, 
   9.82, 
   1112578, 
   10877739.0
  ], 
  [
   20140723, 
   9.82, 
   9.81, 
   10.33, 
   9.78, 
   10.27, 
   4008226, 
   40168246.0
  ], 
  [
   20140724, 
   10.27, 
   10.05, 
   10.23, 
   10.0, 
   10.05, 
   3931524, 
   39620904.0
  ], 
  [
   20140725, 
   10.05, 
   10.06, 
   10.19, 
   9.94, 
   10.17, 
   2610450, 
   26247301.0
  ], 
  [
   20140728, 
   10.17, 
   10.27, 
   10.87, 
   10.27, 
   10.49, 
   5972710, 
   63355583.0
  ], 
  [
   20140729, 
   10.49, 
   10.48, 
   10.76, 
   10.41, 
   10.63, 
   4122291, 
   43646081.0
  ], 
  [
   20140730, 
   10.63, 
   10.65, 
   10.8, 
   10.58, 
   10.64, 
   3836517, 
   41120003.0
  ], 
  [
   20140731, 
   10.64, 
   10.61, 
   10.65, 
   10.53, 
   10.59, 
   1390418, 
   14719720.0
  ], 
  [
   20140801, 
   10.59, 
   10.58, 
   10.59, 
   10.26, 
   10.29, 
   2595847, 
   26980542.0
  ], 
  [
   20140804, 
   10.29, 
   10.29, 
   10.58, 
   10.29, 
   10.5, 
   2851034, 
   29763891.0
  ], 
  [
   20140805, 
   10.5, 
   10.65, 
   10.66, 
   10.4, 
   10.48, 
   2008458, 
   21072185.0
  ], 
  [
   20140806, 
   10.48, 
   10.48, 
   10.61, 
   10.35, 
   10.41, 
   1712378, 
   17816407.0
  ], 
  [
   20140807, 
   10.41, 
   10.41, 
   10.45, 
   10.31, 
   10.35, 
   1093223, 
   11341575.0
  ], 
  [
   20140808, 
   10.35, 
   10.38, 
   10.45, 
   10.33, 
   10.37, 
   1180630, 
   12275594.0
  ], 
  [
   20140811, 
   10.37, 
   10.39, 
   10.56, 
   10.37, 
   10.53, 
   1405142, 
   14730888.0
  ], 
  [
   20140812, 
   10.53, 
   10.51, 
   10.68, 
   10.4, 
   10.68, 
   2803508, 
   29528996.0
  ], 
  [
   20140813, 
   10.68, 
   10.67, 
   11.75, 
   10.64, 
   11.15, 
   6174042, 
   68404529.0
  ], 
  [
   20140814, 
   11.15, 
   11.1, 
   11.25, 
   10.78, 
   10.87, 
   3088212, 
   33954685.0
  ], 
  [
   20140815, 
   10.87, 
   10.89, 
   11.43, 
   10.71, 
   11.22, 
   4183837, 
   46524852.0
  ], 
  [
   20140818, 
   11.22, 
   11.3, 
   11.3, 
   11.01, 
   11.18, 
   2551872, 
   28296263.0
  ], 
  [
   20140819, 
   11.18, 
   11.12, 
   11.17, 
   10.92, 
   10.99, 
   2460238, 
   27074647.0
  ], 
  [
   20140820, 
   10.99, 
   10.98, 
   11.05, 
   10.9, 
   11.0, 
   1952212, 
   21407637.0
  ], 
  [
   20140821, 
   11.0, 
   10.99, 
   11.15, 
   10.95, 
   11.11, 
   2483980, 
   27523860.0
  ], 
  [
   20140822, 
   11.11, 
   11.11, 
   11.16, 
   11.03, 
   11.12, 
   1861323, 
   20666059.0
  ], 
  [
   20140825, 
   11.12, 
   11.1, 
   11.14, 
   10.82, 
   11.05, 
   2225117, 
   24532984.0
  ], 
  [
   20140826, 
   11.05, 
   11.08, 
   11.08, 
   10.75, 
   10.78, 
   2014178, 
   21827968.0
  ], 
  [
   20140827, 
   10.78, 
   10.72, 
   11.01, 
   10.62, 
   10.99, 
   2068954, 
   22412327.0
  ], 
  [
   20140828, 
   10.99, 
   11.2, 
   11.2, 
   10.8, 
   11.01, 
   2613179, 
   28652997.0
  ], 
  [
   20140829, 
   11.01, 
   10.95, 
   11.13, 
   10.85, 
   11.02, 
   1645814, 
   18140741.0
  ], 
  [
   20140901, 
   11.02, 
   11.02, 
   11.11, 
   10.95, 
   11.05, 
   2239123, 
   24687209.0
  ], 
  [
   20140902, 
   11.05, 
   11.07, 
   11.17, 
   11.01, 
   11.12, 
   2459165, 
   27269777.0
  ], 
  [
   20140903, 
   11.12, 
   11.17, 
   11.26, 
   11.1, 
   11.25, 
   3876107, 
   43462035.0
  ], 
  [
   20140904, 
   11.25, 
   11.3, 
   11.3, 
   11.16, 
   11.23, 
   2641731, 
   29603189.0
  ], 
  [
   20140905, 
   11.23, 
   11.21, 
   11.23, 
   11.1, 
   11.15, 
   3586390, 
   39991912.0
  ], 
  [
   20140909, 
   11.15, 
   11.18, 
   11.28, 
   11.1, 
   11.27, 
   2128076, 
   23792342.0
  ], 
  [
   20140910, 
   11.27, 
   11.23, 
   11.29, 
   11.06, 
   11.11, 
   3152677, 
   35040387.0
  ], 
  [
   20140911, 
   11.11, 
   11.12, 
   11.39, 
   11.08, 
   11.31, 
   5795726, 
   65048429.0
  ], 
  [
   20140912, 
   11.31, 
   11.22, 
   11.36, 
   11.16, 
   11.35, 
   2892990, 
   32565811.0
  ], 
  [
   20140915, 
   11.35, 
   11.34, 
   11.47, 
   11.2, 
   11.4, 
   3088302, 
   35039257.0
  ], 
  [
   20140916, 
   11.4, 
   11.38, 
   11.39, 
   10.93, 
   11.08, 
   2711697, 
   30392537.0
  ], 
  [
   20140917, 
   11.08, 
   11.07, 
   11.24, 
   10.88, 
   11.08, 
   1468786, 
   16243748.0
  ], 
  [
   20140918, 
   11.08, 
   11.08, 
   11.12, 
   10.96, 
   11.11, 
   1416449, 
   15617260.0
  ], 
  [
   20140919, 
   11.11, 
   11.12, 
   11.34, 
   11.07, 
   11.26, 
   2140742, 
   23951986.0
  ], 
  [
   20140922, 
   11.26, 
   11.26, 
   11.29, 
   11.0, 
   11.09, 
   1757431, 
   19586197.0
  ], 
  [
   20140923, 
   11.09, 
   11.09, 
   11.12, 
   10.89, 
   11.03, 
   2072262, 
   22776968.0
  ], 
  [
   20140924, 
   11.03, 
   11.0, 
   11.2, 
   10.91, 
   11.18, 
   2096683, 
   23204165.0
  ], 
  [
   20140925, 
   11.18, 
   11.17, 
   11.29, 
   11.03, 
   11.08, 
   2246540, 
   25095751.0
  ], 
  [
   20140926, 
   11.08, 
   11.03, 
   11.17, 
   10.96, 
   11.17, 
   1706379, 
   18875065.0
  ], 
  [
   20140929, 
   11.17, 
   11.15, 
   11.32, 
   11.15, 
   11.23, 
   2888875, 
   32432678.0
  ], 
  [
   20140930, 
   11.23, 
   11.25, 
   11.53, 
   11.17, 
   11.43, 
   3931316, 
   44749397.0
  ], 
  [
   20141008, 
   11.43, 
   11.5, 
   11.68, 
   11.33, 
   11.57, 
   4298823, 
   49368611.0
  ], 
  [
   20141009, 
   11.57, 
   11.51, 
   11.57, 
   11.36, 
   11.53, 
   2699170, 
   31025837.0
  ], 
  [
   20141010, 
   11.53, 
   11.47, 
   11.52, 
   11.3, 
   11.35, 
   2017821, 
   23020910.0
  ], 
  [
   20141013, 
   11.35, 
   11.32, 
   11.75, 
   11.32, 
   11.74, 
   4273487, 
   49308938.0
  ], 
  [
   20141014, 
   11.74, 
   11.7, 
   12.0, 
   11.6, 
   11.77, 
   5357512, 
   63337376.0
  ], 
  [
   20141015, 
   11.77, 
   11.81, 
   11.85, 
   11.53, 
   11.68, 
   4033658, 
   47105456.0
  ], 
  [
   20141016, 
   11.68, 
   11.6, 
   11.87, 
   11.49, 
   11.5, 
   2892166, 
   33761210.0
  ], 
  [
   20141017, 
   11.5, 
   11.54, 
   11.73, 
   11.21, 
   11.65, 
   2948141, 
   33876019.0
  ], 
  [
   20141020, 
   11.65, 
   11.65, 
   11.67, 
   11.5, 
   11.62, 
   1794012, 
   20765909.0
  ], 
  [
   20141021, 
   11.62, 
   11.58, 
   11.64, 
   11.42, 
   11.45, 
   1318928, 
   15200510.0
  ], 
  [
   20141022, 
   11.45, 
   11.4, 
   11.49, 
   11.06, 
   11.08, 
   2312220, 
   26032358.0
  ], 
  [
   20141023, 
   11.08, 
   11.08, 
   11.08, 
   10.86, 
   10.9, 
   2057131, 
   22523888.0
  ], 
  [
   20141024, 
   10.9, 
   10.91, 
   10.99, 
   10.8, 
   10.9, 
   1247777, 
   13597661.0
  ], 
  [
   20141027, 
   10.9, 
   10.9, 
   10.96, 
   10.75, 
   10.9, 
   797679, 
   8688789.0
  ], 
  [
   20141028, 
   10.9, 
   10.93, 
   11.16, 
   10.9, 
   11.13, 
   1745406, 
   19303540.0
  ], 
  [
   20141029, 
   11.13, 
   11.18, 
   11.27, 
   11.12, 
   11.26, 
   2212469, 
   24803742.0
  ], 
  [
   20141030, 
   11.26, 
   11.26, 
   11.36, 
   11.16, 
   11.26, 
   2057353, 
   23201817.0
  ], 
  [
   20141031, 
   11.26, 
   11.46, 
   12.39, 
   11.34, 
   12.39, 
   6741739, 
   81904755.0
  ], 
  [
   20141103, 
   12.39, 
   13.34, 
   13.63, 
   12.84, 
   13.63, 
   24127183, 
   322714958.0
  ], 
  [
   20141104, 
   13.63, 
   13.4, 
   13.57, 
   13.02, 
   13.29, 
   14565382, 
   192824825.0
  ], 
  [
   20141105, 
   13.29, 
   13.24, 
   13.24, 
   12.88, 
   12.97, 
   9792953, 
   127265243.0
  ], 
  [
   20141106, 
   12.97, 
   13.0, 
   13.16, 
   12.88, 
   13.02, 
   7593055, 
   98637497.0
  ], 
  [
   20141107, 
   13.02, 
   13.1, 
   13.1, 
   12.58, 
   12.69, 
   10961402, 
   140092839.0
  ], 
  [
   20141110, 
   12.69, 
   12.8, 
   12.91, 
   12.63, 
   12.88, 
   8072788, 
   103040956.0
  ], 
  [
   20141111, 
   12.88, 
   12.9, 
   12.91, 
   12.4, 
   12.46, 
   7091177, 
   89422093.0
  ], 
  [
   20141112, 
   12.46, 
   12.42, 
   12.68, 
   12.35, 
   12.64, 
   6074129, 
   75985209.0
  ], 
  [
   20141113, 
   12.64, 
   12.64, 
   13.05, 
   12.54, 
   12.74, 
   9059944, 
   116287404.0
  ], 
  [
   20141114, 
   12.74, 
   12.76, 
   12.76, 
   12.31, 
   12.49, 
   4693212, 
   58520645.0
  ], 
  [
   20141117, 
   12.49, 
   12.65, 
   12.76, 
   12.42, 
   12.51, 
   4659658, 
   58719508.0
  ], 
  [
   20141118, 
   12.51, 
   12.57, 
   12.83, 
   12.4, 
   12.79, 
   4616547, 
   58184931.0
  ], 
  [
   20141119, 
   12.79, 
   12.64, 
   12.78, 
   12.51, 
   12.57, 
   4030712, 
   51014273.0
  ], 
  [
   20141120, 
   12.57, 
   12.5, 
   13.1, 
   12.5, 
   13.03, 
   7864022, 
   101431760.0
  ], 
  [
   20141121, 
   13.03, 
   12.96, 
   13.08, 
   12.84, 
   12.98, 
   6004551, 
   77954049.0
  ], 
  [
   20141124, 
   12.98, 
   13.25, 
   13.44, 
   12.97, 
   12.99, 
   8810015, 
   116043396.0
  ], 
  [
   20141125, 
   12.99, 
   13.02, 
   14.29, 
   12.8, 
   14.29, 
   20597537, 
   285913540.0
  ], 
  [
   20141126, 
   14.29, 
   14.0, 
   14.68, 
   13.82, 
   14.22, 
   12710933, 
   180034800.0
  ], 
  [
   20141127, 
   14.22, 
   14.22, 
   14.36, 
   13.91, 
   14.17, 
   7935710, 
   112315620.0
  ], 
  [
   20141128, 
   14.17, 
   14.17, 
   14.17, 
   13.62, 
   14.02, 
   7798447, 
   108483391.0
  ], 
  [
   20141201, 
   14.02, 
   13.98, 
   14.01, 
   13.64, 
   13.95, 
   7442745, 
   102461389.0
  ], 
  [
   20141202, 
   13.95, 
   13.83, 
   14.48, 
   13.79, 
   14.19, 
   9236230, 
   130733236.0
  ], 
  [
   20141203, 
   14.19, 
   14.1, 
   14.88, 
   14.05, 
   14.32, 
   11133639, 
   161472780.0
  ], 
  [
   20141204, 
   14.32, 
   14.37, 
   14.73, 
   14.15, 
   14.45, 
   7704476, 
   111555305.0
  ], 
  [
   20141205, 
   14.45, 
   14.54, 
   14.55, 
   13.29, 
   13.68, 
   9938157, 
   137218387.0
  ], 
  [
   20141208, 
   13.68, 
   13.6, 
   14.05, 
   13.21, 
   13.89, 
   8445402, 
   114726514.0
  ], 
  [
   20141209, 
   13.89, 
   13.8, 
   14.67, 
   13.39, 
   13.95, 
   11374721, 
   160315965.0
  ], 
  [
   20141210, 
   13.95, 
   13.85, 
   14.46, 
   13.5, 
   14.39, 
   6418954, 
   90431749.0
  ], 
  [
   20141211, 
   14.39, 
   14.3, 
   15.77, 
   14.26, 
   15.63, 
   12938472, 
   198251988.0
  ], 
  [
   20141212, 
   15.63, 
   15.54, 
   15.55, 
   15.05, 
   15.21, 
   7259256, 
   110651318.0
  ], 
  [
   20141215, 
   15.21, 
   15.08, 
   15.28, 
   14.69, 
   15.12, 
   5170653, 
   77285354.0
  ], 
  [
   20141216, 
   15.12, 
   15.11, 
   15.11, 
   14.69, 
   14.92, 
   3591610, 
   53439493.0
  ], 
  [
   20141217, 
   14.92, 
   14.93, 
   14.95, 
   14.38, 
   14.61, 
   5675583, 
   83071129.0
  ], 
  [
   20141218, 
   14.61, 
   14.67, 
   14.88, 
   14.6, 
   14.71, 
   3791177, 
   55788999.0
  ], 
  [
   20141219, 
   14.71, 
   14.73, 
   15.41, 
   14.73, 
   15.37, 
   9363242, 
   142018447.0
  ], 
  [
   20141222, 
   15.37, 
   15.38, 
   15.68, 
   14.18, 
   14.37, 
   9217493, 
   136118656.0
  ], 
  [
   20141223, 
   14.37, 
   14.35, 
   15.07, 
   13.2, 
   14.22, 
   7046640, 
   101586545.0
  ], 
  [
   20141224, 
   14.22, 
   14.0, 
   14.41, 
   13.82, 
   13.98, 
   2764583, 
   38786726.0
  ], 
  [
   20141225, 
   13.98, 
   14.1, 
   14.44, 
   14.08, 
   14.35, 
   2472286, 
   35247402.0
  ], 
  [
   20141226, 
   14.35, 
   14.44, 
   14.69, 
   14.27, 
   14.67, 
   3780757, 
   54821412.0
  ], 
  [
   20141229, 
   14.67, 
   14.71, 
   15.18, 
   14.62, 
   14.95, 
   5498512, 
   82351504.0
  ], 
  [
   20141230, 
   14.95, 
   14.93, 
   14.93, 
   14.28, 
   14.46, 
   3118728, 
   45439706.0
  ], 
  [
   20141231, 
   14.46, 
   14.47, 
   15.57, 
   14.25, 
   15.29, 
   6749899, 
   101349760.0
  ], 
  [
   20150105, 
   15.29, 
   15.28, 
   16.28, 
   15.2, 
   15.76, 
   10905429, 
   172805537.0
  ], 
  [
   20150106, 
   15.76, 
   15.7, 
   15.7, 
   15.0, 
   15.2, 
   5222153, 
   79647247.0
  ], 
  [
   20150107, 
   15.2, 
   15.03, 
   15.36, 
   14.88, 
   15.19, 
   4382139, 
   66168491.0
  ], 
  [
   20150108, 
   15.19, 
   15.18, 
   15.29, 
   14.8, 
   14.82, 
   2554311, 
   38203081.0
  ], 
  [
   20150109, 
   14.82, 
   14.75, 
   15.15, 
   14.61, 
   14.67, 
   3045328, 
   45284856.0
  ], 
  [
   20150112, 
   14.67, 
   14.58, 
   14.58, 
   13.98, 
   14.1, 
   3789537, 
   53609984.0
  ], 
  [
   20150113, 
   14.1, 
   14.1, 
   14.5, 
   14.1, 
   14.48, 
   2312578, 
   33074730.0
  ], 
  [
   20150114, 
   14.48, 
   14.45, 
   14.6, 
   14.16, 
   14.34, 
   1435005, 
   20583084.0
  ], 
  [
   20150115, 
   14.34, 
   14.35, 
   14.65, 
   14.23, 
   14.6, 
   2095773, 
   30298745.0
  ], 
  [
   20150116, 
   14.6, 
   14.56, 
   14.89, 
   14.5, 
   14.6, 
   2133175, 
   31345932.0
  ], 
  [
   20150119, 
   14.6, 
   14.0, 
   14.44, 
   13.14, 
   13.66, 
   3001179, 
   41899430.0
  ], 
  [
   20150120, 
   13.66, 
   13.88, 
   14.4, 
   13.81, 
   14.27, 
   2155494, 
   30634506.0
  ], 
  [
   20150121, 
   14.27, 
   14.29, 
   15.15, 
   14.13, 
   14.94, 
   4916425, 
   72420210.0
  ], 
  [
   20150122, 
   14.94, 
   14.9, 
   15.35, 
   14.77, 
   15.21, 
   4738020, 
   71716699.0
  ], 
  [
   20150123, 
   15.21, 
   15.15, 
   15.32, 
   15.0, 
   15.28, 
   3289748, 
   49808596.0
  ], 
  [
   20150126, 
   15.28, 
   15.2, 
   15.43, 
   15.18, 
   15.39, 
   2729163, 
   41782908.0
  ], 
  [
   20150127, 
   15.39, 
   15.49, 
   15.65, 
   15.0, 
   15.25, 
   3479559, 
   52993068.0
  ], 
  [
   20150128, 
   15.25, 
   15.19, 
   15.85, 
   14.86, 
   15.8, 
   8497338, 
   131182509.0
  ], 
  [
   20150129, 
   15.8, 
   15.5, 
   15.86, 
   15.25, 
   15.64, 
   6931826, 
   108245191.0
  ], 
  [
   20150130, 
   15.64, 
   15.65, 
   15.95, 
   15.18, 
   15.54, 
   8745728, 
   137549419.0
  ], 
  [
   20150202, 
   15.54, 
   15.28, 
   15.45, 
   15.01, 
   15.12, 
   4537762, 
   69113945.0
  ], 
  [
   20150203, 
   15.12, 
   15.19, 
   15.34, 
   14.85, 
   15.26, 
   5041814, 
   75975408.0
  ], 
  [
   20150204, 
   15.26, 
   15.26, 
   15.45, 
   15.1, 
   15.33, 
   4644206, 
   70830477.0
  ], 
  [
   20150205, 
   15.33, 
   15.52, 
   15.6, 
   15.21, 
   15.4, 
   6204989, 
   95477503.0
  ], 
  [
   20150206, 
   15.4, 
   15.29, 
   15.39, 
   14.9, 
   15.22, 
   4949352, 
   74816164.0
  ], 
  [
   20150209, 
   15.22, 
   15.11, 
   15.29, 
   14.93, 
   15.02, 
   4066430, 
   61384363.0
  ], 
  [
   20150210, 
   15.02, 
   15.05, 
   15.05, 
   14.76, 
   14.92, 
   2017801, 
   30012787.0
  ], 
  [
   20150211, 
   14.92, 
   14.95, 
   15.03, 
   14.84, 
   14.96, 
   1607478, 
   23999886.0
  ], 
  [
   20150212, 
   14.96, 
   14.95, 
   15.12, 
   14.62, 
   14.98, 
   2230070, 
   33254088.0
  ], 
  [
   20150213, 
   14.98, 
   14.98, 
   15.32, 
   14.94, 
   15.1, 
   3485177, 
   52690452.0
  ], 
  [
   20150216, 
   15.1, 
   15.06, 
   15.2, 
   14.88, 
   15.14, 
   2574257, 
   38769480.0
  ], 
  [
   20150217, 
   15.14, 
   15.19, 
   15.55, 
   15.11, 
   15.38, 
   3290711, 
   50475696.0
  ], 
  [
   20150225, 
   15.38, 
   15.45, 
   15.75, 
   15.19, 
   15.74, 
   4310072, 
   66793528.0
  ], 
  [
   20150226, 
   15.74, 
   15.73, 
   15.88, 
   15.51, 
   15.76, 
   3297790, 
   51860115.0
  ], 
  [
   20150227, 
   15.76, 
   15.76, 
   16.18, 
   15.63, 
   15.82, 
   4644026, 
   74092402.0
  ], 
  [
   20150302, 
   15.82, 
   15.99, 
   16.15, 
   15.75, 
   15.94, 
   2938818, 
   46595659.0
  ], 
  [
   20150303, 
   15.94, 
   15.95, 
   16.17, 
   15.5, 
   15.68, 
   3983580, 
   62515450.0
  ], 
  [
   20150304, 
   15.68, 
   15.62, 
   15.68, 
   15.36, 
   15.6, 
   3398894, 
   52600532.0
  ], 
  [
   20150305, 
   15.6, 
   15.93, 
   16.5, 
   15.4, 
   15.48, 
   13700623, 
   217228124.0
  ], 
  [
   20150306, 
   15.48, 
   15.4, 
   15.73, 
   14.84, 
   15.18, 
   6468349, 
   97756062.0
  ], 
  [
   20150309, 
   15.18, 
   15.13, 
   15.25, 
   14.71, 
   15.19, 
   3182148, 
   47596896.0
  ], 
  [
   20150310, 
   15.19, 
   15.18, 
   15.25, 
   14.92, 
   15.23, 
   2981315, 
   45132322.0
  ], 
  [
   20150311, 
   15.23, 
   15.2, 
   15.26, 
   14.91, 
   15.16, 
   3218494, 
   48649794.0
  ], 
  [
   20150312, 
   15.16, 
   15.16, 
   15.4, 
   15.1, 
   15.39, 
   3337489, 
   50999121.0
  ], 
  [
   20150313, 
   15.39, 
   15.39, 
   15.77, 
   15.3, 
   15.41, 
   3144132, 
   48795374.0
  ], 
  [
   20150316, 
   15.41, 
   15.6, 
   15.76, 
   15.38, 
   15.69, 
   4344437, 
   67701782.0
  ], 
  [
   20150317, 
   15.69, 
   15.69, 
   16.2, 
   15.65, 
   16.05, 
   8094815, 
   129127088.0
  ], 
  [
   20150318, 
   16.05, 
   16.08, 
   16.33, 
   15.89, 
   16.26, 
   5969706, 
   95970123.0
  ], 
  [
   20150319, 
   16.26, 
   16.3, 
   16.3, 
   15.85, 
   16.05, 
   5937165, 
   95031085.0
  ], 
  [
   20150320, 
   16.05, 
   16.0, 
   16.53, 
   15.93, 
   16.51, 
   7520599, 
   122278082.0
  ], 
  [
   20150323, 
   16.51, 
   16.62, 
   16.95, 
   16.36, 
   16.65, 
   7965956, 
   132322643.0
  ], 
  [
   20150324, 
   16.65, 
   16.65, 
   16.73, 
   15.79, 
   16.31, 
   6822837, 
   111064784.0
  ], 
  [
   20150325, 
   16.31, 
   16.34, 
   16.4, 
   15.86, 
   16.07, 
   5447063, 
   87496213.0
  ], 
  [
   20150326, 
   16.07, 
   16.11, 
   17.39, 
   15.89, 
   17.35, 
   13060025, 
   218517875.0
  ], 
  [
   20150327, 
   17.35, 
   17.28, 
   17.34, 
   16.8, 
   17.07, 
   7397030, 
   126007023.0
  ], 
  [
   20150330, 
   17.07, 
   17.07, 
   17.67, 
   16.82, 
   17.52, 
   7995304, 
   138373438.0
  ], 
  [
   20150331, 
   17.52, 
   17.86, 
   17.87, 
   16.91, 
   17.03, 
   8714719, 
   150935405.0
  ], 
  [
   20150401, 
   17.03, 
   16.9, 
   17.12, 
   16.82, 
   17.04, 
   6335493, 
   107517276.0
  ], 
  [
   20150402, 
   17.04, 
   17.01, 
   17.11, 
   16.83, 
   17.06, 
   5400762, 
   91749682.0
  ], 
  [
   20150403, 
   17.06, 
   16.95, 
   17.29, 
   16.93, 
   17.16, 
   5994643, 
   102737949.0
  ], 
  [
   20150407, 
   17.16, 
   17.22, 
   17.48, 
   17.18, 
   17.43, 
   6458591, 
   112063945.0
  ], 
  [
   20150408, 
   17.43, 
   17.42, 
   18.13, 
   17.39, 
   17.84, 
   9230409, 
   163975374.0
  ], 
  [
   20150409, 
   17.84, 
   17.84, 
   17.9, 
   16.61, 
   17.32, 
   6872302, 
   117882311.0
  ], 
  [
   20150410, 
   17.32, 
   17.23, 
   17.58, 
   16.93, 
   17.55, 
   5298100, 
   91707078.0
  ], 
  [
   20150413, 
   17.55, 
   17.56, 
   18.35, 
   17.4, 
   18.3, 
   9313598, 
   166094115.0
  ], 
  [
   20150414, 
   18.3, 
   18.19, 
   18.3, 
   17.74, 
   17.95, 
   6496332, 
   116819444.0
  ], 
  [
   20150415, 
   17.95, 
   17.93, 
   17.93, 
   17.06, 
   17.27, 
   5195419, 
   90598238.0
  ], 
  [
   20150416, 
   17.27, 
   17.01, 
   17.5, 
   16.88, 
   17.38, 
   3683579, 
   63583309.0
  ], 
  [
   20150417, 
   17.38, 
   17.51, 
   17.87, 
   17.46, 
   17.74, 
   6785165, 
   119615275.0
  ], 
  [
   20150420, 
   17.74, 
   17.73, 
   18.09, 
   17.08, 
   17.29, 
   7446459, 
   131344089.0
  ], 
  [
   20150421, 
   17.29, 
   17.21, 
   17.53, 
   17.01, 
   17.38, 
   8859120, 
   152787745.0
  ], 
  [
   20150422, 
   17.38, 
   17.43, 
   18.27, 
   17.37, 
   17.96, 
   16672159, 
   298140280.0
  ], 
  [
   20150423, 
   17.96, 
   17.9, 
   18.46, 
   17.89, 
   18.33, 
   17395831, 
   316541846.0
  ], 
  [
   20150424, 
   18.33, 
   18.15, 
   18.27, 
   17.51, 
   17.79, 
   10441390, 
   186562620.0
  ], 
  [
   20150427, 
   17.79, 
   17.9, 
   18.88, 
   17.65, 
   18.65, 
   17565105, 
   322610232.0
  ], 
  [
   20150428, 
   18.65, 
   18.65, 
   18.65, 
   17.6, 
   17.83, 
   15008270, 
   270687930.0
  ], 
  [
   20150429, 
   17.83, 
   17.64, 
   17.98, 
   17.31, 
   17.91, 
   8368539, 
   148181361.0
  ], 
  [
   20150430, 
   17.91, 
   17.79, 
   18.17, 
   17.71, 
   18.07, 
   11114311, 
   199880927.0
  ], 
  [
   20150504, 
   18.07, 
   18.06, 
   18.68, 
   18.05, 
   18.55, 
   16635193, 
   305451280.0
  ], 
  [
   20150505, 
   18.55, 
   18.53, 
   18.53, 
   16.9, 
   17.22, 
   13183941, 
   233412201.0
  ], 
  [
   20150506, 
   17.22, 
   17.18, 
   17.26, 
   16.48, 
   16.55, 
   9016801, 
   152417057.0
  ], 
  [
   20150507, 
   16.55, 
   16.51, 
   16.51, 
   15.71, 
   15.75, 
   7535998, 
   121415440.0
  ], 
  [
   20150508, 
   15.75, 
   15.94, 
   16.2, 
   15.85, 
   16.15, 
   6515073, 
   104615785.0
  ], 
  [
   20150511, 
   16.15, 
   16.4, 
   16.59, 
   16.21, 
   16.57, 
   7776073, 
   127548501.0
  ], 
  [
   20150512, 
   16.57, 
   16.58, 
   16.93, 
   16.56, 
   16.69, 
   7093193, 
   118513851.0
  ], 
  [
   20150513, 
   16.69, 
   16.69, 
   16.94, 
   16.44, 
   16.82, 
   7950484, 
   132495373.0
  ], 
  [
   20150514, 
   16.82, 
   16.85, 
   16.91, 
   16.22, 
   16.43, 
   6507355, 
   107093835.0
  ], 
  [
   20150515, 
   16.43, 
   16.42, 
   16.42, 
   15.77, 
   15.94, 
   7847770, 
   125641213.0
  ], 
  [
   20150518, 
   15.94, 
   15.85, 
   16.2, 
   15.69, 
   15.9, 
   5552511, 
   88600310.0
  ], 
  [
   20150519, 
   15.9, 
   16.0, 
   16.44, 
   15.95, 
   16.38, 
   8197692, 
   133629801.0
  ], 
  [
   20150520, 
   16.38, 
   16.4, 
   16.7, 
   16.35, 
   16.48, 
   10516980, 
   174055715.0
  ], 
  [
   20150521, 
   16.48, 
   16.48, 
   17.0, 
   16.21, 
   16.98, 
   11043848, 
   184190695.0
  ], 
  [
   20150522, 
   16.98, 
   17.05, 
   17.48, 
   16.8, 
   17.37, 
   14164643, 
   242492957.0
  ], 
  [
   20150525, 
   17.37, 
   17.3, 
   17.86, 
   17.2, 
   17.85, 
   14345772, 
   252841133.0
  ], 
  [
   20150526, 
   17.85, 
   17.97, 
   18.26, 
   17.52, 
   18.14, 
   16376758, 
   293625740.0
  ], 
  [
   20150527, 
   18.14, 
   18.16, 
   18.16, 
   17.68, 
   18.09, 
   12180042, 
   218086505.0
  ], 
  [
   20150528, 
   18.09, 
   18.05, 
   18.75, 
   16.7, 
   17.02, 
   17596243, 
   317731355.0
  ], 
  [
   20150529, 
   17.02, 
   17.06, 
   17.35, 
   16.51, 
   16.99, 
   9548840, 
   162168917.0
  ], 
  [
   20150601, 
   16.99, 
   17.07, 
   18.1, 
   16.85, 
   18.0, 
   11557141, 
   203166062.0
  ], 
  [
   20150602, 
   18.0, 
   18.06, 
   18.83, 
   17.81, 
   18.74, 
   19728214, 
   360285856.0
  ], 
  [
   20150603, 
   18.74, 
   18.8, 
   18.98, 
   17.83, 
   18.36, 
   15991637, 
   294847557.0
  ], 
  [
   20150604, 
   18.36, 
   18.36, 
   18.47, 
   16.91, 
   17.96, 
   14078282, 
   249318284.0
  ], 
  [
   20150605, 
   17.96, 
   18.15, 
   19.76, 
   18.05, 
   19.76, 
   30600352, 
   576733380.0
  ], 
  [
   20150608, 
   19.76, 
   19.96, 
   20.55, 
   19.42, 
   19.95, 
   29197493, 
   584782604.0
  ], 
  [
   20150609, 
   19.95, 
   19.98, 
   20.04, 
   19.18, 
   19.51, 
   15853340, 
   308819362.0
  ], 
  [
   20150610, 
   19.51, 
   19.41, 
   20.6, 
   19.14, 
   20.05, 
   20538792, 
   411100947.0
  ], 
  [
   20150611, 
   20.05, 
   20.06, 
   20.09, 
   19.37, 
   19.89, 
   15369416, 
   302652670.0
  ], 
  [
   20150612, 
   19.89, 
   20.2, 
   20.78, 
   20.0, 
   20.18, 
   18032648, 
   366570301.0
  ], 
  [
   20150615, 
   20.18, 
   20.15, 
   21.16, 
   19.86, 
   20.64, 
   21647174, 
   442014930.0
  ], 
  [
   20150616, 
   20.64, 
   20.5, 
   21.03, 
   19.6, 
   19.89, 
   18886996, 
   381229909.0
  ], 
  [
   20150617, 
   19.89, 
   19.82, 
   19.9, 
   18.75, 
   19.6, 
   13641681, 
   263513793.0
  ], 
  [
   20150618, 
   19.6, 
   19.7, 
   20.1, 
   18.87, 
   19.1, 
   11884173, 
   233334893.0
  ], 
  [
   20150619, 
   18.9, 
   18.8, 
   18.8, 
   17.01, 
   17.01, 
   10366555, 
   185178713.0
  ], 
  [
   20150623, 
   17.01, 
   16.78, 
   17.08, 
   15.71, 
   17.03, 
   14586194, 
   241326222.0
  ], 
  [
   20150624, 
   17.03, 
   17.1, 
   17.49, 
   16.91, 
   17.43, 
   12740509, 
   219295375.0
  ], 
  [
   20150625, 
   17.43, 
   17.4, 
   17.6, 
   16.5, 
   16.51, 
   12065616, 
   207175773.0
  ], 
  [
   20150626, 
   16.51, 
   16.0, 
   16.19, 
   14.86, 
   14.88, 
   14442977, 
   223900840.0
  ], 
  [
   20150629, 
   14.88, 
   15.35, 
   15.5, 
   13.7, 
   14.21, 
   15224290, 
   224565614.0
  ], 
  [
   20150630, 
   14.21, 
   14.01, 
   15.34, 
   13.53, 
   15.23, 
   12190698, 
   177764721.0
  ], 
  [
   20150701, 
   15.23, 
   15.1, 
   15.47, 
   14.4, 
   14.47, 
   11945787, 
   179692604.0
  ], 
  [
   20150702, 
   14.47, 
   14.33, 
   14.58, 
   13.2, 
   13.35, 
   9611805, 
   133945066.0
  ], 
  [
   20150703, 
   13.35, 
   13.12, 
   13.44, 
   12.1, 
   12.12, 
   11654278, 
   147182766.0
  ], 
  [
   20150706, 
   12.12, 
   13.32, 
   13.32, 
   10.98, 
   11.85, 
   14121744, 
   171735119.0
  ], 
  [
   20150707, 
   11.85, 
   11.51, 
   12.4, 
   11.16, 
   11.98, 
   17680369, 
   212315266.0
  ], 
  [
   20150708, 
   11.98, 
   10.78, 
   11.2, 
   10.78, 
   10.78, 
   17371385, 
   188504137.0
  ], 
  [
   20150709, 
   10.78, 
   10.67, 
   11.86, 
   10.67, 
   11.86, 
   10565592, 
   120497051.0
  ], 
  [
   20150710, 
   11.86, 
   12.24, 
   13.05, 
   12.02, 
   13.05, 
   14388488, 
   184889441.0
  ], 
  [
   20150713, 
   13.05, 
   13.4, 
   14.36, 
   13.2, 
   14.36, 
   24050712, 
   333591114.0
  ], 
  [
   20150714, 
   14.36, 
   13.99, 
   14.84, 
   13.5, 
   13.72, 
   19616689, 
   276225082.0
  ], 
  [
   20150715, 
   13.72, 
   13.5, 
   13.54, 
   12.5, 
   12.51, 
   12870896, 
   168057389.0
  ], 
  [
   20150716, 
   12.51, 
   12.31, 
   13.3, 
   12.15, 
   13.02, 
   10323407, 
   132617833.0
  ], 
  [
   20150717, 
   13.02, 
   13.13, 
   13.89, 
   13.01, 
   13.74, 
   9479987, 
   127452354.0
  ], 
  [
   20150720, 
   13.74, 
   13.67, 
   13.94, 
   13.31, 
   13.75, 
   12230856, 
   167161172.0
  ], 
  [
   20150721, 
   13.75, 
   13.42, 
   13.85, 
   13.33, 
   13.7, 
   9128808, 
   124811534.0
  ], 
  [
   20150722, 
   13.7, 
   13.66, 
   13.94, 
   13.24, 
   13.68, 
   10932360, 
   148774881.0
  ], 
  [
   20150723, 
   13.68, 
   13.63, 
   14.23, 
   13.6, 
   14.13, 
   12917622, 
   180068468.0
  ], 
  [
   20150724, 
   14.13, 
   14.2, 
   14.29, 
   13.72, 
   13.81, 
   12761762, 
   178976507.0
  ], 
  [
   20150727, 
   13.81, 
   13.4, 
   13.77, 
   12.43, 
   12.43, 
   10040559, 
   133126199.0
  ], 
  [
   20150728, 
   12.43, 
   11.88, 
   12.65, 
   11.45, 
   12.36, 
   11956469, 
   144407678.0
  ], 
  [
   20150729, 
   12.36, 
   12.45, 
   13.15, 
   12.05, 
   13.07, 
   7293084, 
   91440393.0
  ], 
  [
   20150730, 
   13.07, 
   13.11, 
   13.44, 
   12.73, 
   12.83, 
   6993730, 
   92254134.0
  ], 
  [
   20150731, 
   12.83, 
   12.72, 
   13.18, 
   12.7, 
   12.94, 
   5030754, 
   65085076.0
  ], 
  [
   20150803, 
   12.94, 
   12.61, 
   13.2, 
   12.61, 
   12.96, 
   4893512, 
   63364287.0
  ], 
  [
   20150804, 
   12.96, 
   12.95, 
   14.26, 
   12.95, 
   14.21, 
   9265615, 
   126220909.0
  ], 
  [
   20150805, 
   14.21, 
   13.9, 
   14.37, 
   13.77, 
   13.8, 
   8701563, 
   122328344.0
  ], 
  [
   20150806, 
   13.8, 
   13.6, 
   14.15, 
   13.6, 
   13.87, 
   3607392, 
   50105703.0
  ], 
  [
   20150807, 
   13.87, 
   13.91, 
   14.24, 
   13.87, 
   13.99, 
   7607066, 
   106795420.0
  ], 
  [
   20150810, 
   13.99, 
   14.3, 
   14.7, 
   13.99, 
   14.61, 
   11406463, 
   163409903.0
  ], 
  [
   20150811, 
   14.61, 
   14.5, 
   15.1, 
   14.2, 
   14.91, 
   13817220, 
   202356240.0
  ], 
  [
   20150812, 
   14.91, 
   14.61, 
   14.82, 
   14.11, 
   14.15, 
   9221420, 
   133957550.0
  ], 
  [
   20150813, 
   14.15, 
   14.01, 
   14.55, 
   13.89, 
   14.5, 
   6569328, 
   93569850.0
  ], 
  [
   20150814, 
   14.5, 
   14.56, 
   14.82, 
   14.43, 
   14.66, 
   6995519, 
   102367019.0
  ], 
  [
   20150817, 
   14.66, 
   14.58, 
   15.15, 
   14.19, 
   15.1, 
   10248179, 
   150596168.0
  ], 
  [
   20150818, 
   15.1, 
   15.03, 
   16.61, 
   14.95, 
   16.04, 
   33133345, 
   533264195.0
  ], 
  [
   20150819, 
   16.04, 
   15.58, 
   17.64, 
   14.51, 
   17.64, 
   28333277, 
   472392297.0
  ], 
  [
   20150820, 
   17.64, 
   17.8, 
   19.4, 
   17.44, 
   19.4, 
   32513898, 
   600901495.0
  ], 
  [
   20150821, 
   19.4, 
   18.82, 
   19.73, 
   17.85, 
   18.41, 
   33403529, 
   618618721.0
  ], 
  [
   20150824, 
   18.41, 
   17.6, 
   17.87, 
   16.57, 
   16.58, 
   31892739, 
   536614199.0
  ], 
  [
   20150825, 
   16.58, 
   15.73, 
   17.47, 
   14.92, 
   15.0, 
   19340576, 
   313937800.0
  ], 
  [
   20150826, 
   15.0, 
   15.0, 
   16.1, 
   13.75, 
   13.86, 
   20373472, 
   304607828.0
  ], 
  [
   20150827, 
   13.86, 
   14.27, 
   14.53, 
   12.8, 
   14.23, 
   21624181, 
   293210325.0
  ], 
  [
   20150828, 
   14.23, 
   14.2, 
   15.65, 
   13.6, 
   15.65, 
   22950607, 
   338876127.0
  ], 
  [
   20150831, 
   15.65, 
   15.15, 
   16.35, 
   15.06, 
   15.71, 
   18780874, 
   295956798.0
  ], 
  [
   20150901, 
   15.71, 
   15.6, 
   15.63, 
   14.14, 
   14.14, 
   13789704, 
   198568680.0
  ], 
  [
   20150902, 
   14.14, 
   12.73, 
   14.39, 
   12.73, 
   12.73, 
   10484532, 
   137561117.0
  ], 
  [
   20150907, 
   12.73, 
   13.0, 
   13.48, 
   12.5, 
   12.85, 
   5774711, 
   75349669.0
  ], 
  [
   20150908, 
   12.85, 
   12.85, 
   13.55, 
   12.54, 
   13.5, 
   6013407, 
   78991488.0
  ], 
  [
   20150909, 
   13.5, 
   13.6, 
   14.12, 
   13.5, 
   13.92, 
   7871523, 
   108800019.0
  ], 
  [
   20150910, 
   13.92, 
   13.8, 
   14.2, 
   13.4, 
   13.75, 
   5330166, 
   74042478.0
  ], 
  [
   20150911, 
   13.75, 
   13.61, 
   13.87, 
   13.3, 
   13.67, 
   3906750, 
   53157032.0
  ], 
  [
   20150914, 
   13.67, 
   13.91, 
   13.95, 
   12.4, 
   12.62, 
   5887791, 
   76956361.0
  ], 
  [
   20150915, 
   12.62, 
   12.45, 
   13.02, 
   12.3, 
   12.47, 
   5125880, 
   65182083.0
  ], 
  [
   20150916, 
   12.47, 
   12.72, 
   13.71, 
   12.5, 
   13.56, 
   4436391, 
   58039811.0
  ], 
  [
   20150917, 
   13.56, 
   13.3, 
   13.71, 
   13.13, 
   13.14, 
   5783386, 
   77652821.0
  ], 
  [
   20150918, 
   13.14, 
   13.16, 
   13.31, 
   12.92, 
   13.12, 
   3146218, 
   41177567.0
  ], 
  [
   20150921, 
   13.12, 
   13.1, 
   13.47, 
   12.88, 
   13.43, 
   4380199, 
   58217868.0
  ], 
  [
   20150922, 
   13.43, 
   13.42, 
   13.65, 
   13.27, 
   13.4, 
   4102220, 
   55068269.0
  ], 
  [
   20150923, 
   13.4, 
   13.15, 
   13.22, 
   12.85, 
   12.97, 
   4597695, 
   59811549.0
  ], 
  [
   20150924, 
   12.97, 
   12.94, 
   13.25, 
   12.93, 
   13.23, 
   3177465, 
   41599687.0
  ], 
  [
   20150925, 
   13.23, 
   13.12, 
   13.24, 
   12.9, 
   13.16, 
   3545094, 
   46430524.0
  ], 
  [
   20150928, 
   13.16, 
   13.21, 
   13.97, 
   12.9, 
   13.95, 
   5680787, 
   77293656.0
  ], 
  [
   20150929, 
   13.95, 
   13.7, 
   14.27, 
   13.56, 
   13.73, 
   5141936, 
   71524588.0
  ], 
  [
   20150930, 
   13.73, 
   13.69, 
   13.89, 
   13.55, 
   13.7, 
   2400846, 
   32999828.0
  ], 
  [
   20151008, 
   13.7, 
   14.08, 
   14.2, 
   13.9, 
   14.05, 
   3986452, 
   56022658.0
  ], 
  [
   20151009, 
   14.05, 
   14.03, 
   14.13, 
   13.86, 
   14.07, 
   3262810, 
   45736220.0
  ], 
  [
   20151012, 
   14.07, 
   14.19, 
   14.79, 
   14.02, 
   14.61, 
   6147705, 
   89387655.0
  ], 
  [
   20151013, 
   14.61, 
   14.55, 
   15.05, 
   14.45, 
   14.85, 
   3026476, 
   44872531.0
  ], 
  [
   20151014, 
   14.85, 
   14.8, 
   14.83, 
   14.4, 
   14.43, 
   2626486, 
   38273387.0
  ], 
  [
   20151015, 
   14.43, 
   14.4, 
   14.83, 
   14.29, 
   14.81, 
   3149178, 
   46087324.0
  ], 
  [
   20151016, 
   14.81, 
   15.39, 
   15.92, 
   15.28, 
   15.59, 
   7526749, 
   116595445.0
  ], 
  [
   20151019, 
   15.59, 
   15.5, 
   15.8, 
   15.05, 
   15.31, 
   3932093, 
   60660450.0
  ], 
  [
   20151020, 
   15.31, 
   15.05, 
   15.35, 
   14.91, 
   15.33, 
   4666301, 
   70624121.0
  ], 
  [
   20151021, 
   15.33, 
   15.4, 
   15.48, 
   13.9, 
   14.03, 
   5582130, 
   82932657.0
  ], 
  [
   20151022, 
   14.03, 
   14.01, 
   14.55, 
   14.0, 
   14.52, 
   2747014, 
   39172979.0
  ], 
  [
   20151023, 
   14.52, 
   14.57, 
   14.83, 
   14.4, 
   14.81, 
   3086577, 
   45204466.0
  ], 
  [
   20151026, 
   14.81, 
   15.03, 
   15.2, 
   14.76, 
   15.06, 
   3903961, 
   58410828.0
  ], 
  [
   20151027, 
   15.06, 
   14.99, 
   14.99, 
   14.22, 
   14.87, 
   2281648, 
   33552028.0
  ], 
  [
   20151028, 
   14.87, 
   14.8, 
   14.95, 
   14.38, 
   14.45, 
   2994398, 
   43915729.0
  ], 
  [
   20151029, 
   14.45, 
   14.55, 
   14.88, 
   14.47, 
   14.62, 
   1859311, 
   27216973.0
  ], 
  [
   20151030, 
   14.62, 
   14.58, 
   15.1, 
   14.51, 
   14.95, 
   3093902, 
   46090011.0
  ], 
  [
   20151102, 
   14.95, 
   14.7, 
   16.45, 
   14.66, 
   15.69, 
   9687561, 
   154776969.0
  ], 
  [
   20151103, 
   15.69, 
   16.2, 
   17.18, 
   15.77, 
   16.95, 
   10451586, 
   172638576.0
  ], 
  [
   20151104, 
   16.95, 
   16.77, 
   17.48, 
   16.44, 
   17.16, 
   12659148, 
   214071551.0
  ], 
  [
   20151105, 
   17.16, 
   16.77, 
   17.18, 
   16.64, 
   16.76, 
   8767863, 
   148172831.0
  ], 
  [
   20151106, 
   16.76, 
   16.85, 
   16.99, 
   16.66, 
   16.86, 
   6470570, 
   108718888.0
  ], 
  [
   20151109, 
   16.86, 
   16.78, 
   16.86, 
   16.4, 
   16.64, 
   6745114, 
   112168832.0
  ], 
  [
   20151110, 
   16.64, 
   16.41, 
   17.5, 
   16.41, 
   16.85, 
   8474903, 
   143818003.0
  ], 
  [
   20151111, 
   16.85, 
   16.68, 
   16.85, 
   16.51, 
   16.71, 
   4390739, 
   73281883.0
  ], 
  [
   20151112, 
   16.71, 
   16.73, 
   17.17, 
   16.43, 
   16.64, 
   5233071, 
   87709775.0
  ], 
  [
   20151113, 
   16.64, 
   16.62, 
   16.62, 
   15.98, 
   16.05, 
   4780595, 
   77298422.0
  ], 
  [
   20151116, 
   16.05, 
   15.9, 
   16.34, 
   15.85, 
   16.3, 
   2726779, 
   44205001.0
  ], 
  [
   20151117, 
   16.3, 
   16.4, 
   16.48, 
   16.03, 
   16.16, 
   3717273, 
   60586461.0
  ], 
  [
   20151118, 
   16.16, 
   16.17, 
   16.95, 
   16.08, 
   16.81, 
   7947189, 
   132200105.0
  ], 
  [
   20151119, 
   16.81, 
   16.65, 
   16.74, 
   16.27, 
   16.65, 
   4771783, 
   78664974.0
  ], 
  [
   20151120, 
   16.65, 
   16.6, 
   16.8, 
   16.43, 
   16.57, 
   3355353, 
   55853947.0
  ], 
  [
   20151123, 
   16.57, 
   16.45, 
   17.05, 
   16.45, 
   16.57, 
   4426325, 
   74393758.0
  ], 
  [
   20151124, 
   16.57, 
   16.49, 
   16.55, 
   16.0, 
   16.26, 
   3582061, 
   57971228.0
  ], 
  [
   20151125, 
   16.26, 
   16.19, 
   16.39, 
   16.13, 
   16.3, 
   2952176, 
   47881630.0
  ], 
  [
   20151126, 
   16.3, 
   16.33, 
   16.45, 
   16.13, 
   16.29, 
   3773436, 
   61502733.0
  ], 
  [
   20151127, 
   16.29, 
   16.23, 
   16.28, 
   15.18, 
   15.21, 
   3726941, 
   58727261.0
  ], 
  [
   20151130, 
   15.21, 
   15.19, 
   15.6, 
   14.8, 
   15.54, 
   2628461, 
   40051094.0
  ], 
  [
   20151201, 
   15.54, 
   15.9, 
   16.6, 
   15.25, 
   16.54, 
   5124738, 
   82673441.0
  ], 
  [
   20151202, 
   16.54, 
   16.42, 
   16.9, 
   16.1, 
   16.61, 
   5762273, 
   95422135.0
  ], 
  [
   20151203, 
   16.61, 
   16.72, 
   17.25, 
   16.4, 
   16.83, 
   6237351, 
   105264403.0
  ], 
  [
   20151204, 
   16.83, 
   16.61, 
   17.2, 
   16.55, 
   16.65, 
   4897346, 
   82369163.0
  ], 
  [
   20151207, 
   16.65, 
   16.58, 
   16.94, 
   16.45, 
   16.6, 
   2955082, 
   49398362.0
  ], 
  [
   20151208, 
   16.6, 
   16.68, 
   17.0, 
   16.56, 
   16.71, 
   4055668, 
   68075310.0
  ], 
  [
   20151209, 
   16.71, 
   16.99, 
   18.36, 
   16.45, 
   17.97, 
   13717592, 
   241542363.0
  ], 
  [
   20151210, 
   17.97, 
   17.7, 
   17.7, 
   17.15, 
   17.55, 
   8253077, 
   143293289.0
  ], 
  [
   20151211, 
   17.55, 
   17.25, 
   17.4, 
   16.68, 
   17.02, 
   4916677, 
   83406374.0
  ], 
  [
   20151214, 
   17.02, 
   16.62, 
   17.1, 
   16.59, 
   17.03, 
   5035136, 
   84480134.0
  ], 
  [
   20151215, 
   17.03, 
   17.02, 
   17.25, 
   16.93, 
   17.16, 
   4154581, 
   71081719.0
  ], 
  [
   20151216, 
   17.16, 
   17.16, 
   17.48, 
   16.89, 
   17.03, 
   3843833, 
   65757152.0
  ], 
  [
   20151217, 
   17.03, 
   16.95, 
   17.7, 
   16.95, 
   17.59, 
   5872216, 
   102616520.0
  ], 
  [
   20151218, 
   17.59, 
   17.56, 
   18.41, 
   17.27, 
   18.17, 
   8041924, 
   144575742.0
  ], 
  [
   20151221, 
   18.17, 
   18.18, 
   19.17, 
   17.9, 
   19.11, 
   8994934, 
   168329841.0
  ], 
  [
   20151222, 
   19.11, 
   19.15, 
   21.02, 
   18.69, 
   21.02, 
   15417151, 
   311359081.0
  ], 
  [
   20151223, 
   21.02, 
   21.02, 
   21.21, 
   19.82, 
   20.1, 
   12393558, 
   254483022.0
  ], 
  [
   20151224, 
   20.1, 
   19.9, 
   20.0, 
   19.2, 
   19.95, 
   7305516, 
   142391437.0
  ], 
  [
   20151225, 
   19.95, 
   19.72, 
   20.83, 
   19.48, 
   20.46, 
   7770278, 
   156548883.0
  ], 
  [
   20151228, 
   20.46, 
   20.32, 
   20.58, 
   18.6, 
   18.73, 
   8935424, 
   175615934.0
  ], 
  [
   20151229, 
   18.73, 
   18.98, 
   19.33, 
   18.01, 
   19.05, 
   6836267, 
   127885046.0
  ], 
  [
   20151230, 
   19.05, 
   18.88, 
   19.58, 
   18.69, 
   19.29, 
   6723789, 
   128795954.0
  ], 
  [
   20151231, 
   19.29, 
   19.29, 
   19.3, 
   18.53, 
   18.78, 
   2835868, 
   53427727.0
  ], 
  [
   20160104, 
   18.78, 
   18.78, 
   18.83, 
   17.0, 
   17.28, 
   3612075, 
   64709941.0
  ], 
  [
   20160105, 
   17.28, 
   16.75, 
   17.48, 
   16.2, 
   16.89, 
   6826995, 
   115223539.0
  ], 
  [
   20160106, 
   16.89, 
   16.9, 
   17.13, 
   16.58, 
   17.05, 
   6567484, 
   110692928.0
  ], 
  [
   20160107, 
   17.05, 
   16.98, 
   16.98, 
   15.35, 
   15.35, 
   1473500, 
   23751478.0
  ], 
  [
   20160108, 
   15.35, 
   15.41, 
   15.8, 
   14.8, 
   15.36, 
   8866536, 
   135698568.0
  ], 
  [
   20160111, 
   15.36, 
   15.03, 
   15.14, 
   13.82, 
   13.83, 
   7254479, 
   105810661.0
  ], 
  [
   20160112, 
   13.83, 
   13.92, 
   14.2, 
   13.52, 
   14.03, 
   4017847, 
   56038210.0
  ], 
  [
   20160113, 
   14.03, 
   14.14, 
   14.3, 
   13.46, 
   13.81, 
   5902872, 
   81416934.0
  ], 
  [
   20160114, 
   13.81, 
   13.3, 
   14.3, 
   13.05, 
   14.11, 
   5219808, 
   72003856.0
  ], 
  [
   20160115, 
   14.11, 
   14.1, 
   14.59, 
   13.7, 
   14.06, 
   5011146, 
   70873850.0
  ], 
  [
   20160118, 
   14.06, 
   13.9, 
   14.26, 
   13.7, 
   14.06, 
   3967215, 
   55596823.0
  ], 
  [
   20160119, 
   14.06, 
   14.05, 
   14.53, 
   13.82, 
   14.39, 
   5443339, 
   77482718.0
  ], 
  [
   20160120, 
   14.39, 
   14.27, 
   14.52, 
   13.93, 
   14.11, 
   4561038, 
   64774975.0
  ], 
  [
   20160121, 
   14.11, 
   13.86, 
   14.2, 
   13.13, 
   13.19, 
   3318660, 
   45871511.0
  ], 
  [
   20160122, 
   13.19, 
   13.44, 
   13.76, 
   13.18, 
   13.63, 
   2203491, 
   29532472.0
  ], 
  [
   20160125, 
   13.63, 
   13.75, 
   14.35, 
   13.56, 
   14.19, 
   4807892, 
   67693986.0
  ], 
  [
   20160126, 
   14.19, 
   13.99, 
   14.15, 
   13.31, 
   13.34, 
   3508369, 
   48589520.0
  ], 
  [
   20160127, 
   13.34, 
   13.45, 
   14.47, 
   13.11, 
   14.39, 
   4352868, 
   59951133.0
  ], 
  [
   20160128, 
   14.39, 
   14.18, 
   14.38, 
   13.85, 
   14.31, 
   3451906, 
   48813523.0
  ], 
  [
   20160129, 
   14.31, 
   14.1, 
   14.98, 
   14.1, 
   14.87, 
   4161522, 
   61132869.0
  ], 
  [
   20160201, 
   14.87, 
   14.85, 
   15.31, 
   14.21, 
   14.61, 
   2853554, 
   41935555.0
  ], 
  [
   20160202, 
   14.61, 
   14.56, 
   15.1, 
   14.35, 
   15.05, 
   2883466, 
   42748052.0
  ], 
  [
   20160203, 
   15.05, 
   14.79, 
   14.96, 
   14.46, 
   14.79, 
   2090488, 
   30835928.0
  ], 
  [
   20160204, 
   14.79, 
   14.75, 
   14.97, 
   14.71, 
   14.84, 
   1767683, 
   26228327.0
  ], 
  [
   20160205, 
   14.84, 
   14.94, 
   14.94, 
   14.2, 
   14.23, 
   2155684, 
   31286442.0
  ], 
  [
   20160215, 
   14.23, 
   13.66, 
   14.23, 
   13.66, 
   14.06, 
   1946656, 
   27282857.0
  ], 
  [
   20160216, 
   14.06, 
   14.05, 
   14.6, 
   14.05, 
   14.49, 
   2835658, 
   40955680.0
  ], 
  [
   20160217, 
   14.49, 
   14.51, 
   14.74, 
   14.4, 
   14.67, 
   2378591, 
   34707091.0
  ], 
  [
   20160218, 
   14.67, 
   14.74, 
   14.86, 
   14.6, 
   14.66, 
   2660146, 
   39139122.0
  ], 
  [
   20160219, 
   14.66, 
   14.61, 
   15.25, 
   14.53, 
   15.09, 
   4129184, 
   61859015.0
  ], 
  [
   20160222, 
   15.09, 
   15.41, 
   15.46, 
   14.96, 
   15.21, 
   3452380, 
   52317236.0
  ], 
  [
   20160223, 
   15.21, 
   15.21, 
   15.21, 
   14.78, 
   14.95, 
   2173190, 
   32567007.0
  ], 
  [
   20160224, 
   14.95, 
   15.03, 
   15.28, 
   14.78, 
   15.2, 
   2774950, 
   41885638.0
  ], 
  [
   20160225, 
   15.2, 
   15.21, 
   15.21, 
   13.98, 
   13.98, 
   3556366, 
   51439489.0
  ], 
  [
   20160226, 
   13.98, 
   14.13, 
   14.23, 
   13.81, 
   14.06, 
   1885541, 
   26465569.0
  ], 
  [
   20160229, 
   14.06, 
   14.07, 
   14.25, 
   13.44, 
   13.68, 
   3408933, 
   46718418.0
  ], 
  [
   20160301, 
   13.68, 
   13.8, 
   14.88, 
   13.7, 
   14.79, 
   4375200, 
   62251264.0
  ], 
  [
   20160302, 
   14.79, 
   14.69, 
   15.57, 
   14.52, 
   15.46, 
   7928328, 
   120321025.0
  ], 
  [
   20160303, 
   15.46, 
   15.29, 
   15.45, 
   14.87, 
   15.04, 
   5869006, 
   88790526.0
  ], 
  [
   20160304, 
   15.04, 
   14.92, 
   15.22, 
   14.5, 
   14.75, 
   3645421, 
   54260684.0
  ], 
  [
   20160307, 
   14.75, 
   14.99, 
   15.09, 
   14.76, 
   14.92, 
   2932312, 
   43685160.0
  ], 
  [
   20160308, 
   14.92, 
   14.92, 
   15.08, 
   14.23, 
   14.99, 
   4277697, 
   62815080.0
  ], 
  [
   20160309, 
   14.99, 
   14.8, 
   14.8, 
   14.5, 
   14.6, 
   3064647, 
   44857069.0
  ], 
  [
   20160310, 
   14.6, 
   14.58, 
   14.74, 
   14.23, 
   14.33, 
   2089900, 
   30078673.0
  ], 
  [
   20160311, 
   14.33, 
   14.25, 
   14.4, 
   14.06, 
   14.22, 
   1110928, 
   15812019.0
  ], 
  [
   20160314, 
   14.22, 
   14.35, 
   14.85, 
   14.32, 
   14.59, 
   2279550, 
   33433833.0
  ], 
  [
   20160315, 
   14.59, 
   14.59, 
   14.79, 
   14.45, 
   14.49, 
   1655270, 
   24193602.0
  ], 
  [
   20160316, 
   14.49, 
   14.65, 
   14.65, 
   14.33, 
   14.39, 
   1338601, 
   19356340.0
  ], 
  [
   20160317, 
   14.39, 
   14.42, 
   14.8, 
   14.42, 
   14.69, 
   2022172, 
   29608328.0
  ], 
  [
   20160318, 
   14.69, 
   14.78, 
   15.13, 
   14.7, 
   15.1, 
   3749273, 
   56155425.0
  ], 
  [
   20160321, 
   15.1, 
   15.18, 
   15.35, 
   15.04, 
   15.31, 
   4009119, 
   61085603.0
  ], 
  [
   20160322, 
   15.31, 
   15.25, 
   15.25, 
   14.96, 
   15.09, 
   3174511, 
   47887568.0
  ], 
  [
   20160323, 
   15.09, 
   15.0, 
   15.26, 
   14.94, 
   15.25, 
   2313243, 
   34957931.0
  ], 
  [
   20160324, 
   15.25, 
   15.19, 
   15.2, 
   14.92, 
   14.96, 
   3394901, 
   51119970.0
  ], 
  [
   20160325, 
   14.96, 
   14.91, 
   15.12, 
   14.9, 
   15.04, 
   1672660, 
   25080429.0
  ], 
  [
   20160328, 
   15.04, 
   15.12, 
   15.35, 
   15.08, 
   15.21, 
   5559178, 
   84694926.0
  ], 
  [
   20160329, 
   15.21, 
   15.21, 
   15.24, 
   14.75, 
   14.95, 
   2634673, 
   39398031.0
  ], 
  [
   20160330, 
   14.95, 
   14.97, 
   15.35, 
   14.97, 
   15.34, 
   2939732, 
   44712127.0
  ], 
  [
   20160331, 
   15.34, 
   15.42, 
   15.42, 
   15.1, 
   15.18, 
   2506163, 
   38122086.0
  ], 
  [
   20160401, 
   15.18, 
   15.11, 
   15.29, 
   14.95, 
   15.25, 
   2213936, 
   33399109.0
  ], 
  [
   20160405, 
   15.25, 
   15.25, 
   15.91, 
   15.16, 
   15.69, 
   5789455, 
   90272416.0
  ], 
  [
   20160406, 
   15.69, 
   15.67, 
   15.75, 
   15.4, 
   15.56, 
   2965225, 
   46185367.0
  ], 
  [
   20160407, 
   15.56, 
   15.66, 
   15.7, 
   15.15, 
   15.22, 
   3629226, 
   55678424.0
  ], 
  [
   20160408, 
   15.22, 
   15.08, 
   15.43, 
   15.08, 
   15.34, 
   1785579, 
   27175055.0
  ], 
  [
   20160411, 
   15.34, 
   15.29, 
   15.9, 
   15.29, 
   15.82, 
   4265983, 
   66767062.0
  ], 
  [
   20160412, 
   15.82, 
   15.82, 
   15.88, 
   15.55, 
   15.65, 
   2214956, 
   34692337.0
  ], 
  [
   20160413, 
   15.65, 
   15.79, 
   16.1, 
   15.72, 
   15.78, 
   3275650, 
   52154045.0
  ], 
  [
   20160414, 
   15.78, 
   15.88, 
   15.97, 
   15.7, 
   15.95, 
   2069377, 
   32749954.0
  ], 
  [
   20160415, 
   15.95, 
   15.96, 
   16.35, 
   15.84, 
   16.33, 
   3932420, 
   63250442.0
  ], 
  [
   20160418, 
   16.33, 
   16.32, 
   16.46, 
   16.09, 
   16.16, 
   3898335, 
   63396850.0
  ], 
  [
   20160419, 
   16.16, 
   16.2, 
   16.3, 
   15.8, 
   15.97, 
   2651677, 
   42426809.0
  ], 
  [
   20160420, 
   15.97, 
   16.02, 
   16.18, 
   15.3, 
   15.49, 
   4259463, 
   66567759.0
  ], 
  [
   20160421, 
   15.49, 
   15.41, 
   15.61, 
   15.34, 
   15.46, 
   2224590, 
   34497783.0
  ], 
  [
   20160422, 
   15.46, 
   15.38, 
   15.54, 
   15.21, 
   15.46, 
   1794829, 
   27596041.0
  ], 
  [
   20160425, 
   15.46, 
   15.32, 
   15.43, 
   14.98, 
   15.1, 
   2458571, 
   37217856.0
  ], 
  [
   20160426, 
   15.1, 
   15.08, 
   15.24, 
   14.88, 
   15.18, 
   2505535, 
   37696808.0
  ], 
  [
   20160427, 
   15.18, 
   15.2, 
   15.52, 
   15.09, 
   15.33, 
   2483780, 
   38251953.0
  ], 
  [
   20160428, 
   15.33, 
   15.35, 
   15.43, 
   15.2, 
   15.33, 
   1469566, 
   22513879.0
  ], 
  [
   20160429, 
   15.33, 
   15.28, 
   15.7, 
   15.21, 
   15.58, 
   2686862, 
   41843947.0
  ], 
  [
   20160503, 
   15.58, 
   15.71, 
   16.0, 
   15.51, 
   15.99, 
   3450053, 
   54530284.0
  ], 
  [
   20160504, 
   15.99, 
   15.91, 
   16.48, 
   15.84, 
   16.36, 
   4864334, 
   78799396.0
  ], 
  [
   20160505, 
   16.36, 
   16.31, 
   17.16, 
   16.26, 
   16.97, 
   4828916, 
   81167496.0
  ], 
  [
   20160506, 
   16.97, 
   16.99, 
   17.51, 
   16.52, 
   16.75, 
   6518422, 
   109887785.0
  ], 
  [
   20160509, 
   16.75, 
   16.7, 
   16.79, 
   16.32, 
   16.45, 
   4332776, 
   71590855.0
  ], 
  [
   20160510, 
   16.45, 
   16.45, 
   17.34, 
   16.25, 
   17.19, 
   4252349, 
   72188662.0
  ], 
  [
   20160511, 
   17.19, 
   17.19, 
   17.2, 
   16.72, 
   16.89, 
   3426470, 
   58104781.0
  ], 
  [
   20160512, 
   16.89, 
   16.6, 
   18.0, 
   16.58, 
   17.99, 
   6102946, 
   106607201.0
  ], 
  [
   20160513, 
   17.99, 
   17.75, 
   18.1, 
   17.56, 
   17.7, 
   3291044, 
   58480073.0
  ], 
  [
   20160516, 
   17.7, 
   17.5, 
   17.99, 
   17.38, 
   17.8, 
   2760525, 
   49078047.0
  ], 
  [
   20160517, 
   17.8, 
   17.65, 
   18.45, 
   17.48, 
   17.56, 
   4093681, 
   73899441.0
  ], 
  [
   20160518, 
   17.56, 
   17.41, 
   17.77, 
   16.8, 
   17.2, 
   3056716, 
   52924392.0
  ], 
  [
   20160519, 
   17.2, 
   17.2, 
   18.8, 
   17.08, 
   18.42, 
   6959538, 
   126268924.0
  ], 
  [
   20160520, 
   18.42, 
   18.4, 
   18.79, 
   18.17, 
   18.36, 
   3016923, 
   55661576.0
  ], 
  [
   20160523, 
   18.36, 
   18.2, 
   19.0, 
   18.2, 
   18.56, 
   2336961, 
   43471258.0
  ], 
  [
   20160524, 
   18.56, 
   18.44, 
   18.44, 
   17.81, 
   17.95, 
   2743510, 
   49441457.0
  ], 
  [
   20160525, 
   17.95, 
   17.95, 
   18.24, 
   17.81, 
   18.0, 
   1493910, 
   26882665.0
  ], 
  [
   20160526, 
   18.0, 
   17.96, 
   18.25, 
   17.6, 
   18.14, 
   2216309, 
   39729431.0
  ], 
  [
   20160527, 
   18.14, 
   18.18, 
   18.29, 
   17.6, 
   17.68, 
   2436400, 
   43492531.0
  ], 
  [
   20160530, 
   17.68, 
   17.65, 
   17.69, 
   16.99, 
   17.13, 
   2661471, 
   46055950.0
  ], 
  [
   20160531, 
   17.13, 
   17.18, 
   17.92, 
   17.18, 
   17.86, 
   5215324, 
   92372573.0
  ], 
  [
   20160601, 
   17.86, 
   17.75, 
   17.97, 
   17.75, 
   17.82, 
   2289193, 
   40869077.0
  ], 
  [
   20160602, 
   17.82, 
   17.9, 
   18.18, 
   17.77, 
   17.87, 
   2574204, 
   46213979.0
  ], 
  [
   20160603, 
   17.87, 
   17.8, 
   18.45, 
   17.51, 
   18.39, 
   3941741, 
   70399449.0
  ], 
  [
   20160606, 
   18.39, 
   18.35, 
   18.57, 
   18.01, 
   18.32, 
   2851322, 
   52009574.0
  ], 
  [
   20160607, 
   18.32, 
   18.12, 
   18.32, 
   18.03, 
   18.2, 
   1473232, 
   26761425.0
  ], 
  [
   20160608, 
   18.0, 
   18.0, 
   18.0, 
   17.55, 
   17.7, 
   1205007, 
   21362191.0
  ], 
  [
   20160613, 
   17.7, 
   17.49, 
   17.64, 
   17.1, 
   17.1, 
   1454537, 
   25283737.0
  ], 
  [
   20160614, 
   17.1, 
   17.34, 
   17.39, 
   17.14, 
   17.38, 
   926442, 
   15995682.0
  ], 
  [
   20160615, 
   17.38, 
   17.16, 
   17.98, 
   17.16, 
   17.95, 
   2179127, 
   38634645.0
  ], 
  [
   20160616, 
   17.95, 
   17.85, 
   18.38, 
   17.66, 
   18.34, 
   2493611, 
   45340809.0
  ], 
  [
   20160617, 
   18.34, 
   18.34, 
   18.7, 
   17.99, 
   18.12, 
   2659998, 
   48635365.0
  ], 
  [
   20160620, 
   18.12, 
   18.25, 
   19.1, 
   18.13, 
   19.06, 
   4010007, 
   74827032.0
  ], 
  [
   20160621, 
   19.06, 
   19.09, 
   19.38, 
   18.56, 
   18.78, 
   3814595, 
   72465582.0
  ], 
  [
   20160622, 
   18.78, 
   18.65, 
   19.12, 
   18.63, 
   18.92, 
   1868245, 
   35300039.0
  ], 
  [
   20160623, 
   18.92, 
   18.99, 
   19.07, 
   18.42, 
   18.6, 
   2469651, 
   46136889.0
  ], 
  [
   20160624, 
   18.6, 
   18.61, 
   18.88, 
   18.32, 
   18.69, 
   1720987, 
   32087580.0
  ], 
  [
   20160627, 
   18.69, 
   18.5, 
   20.15, 
   18.5, 
   19.98, 
   4654924, 
   91532045.0
  ], 
  [
   20160628, 
   19.98, 
   19.98, 
   20.25, 
   19.55, 
   19.95, 
   2610960, 
   51833143.0
  ], 
  [
   20160629, 
   19.95, 
   19.95, 
   20.5, 
   19.8, 
   20.48, 
   2750275, 
   55537008.0
  ], 
  [
   20160630, 
   20.48, 
   20.21, 
   20.42, 
   19.93, 
   20.2, 
   1940267, 
   39177496.0
  ], 
  [
   20160701, 
   20.2, 
   20.17, 
   20.37, 
   19.71, 
   20.2, 
   1214717, 
   24317283.0
  ], 
  [
   20160704, 
   20.2, 
   20.13, 
   20.83, 
   19.91, 
   20.81, 
   3262915, 
   66952285.0
  ], 
  [
   20160705, 
   20.81, 
   20.81, 
   21.1, 
   20.44, 
   20.53, 
   1880055, 
   39046324.0
  ], 
  [
   20160706, 
   20.53, 
   20.53, 
   20.75, 
   20.3, 
   20.65, 
   1456845, 
   29925674.0
  ], 
  [
   20160707, 
   20.65, 
   20.66, 
   20.7, 
   20.18, 
   20.52, 
   1723119, 
   35139642.0
  ], 
  [
   20160708, 
   20.52, 
   20.48, 
   20.48, 
   20.1, 
   20.16, 
   1910871, 
   38768844.0
  ], 
  [
   20160711, 
   20.16, 
   20.36, 
   20.36, 
   19.9, 
   20.15, 
   1187261, 
   23979908.0
  ], 
  [
   20160712, 
   20.15, 
   20.16, 
   20.45, 
   19.91, 
   20.38, 
   2091521, 
   42304299.0
  ], 
  [
   20160713, 
   20.38, 
   20.28, 
   20.9, 
   20.28, 
   20.49, 
   3031710, 
   62601143.0
  ], 
  [
   20160714, 
   20.49, 
   20.49, 
   20.73, 
   20.02, 
   20.3, 
   1771767, 
   36270555.0
  ], 
  [
   20160715, 
   20.3, 
   20.3, 
   20.64, 
   20.11, 
   20.46, 
   1154260, 
   23598630.0
  ], 
  [
   20160718, 
   20.46, 
   20.5, 
   20.75, 
   20.23, 
   20.55, 
   1354872, 
   27751884.0
  ], 
  [
   20160719, 
   20.55, 
   20.55, 
   20.68, 
   20.3, 
   20.41, 
   1808535, 
   37004224.0
  ], 
  [
   20160720, 
   20.41, 
   20.36, 
   20.5, 
   20.11, 
   20.21, 
   1522419, 
   30973436.0
  ], 
  [
   20160721, 
   20.21, 
   20.01, 
   20.29, 
   19.95, 
   19.99, 
   1012465, 
   20350366.0
  ], 
  [
   20160722, 
   19.99, 
   19.98, 
   20.22, 
   19.81, 
   20.0, 
   1534300, 
   30806162.0
  ], 
  [
   20160725, 
   20.0, 
   20.0, 
   20.14, 
   19.95, 
   20.02, 
   731911, 
   14667227.0
  ], 
  [
   20160726, 
   20.02, 
   20.05, 
   20.88, 
   19.78, 
   20.8, 
   3381537, 
   69505673.0
  ], 
  [
   20160727, 
   20.8, 
   20.75, 
   21.19, 
   19.68, 
   20.2, 
   3166530, 
   64821793.0
  ], 
  [
   20160728, 
   20.2, 
   20.03, 
   21.95, 
   19.83, 
   21.93, 
   5791349, 
   123199912.0
  ], 
  [
   20160729, 
   21.93, 
   21.93, 
   22.0, 
   21.51, 
   21.79, 
   2728513, 
   59365026.0
  ], 
  [
   20160801, 
   21.79, 
   21.7, 
   21.99, 
   21.11, 
   21.82, 
   2703090, 
   58407839.0
  ], 
  [
   20160802, 
   21.82, 
   21.76, 
   21.81, 
   21.11, 
   21.44, 
   1903154, 
   40680837.0
  ], 
  [
   20160803, 
   21.44, 
   21.41, 
   21.68, 
   20.93, 
   21.64, 
   1957020, 
   41678465.0
  ], 
  [
   20160804, 
   21.64, 
   21.49, 
   21.84, 
   21.2, 
   21.39, 
   1525266, 
   32712923.0
  ], 
  [
   20160805, 
   21.39, 
   21.24, 
   22.16, 
   21.22, 
   21.4, 
   2440132, 
   52862116.0
  ], 
  [
   20160808, 
   21.4, 
   21.08, 
   21.4, 
   20.86, 
   21.3, 
   1538465, 
   32531639.0
  ], 
  [
   20160809, 
   21.3, 
   21.11, 
   21.99, 
   21.1, 
   21.81, 
   1601209, 
   34439453.0
  ], 
  [
   20160810, 
   21.81, 
   21.8, 
   22.0, 
   21.4, 
   21.62, 
   1816088, 
   39298875.0
  ], 
  [
   20160811, 
   21.62, 
   21.41, 
   21.78, 
   21.3, 
   21.41, 
   878988, 
   18869050.0
  ], 
  [
   20160812, 
   21.41, 
   21.22, 
   22.1, 
   21.22, 
   21.99, 
   1785727, 
   38961905.0
  ], 
  [
   20160815, 
   21.99, 
   22.15, 
   23.96, 
   22.15, 
   23.74, 
   5474568, 
   126365288.0
  ], 
  [
   20160816, 
   23.74, 
   23.54, 
   23.92, 
   23.12, 
   23.75, 
   4448160, 
   104642016.0
  ], 
  [
   20160817, 
   23.75, 
   23.73, 
   23.74, 
   22.9, 
   22.99, 
   2996459, 
   69571491.0
  ], 
  [
   20160818, 
   22.99, 
   23.14, 
   23.2, 
   22.77, 
   22.99, 
   2282273, 
   52418011.0
  ], 
  [
   20160819, 
   22.99, 
   22.9, 
   23.0, 
   22.4, 
   22.55, 
   2955254, 
   66666575.0
  ], 
  [
   20160822, 
   22.55, 
   22.46, 
   22.9, 
   22.45, 
   22.49, 
   1407369, 
   31800812.0
  ], 
  [
   20160823, 
   22.49, 
   22.49, 
   22.8, 
   22.39, 
   22.48, 
   1285767, 
   28998982.0
  ], 
  [
   20160824, 
   22.48, 
   22.48, 
   22.64, 
   21.65, 
   21.68, 
   5576277, 
   122647527.0
  ], 
  [
   20160825, 
   21.68, 
   21.5, 
   21.8, 
   21.0, 
   21.69, 
   3463811, 
   74152341.0
  ], 
  [
   20160826, 
   21.69, 
   21.6, 
   21.99, 
   21.52, 
   21.96, 
   1959134, 
   42751519.0
  ], 
  [
   20160829, 
   21.96, 
   21.8, 
   22.28, 
   21.8, 
   22.1, 
   1647570, 
   36410322.0
  ], 
  [
   20160830, 
   22.1, 
   22.1, 
   22.47, 
   21.91, 
   22.4, 
   1664822, 
   37132382.0
  ], 
  [
   20160831, 
   22.4, 
   22.45, 
   22.5, 
   22.07, 
   22.37, 
   1168602, 
   26002316.0
  ], 
  [
   20160901, 
   22.37, 
   22.44, 
   22.44, 
   22.2, 
   22.28, 
   893519, 
   19942576.0
  ], 
  [
   20160902, 
   22.28, 
   22.34, 
   22.34, 
   21.7, 
   22.09, 
   1807207, 
   39784215.0
  ], 
  [
   20160905, 
   22.09, 
   22.03, 
   22.29, 
   21.8, 
   21.83, 
   849979, 
   18635566.0
  ], 
  [
   20160906, 
   21.83, 
   21.61, 
   22.08, 
   21.51, 
   21.98, 
   1128220, 
   24629242.0
  ], 
  [
   20160907, 
   21.98, 
   21.89, 
   22.44, 
   21.89, 
   22.22, 
   2148599, 
   47446428.0
  ], 
  [
   20160908, 
   22.22, 
   22.28, 
   23.29, 
   22.25, 
   22.92, 
   2490794, 
   57017985.0
  ], 
  [
   20160909, 
   22.92, 
   22.8, 
   22.9, 
   22.36, 
   22.52, 
   1219712, 
   27590541.0
  ], 
  [
   20160912, 
   22.52, 
   22.15, 
   22.32, 
   21.02, 
   21.29, 
   2819541, 
   61489183.0
  ], 
  [
   20160913, 
   21.29, 
   21.5, 
   21.9, 
   20.82, 
   21.31, 
   2243853, 
   47346205.0
  ], 
  [
   20160914, 
   21.31, 
   21.1, 
   21.47, 
   21.03, 
   21.42, 
   1115569, 
   23791505.0
  ], 
  [
   20160919, 
   21.42, 
   21.42, 
   21.81, 
   21.22, 
   21.7, 
   868190, 
   18795743.0
  ], 
  [
   20160920, 
   21.7, 
   21.7, 
   21.83, 
   21.28, 
   21.36, 
   1137015, 
   24482727.0
  ], 
  [
   20160921, 
   21.36, 
   21.36, 
   21.94, 
   21.07, 
   21.91, 
   1502782, 
   32543638.0
  ], 
  [
   20160922, 
   21.91, 
   22.2, 
   22.33, 
   21.7, 
   21.91, 
   1367058, 
   30203906.0
  ], 
  [
   20160923, 
   21.91, 
   22.28, 
   22.3, 
   21.78, 
   21.82, 
   891257, 
   19530654.0
  ], 
  [
   20160926, 
   21.82, 
   21.95, 
   21.95, 
   21.33, 
   21.47, 
   1367771, 
   29513183.0
  ], 
  [
   20160927, 
   21.47, 
   21.37, 
   21.93, 
   21.22, 
   21.86, 
   1546690, 
   33364408.0
  ], 
  [
   20160928, 
   21.86, 
   22.05, 
   22.05, 
   21.68, 
   21.94, 
   977564, 
   21370107.0
  ], 
  [
   20160929, 
   21.94, 
   21.94, 
   22.38, 
   21.83, 
   21.9, 
   1081183, 
   23932415.0
  ], 
  [
   20160930, 
   21.9, 
   21.8, 
   22.18, 
   21.78, 
   22.13, 
   689901, 
   15157318.0
  ], 
  [
   20161010, 
   22.13, 
   21.95, 
   22.42, 
   21.66, 
   22.05, 
   1907585, 
   42030244.0
  ], 
  [
   20161011, 
   22.05, 
   22.02, 
   22.71, 
   21.82, 
   22.58, 
   2847928, 
   63540769.0
  ], 
  [
   20161012, 
   22.58, 
   22.58, 
   22.8, 
   22.31, 
   22.67, 
   1314413, 
   29617484.0
  ], 
  [
   20161013, 
   22.67, 
   22.6, 
   22.67, 
   21.99, 
   22.12, 
   3281958, 
   73127345.0
  ], 
  [
   20161014, 
   22.12, 
   22.12, 
   22.18, 
   21.41, 
   21.61, 
   2081233, 
   45056783.0
  ], 
  [
   20161017, 
   21.61, 
   21.59, 
   21.77, 
   21.43, 
   21.64, 
   2798695, 
   60558303.0
  ], 
  [
   20161018, 
   21.64, 
   21.48, 
   21.89, 
   21.48, 
   21.86, 
   2884642, 
   62561249.0
  ], 
  [
   20161019, 
   21.86, 
   21.87, 
   21.96, 
   21.61, 
   21.68, 
   1015275, 
   22107146.0
  ], 
  [
   20161020, 
   21.68, 
   21.58, 
   21.88, 
   21.23, 
   21.31, 
   1943326, 
   41662881.0
  ], 
  [
   20161021, 
   21.31, 
   21.2, 
   21.3, 
   20.32, 
   20.61, 
   3237802, 
   67067484.0
  ], 
  [
   20161024, 
   20.61, 
   20.4, 
   20.4, 
   19.6, 
   20.2, 
   7822699, 
   156034859.0
  ], 
  [
   20161025, 
   20.2, 
   20.04, 
   20.33, 
   19.94, 
   20.15, 
   4385617, 
   88214887.0
  ], 
  [
   20161026, 
   20.15, 
   20.18, 
   20.18, 
   19.45, 
   19.61, 
   8007829, 
   157484545.0
  ], 
  [
   20161027, 
   19.61, 
   19.57, 
   19.67, 
   19.53, 
   19.59, 
   3602608, 
   70645823.0
  ], 
  [
   20161028, 
   19.59, 
   19.6, 
   19.96, 
   19.48, 
   19.93, 
   6291080, 
   124290838.0
  ], 
  [
   20161031, 
   19.93, 
   19.8, 
   19.8, 
   19.58, 
   19.65, 
   2752190, 
   54150722.0
  ], 
  [
   20161101, 
   19.65, 
   19.71, 
   19.74, 
   19.26, 
   19.5, 
   5737300, 
   111816851.0
  ], 
  [
   20161102, 
   19.5, 
   19.5, 
   19.51, 
   19.3, 
   19.33, 
   2832372, 
   54886688.0
  ], 
  [
   20161103, 
   19.33, 
   19.33, 
   19.5, 
   19.24, 
   19.33, 
   3833330, 
   74111476.0
  ], 
  [
   20161104, 
   19.33, 
   19.28, 
   19.37, 
   18.75, 
   19.02, 
   5673344, 
   107878453.0
  ], 
  [
   20161107, 
   19.02, 
   18.99, 
   18.99, 
   18.5, 
   18.83, 
   3075680, 
   57786386.0
  ], 
  [
   20161108, 
   18.83, 
   18.94, 
   18.97, 
   18.73, 
   18.91, 
   3059294, 
   57677768.0
  ], 
  [
   20161109, 
   18.91, 
   18.92, 
   19.1, 
   18.78, 
   19.03, 
   3970799, 
   75294436.0
  ], 
  [
   20161110, 
   19.03, 
   19.19, 
   19.19, 
   19.01, 
   19.08, 
   2252377, 
   42999422.0
  ], 
  [
   20161111, 
   19.08, 
   19.07, 
   19.2, 
   18.85, 
   19.16, 
   3045766, 
   57819748.0
  ], 
  [
   20161114, 
   19.16, 
   19.13, 
   19.27, 
   19.01, 
   19.11, 
   3149349, 
   60231539.0
  ], 
  [
   20161115, 
   19.11, 
   19.19, 
   19.49, 
   19.0, 
   19.47, 
   3432722, 
   66059168.0
  ], 
  [
   20161116, 
   19.47, 
   19.51, 
   19.76, 
   19.3, 
   19.74, 
   4466592, 
   87388109.0
  ], 
  [
   20161117, 
   19.74, 
   19.56, 
   20.43, 
   19.56, 
   19.93, 
   5844368, 
   116958964.0
  ], 
  [
   20161118, 
   19.93, 
   19.9, 
   20.01, 
   19.56, 
   19.65, 
   2153640, 
   42532034.0
  ], 
  [
   20161121, 
   19.65, 
   19.65, 
   19.86, 
   19.43, 
   19.85, 
   2099328, 
   41238832.0
  ], 
  [
   20161122, 
   19.85, 
   19.88, 
   19.88, 
   19.51, 
   19.71, 
   1675765, 
   33044042.0
  ], 
  [
   20161123, 
   19.71, 
   19.81, 
   19.96, 
   19.6, 
   19.83, 
   2207960, 
   43663364.0
  ], 
  [
   20161124, 
   19.83, 
   19.8, 
   19.97, 
   19.55, 
   19.96, 
   3213336, 
   63489417.0
  ], 
  [
   20161125, 
   19.96, 
   19.92, 
   19.92, 
   19.6, 
   19.82, 
   1529471, 
   30256831.0
  ], 
  [
   20161128, 
   19.82, 
   19.69, 
   20.26, 
   19.69, 
   20.06, 
   3632224, 
   72995575.0
  ], 
  [
   20161129, 
   20.06, 
   20.06, 
   21.28, 
   20.0, 
   20.74, 
   5888269, 
   122591520.0
  ], 
  [
   20161130, 
   20.74, 
   20.55, 
   20.66, 
   19.43, 
   19.59, 
   7298818, 
   144549270.0
  ], 
  [
   20161201, 
   19.59, 
   19.59, 
   19.8, 
   19.31, 
   19.75, 
   4030349, 
   78880939.0
  ], 
  [
   20161202, 
   19.75, 
   19.7, 
   19.7, 
   19.35, 
   19.37, 
   2020957, 
   39441576.0
  ], 
  [
   20161205, 
   19.37, 
   19.27, 
   19.27, 
   18.7, 
   18.93, 
   2626532, 
   49647704.0
  ], 
  [
   20161206, 
   18.93, 
   18.99, 
   19.13, 
   18.87, 
   18.95, 
   1065581, 
   20213475.0
  ], 
  [
   20161207, 
   18.95, 
   18.93, 
   19.2, 
   18.9, 
   19.18, 
   951820, 
   18181348.0
  ], 
  [
   20161208, 
   19.18, 
   19.15, 
   19.35, 
   19.0, 
   19.18, 
   1784791, 
   34261307.0
  ], 
  [
   20161209, 
   19.18, 
   19.18, 
   19.3, 
   19.06, 
   19.16, 
   1009264, 
   19368730.0
  ], 
  [
   20161212, 
   19.16, 
   19.16, 
   19.3, 
   18.06, 
   18.07, 
   2258178, 
   41969098.0
  ], 
  [
   20161213, 
   18.07, 
   18.0, 
   18.55, 
   17.81, 
   18.36, 
   1363161, 
   24916835.0
  ], 
  [
   20161214, 
   18.36, 
   18.36, 
   18.68, 
   18.2, 
   18.27, 
   1742182, 
   31905860.0
  ], 
  [
   20161215, 
   18.27, 
   18.25, 
   18.46, 
   18.16, 
   18.37, 
   1172859, 
   21463735.0
  ], 
  [
   20161216, 
   18.37, 
   18.36, 
   18.36, 
   17.8, 
   17.89, 
   3021482, 
   54530481.0
  ], 
  [
   20161219, 
   17.89, 
   17.8, 
   17.8, 
   16.84, 
   16.96, 
   10678430, 
   182212935.0
  ], 
  [
   20161220, 
   16.96, 
   16.96, 
   17.19, 
   16.84, 
   16.95, 
   4254610, 
   72427757.0
  ], 
  [
   20161221, 
   16.95, 
   16.96, 
   17.6, 
   16.41, 
   17.29, 
   15224729, 
   256973608.0
  ], 
  [
   20161222, 
   17.29, 
   17.1, 
   17.12, 
   16.53, 
   16.64, 
   9970661, 
   166912165.0
  ], 
  [
   20161223, 
   16.64, 
   16.6, 
   17.11, 
   16.5, 
   16.89, 
   10006372, 
   168138655.0
  ], 
  [
   20161226, 
   16.89, 
   16.9, 
   16.96, 
   16.62, 
   16.87, 
   5174661, 
   86773746.0
  ], 
  [
   20161227, 
   16.87, 
   16.86, 
   17.16, 
   16.79, 
   17.03, 
   4782926, 
   81322829.0
  ], 
  [
   20161228, 
   17.03, 
   17.04, 
   17.57, 
   17.04, 
   17.46, 
   6266255, 
   108542937.0
  ], 
  [
   20161229, 
   17.46, 
   17.34, 
   17.38, 
   17.14, 
   17.33, 
   2672682, 
   46161419.0
  ], 
  [
   20161230, 
   17.33, 
   17.29, 
   17.44, 
   17.09, 
   17.27, 
   2076854, 
   35828541.0
  ], 
  [
   20170103, 
   17.27, 
   17.29, 
   17.47, 
   17.29, 
   17.43, 
   2445700, 
   42517680.0
  ], 
  [
   20170104, 
   17.43, 
   17.43, 
   17.75, 
   17.28, 
   17.67, 
   3403982, 
   59829363.0
  ], 
  [
   20170105, 
   17.67, 
   17.58, 
   17.58, 
   17.28, 
   17.42, 
   3278832, 
   57080837.0
  ], 
  [
   20170106, 
   17.42, 
   17.38, 
   17.85, 
   17.25, 
   17.71, 
   3721131, 
   65421454.0
  ], 
  [
   20170109, 
   17.71, 
   17.71, 
   17.9, 
   17.56, 
   17.72, 
   2020402, 
   35868539.0
  ], 
  [
   20170110, 
   17.72, 
   17.7, 
   18.2, 
   17.49, 
   17.92, 
   4050763, 
   72929211.0
  ], 
  [
   20170111, 
   17.92, 
   17.82, 
   18.09, 
   17.68, 
   17.85, 
   2311722, 
   41203949.0
  ], 
  [
   20170112, 
   17.85, 
   17.85, 
   17.88, 
   17.62, 
   17.69, 
   1285600, 
   22773794.0
  ], 
  [
   20170113, 
   17.69, 
   17.53, 
   18.1, 
   17.25, 
   18.06, 
   2485889, 
   43742306.0
  ], 
  [
   20170116, 
   18.06, 
   17.9, 
   18.51, 
   17.73, 
   18.33, 
   7391746, 
   134403312.0
  ], 
  [
   20170117, 
   18.33, 
   18.33, 
   18.33, 
   17.95, 
   18.21, 
   1614800, 
   29266742.0
  ], 
  [
   20170118, 
   18.21, 
   18.17, 
   18.54, 
   18.07, 
   18.22, 
   1573154, 
   28857606.0
  ], 
  [
   20170119, 
   18.22, 
   18.21, 
   18.4, 
   17.94, 
   17.94, 
   1502305, 
   27149411.0
  ], 
  [
   20170120, 
   17.94, 
   17.95, 
   18.15, 
   17.9, 
   18.04, 
   1967387, 
   35500083.0
  ], 
  [
   20170123, 
   18.04, 
   18.04, 
   18.36, 
   18.04, 
   18.13, 
   710339, 
   12914347.0
  ], 
  [
   20170124, 
   18.13, 
   18.26, 
   18.26, 
   18.0, 
   18.14, 
   865834, 
   15708710.0
  ], 
  [
   20170125, 
   18.14, 
   18.14, 
   18.22, 
   18.05, 
   18.17, 
   811964, 
   14717851.0
  ], 
  [
   20170126, 
   18.17, 
   18.16, 
   18.24, 
   18.11, 
   18.19, 
   839270, 
   15250965.0
  ], 
  [
   20170203, 
   18.19, 
   18.19, 
   18.25, 
   18.1, 
   18.2, 
   617323, 
   11218421.0
  ], 
  [
   20170206, 
   18.2, 
   18.2, 
   18.36, 
   18.18, 
   18.28, 
   1215203, 
   22169946.0
  ], 
  [
   20170207, 
   18.28, 
   18.25, 
   18.3, 
   18.1, 
   18.13, 
   967478, 
   17585131.0
  ], 
  [
   20170208, 
   18.13, 
   18.09, 
   18.13, 
   17.93, 
   18.11, 
   1343405, 
   24186441.0
  ], 
  [
   20170209, 
   18.11, 
   18.16, 
   18.35, 
   18.07, 
   18.29, 
   1007800, 
   18390484.0
  ], 
  [
   20170210, 
   18.29, 
   18.29, 
   18.33, 
   18.1, 
   18.16, 
   1186773, 
   21587247.0
  ], 
  [
   20170213, 
   18.16, 
   18.16, 
   18.6, 
   18.06, 
   18.51, 
   1877625, 
   34405188.0
  ], 
  [
   20170214, 
   18.51, 
   18.6, 
   18.6, 
   18.26, 
   18.45, 
   1295797, 
   23824994.0
  ], 
  [
   20170215, 
   18.45, 
   18.48, 
   18.88, 
   18.38, 
   18.49, 
   2545508, 
   47397377.0
  ], 
  [
   20170216, 
   18.49, 
   18.53, 
   18.55, 
   18.26, 
   18.41, 
   1226874, 
   22504253.0
  ], 
  [
   20170217, 
   18.41, 
   18.28, 
   18.41, 
   18.15, 
   18.23, 
   1757180, 
   32137199.0
  ], 
  [
   20170220, 
   18.23, 
   18.37, 
   18.57, 
   18.23, 
   18.57, 
   1842656, 
   33964224.0
  ], 
  [
   20170221, 
   18.57, 
   18.6, 
   18.68, 
   18.46, 
   18.62, 
   1543611, 
   28657572.0
  ], 
  [
   20170222, 
   18.62, 
   18.63, 
   18.8, 
   18.55, 
   18.79, 
   1546437, 
   28923939.0
  ], 
  [
   20170223, 
   18.79, 
   18.7, 
   18.94, 
   18.5, 
   18.93, 
   2517260, 
   46964614.0
  ], 
  [
   20170224, 
   18.93, 
   18.93, 
   20.14, 
   18.9, 
   19.64, 
   6070422, 
   119117116.0
  ], 
  [
   20170227, 
   19.64, 
   19.57, 
   19.58, 
   19.15, 
   19.36, 
   2431517, 
   47039060.0
  ], 
  [
   20170228, 
   19.36, 
   19.2, 
   20.14, 
   19.2, 
   20.13, 
   3711748, 
   73672408.0
  ], 
  [
   20170301, 
   20.13, 
   20.1, 
   20.45, 
   19.66, 
   19.87, 
   4587195, 
   91313776.0
  ], 
  [
   20170302, 
   19.87, 
   19.74, 
   20.05, 
   19.6, 
   19.68, 
   1931710, 
   38292767.0
  ], 
  [
   20170303, 
   19.68, 
   19.65, 
   20.1, 
   19.5, 
   19.89, 
   2287098, 
   45490734.0
  ], 
  [
   20170306, 
   19.89, 
   19.89, 
   20.07, 
   19.57, 
   19.66, 
   4271048, 
   84302283.0
  ], 
  [
   20170307, 
   19.66, 
   19.66, 
   20.15, 
   19.53, 
   20.02, 
   2617390, 
   52257242.0
  ], 
  [
   20170308, 
   20.02, 
   20.04, 
   20.16, 
   19.86, 
   20.06, 
   1119738, 
   22395161.0
  ], 
  [
   20170309, 
   20.06, 
   20.07, 
   20.2, 
   19.91, 
   20.08, 
   1395315, 
   27960688.0
  ], 
  [
   20170310, 
   20.08, 
   20.08, 
   20.11, 
   19.79, 
   19.8, 
   1421241, 
   28349521.0
  ], 
  [
   20170313, 
   19.8, 
   19.75, 
   20.12, 
   19.43, 
   20.01, 
   1547458, 
   30805401.0
  ], 
  [
   20170314, 
   20.01, 
   20.01, 
   20.41, 
   19.91, 
   20.1, 
   1488602, 
   29994093.0
  ], 
  [
   20170315, 
   20.1, 
   20.1, 
   20.14, 
   19.89, 
   20.1, 
   1444661, 
   28896847.0
  ], 
  [
   20170316, 
   20.1, 
   20.1, 
   20.57, 
   20.06, 
   20.49, 
   2466576, 
   50204770.0
  ], 
  [
   20170317, 
   20.49, 
   20.56, 
   20.99, 
   20.15, 
   20.21, 
   2188059, 
   45140189.0
  ], 
  [
   20170320, 
   20.21, 
   20.21, 
   20.79, 
   19.91, 
   20.69, 
   2382170, 
   48421577.0
  ], 
  [
   20170321, 
   20.69, 
   21.17, 
   21.17, 
   20.49, 
   20.62, 
   1955251, 
   40483149.0
  ], 
  [
   20170322, 
   20.62, 
   20.57, 
   20.81, 
   20.33, 
   20.44, 
   990115, 
   20341574.0
  ], 
  [
   20170323, 
   20.44, 
   20.39, 
   20.64, 
   20.33, 
   20.48, 
   1378475, 
   28174295.0
  ], 
  [
   20170324, 
   20.48, 
   20.37, 
   20.93, 
   20.27, 
   20.87, 
   1529594, 
   31638883.0
  ], 
  [
   20170327, 
   20.87, 
   20.88, 
   21.14, 
   20.71, 
   20.91, 
   1726988, 
   36069713.0
  ], 
  [
   20170328, 
   20.91, 
   20.91, 
   21.08, 
   20.76, 
   20.98, 
   983299, 
   20574951.0
  ], 
  [
   20170329, 
   20.98, 
   21.06, 
   21.14, 
   20.34, 
   20.36, 
   1506822, 
   31156349.0
  ], 
  [
   20170330, 
   20.36, 
   20.15, 
   20.33, 
   19.38, 
   19.81, 
   2599929, 
   51415426.0
  ], 
  [
   20170331, 
   19.81, 
   19.82, 
   20.09, 
   19.73, 
   20.01, 
   1092660, 
   21834605.0
  ], 
  [
   20170405, 
   20.01, 
   20.0, 
   21.2, 
   19.98, 
   20.56, 
   1420981, 
   29321483.0
  ], 
  [
   20170406, 
   20.56, 
   20.6, 
   20.76, 
   20.39, 
   20.63, 
   761120, 
   15667474.0
  ], 
  [
   20170407, 
   20.63, 
   20.61, 
   20.82, 
   20.51, 
   20.76, 
   984200, 
   20390327.0
  ], 
  [
   20170410, 
   20.76, 
   20.78, 
   21.16, 
   20.38, 
   21.12, 
   2409714, 
   50451790.0
  ], 
  [
   20170411, 
   21.12, 
   21.19, 
   21.4, 
   20.91, 
   21.08, 
   1866910, 
   39475714.0
  ], 
  [
   20170412, 
   21.08, 
   20.92, 
   21.26, 
   20.64, 
   20.68, 
   1908108, 
   40028063.0
  ], 
  [
   20170413, 
   20.68, 
   20.78, 
   21.17, 
   20.6, 
   20.97, 
   853948, 
   17907082.0
  ], 
  [
   20170414, 
   20.97, 
   21.31, 
   21.31, 
   20.8, 
   20.88, 
   1311250, 
   27625398.0
  ], 
  [
   20170417, 
   20.88, 
   20.8, 
   20.89, 
   20.06, 
   20.88, 
   1073999, 
   22028661.0
  ], 
  [
   20170418, 
   20.88, 
   20.8, 
   20.99, 
   20.42, 
   20.82, 
   1674512, 
   34633843.0
  ], 
  [
   20170419, 
   20.82, 
   20.64, 
   20.64, 
   20.17, 
   20.48, 
   1376797, 
   27975948.0
  ], 
  [
   20170420, 
   20.48, 
   20.47, 
   20.47, 
   20.21, 
   20.3, 
   1234600, 
   25073051.0
  ], 
  [
   20170421, 
   20.3, 
   20.3, 
   20.51, 
   20.0, 
   20.5, 
   604001, 
   12271765.0
  ], 
  [
   20170424, 
   20.5, 
   20.46, 
   20.46, 
   19.91, 
   20.11, 
   1285808, 
   25869491.0
  ], 
  [
   20170425, 
   20.11, 
   19.95, 
   20.27, 
   19.82, 
   20.01, 
   807700, 
   16220953.0
  ], 
  [
   20170426, 
   20.01, 
   20.01, 
   20.31, 
   19.94, 
   20.19, 
   719079, 
   14511422.0
  ], 
  [
   20170427, 
   20.19, 
   20.19, 
   20.28, 
   19.86, 
   20.12, 
   827291, 
   16558737.0
  ], 
  [
   20170428, 
   20.12, 
   20.07, 
   20.13, 
   19.93, 
   20.0, 
   1013008, 
   20239507.0
  ], 
  [
   20170502, 
   20.0, 
   19.9, 
   20.88, 
   19.9, 
   20.77, 
   1773709, 
   36183465.0
  ], 
  [
   20170503, 
   20.77, 
   20.58, 
   20.77, 
   20.23, 
   20.28, 
   1035366, 
   21149111.0
  ], 
  [
   20170504, 
   20.28, 
   20.4, 
   20.4, 
   19.91, 
   19.97, 
   900422, 
   18111160.0
  ], 
  [
   20170505, 
   19.97, 
   19.95, 
   20.16, 
   19.77, 
   20.01, 
   1781172, 
   35582799.0
  ], 
  [
   20170508, 
   20.01, 
   19.89, 
   19.99, 
   19.2, 
   19.4, 
   1546574, 
   30317523.0
  ], 
  [
   20170509, 
   19.4, 
   19.56, 
   19.79, 
   18.85, 
   19.58, 
   1052066, 
   20327400.0
  ], 
  [
   20170510, 
   19.58, 
   19.4, 
   19.61, 
   18.89, 
   18.9, 
   624215, 
   12004786.0
  ], 
  [
   20170511, 
   18.9, 
   19.08, 
   19.28, 
   18.72, 
   19.15, 
   1523802, 
   28997207.0
  ], 
  [
   20170512, 
   19.15, 
   19.19, 
   19.36, 
   19.03, 
   19.3, 
   772051, 
   14837690.0
  ], 
  [
   20170515, 
   19.3, 
   19.3, 
   19.72, 
   19.01, 
   19.65, 
   1655833, 
   32218220.0
  ], 
  [
   20170516, 
   19.65, 
   19.46, 
   19.98, 
   19.43, 
   19.97, 
   989646, 
   19566526.0
  ], 
  [
   20170517, 
   19.97, 
   19.97, 
   20.44, 
   19.88, 
   19.91, 
   862242, 
   17361132.0
  ], 
  [
   20170518, 
   19.91, 
   19.89, 
   20.1, 
   19.81, 
   19.96, 
   425739, 
   8479615.0
  ], 
  [
   20170519, 
   19.96, 
   20.02, 
   20.66, 
   20.02, 
   20.66, 
   1907187, 
   39140580.0
  ], 
  [
   20170522, 
   20.66, 
   20.6, 
   20.99, 
   20.4, 
   20.62, 
   1077264, 
   22287689.0
  ], 
  [
   20170523, 
   20.62, 
   20.62, 
   20.62, 
   19.9, 
   20.39, 
   1485256, 
   30025481.0
  ], 
  [
   20170524, 
   20.39, 
   20.2, 
   20.5, 
   19.97, 
   20.36, 
   644170, 
   13010251.0
  ], 
  [
   20170525, 
   20.36, 
   20.35, 
   20.78, 
   20.35, 
   20.7, 
   954102, 
   19685225.0
  ], 
  [
   20170526, 
   20.7, 
   20.7, 
   20.77, 
   20.41, 
   20.49, 
   461161, 
   9490002.0
  ], 
  [
   20170531, 
   20.49, 
   20.8, 
   20.89, 
   20.4, 
   20.55, 
   808128, 
   16646670.0
  ], 
  [
   20170601, 
   20.55, 
   20.4, 
   20.59, 
   20.27, 
   20.55, 
   831443, 
   17001848.0
  ], 
  [
   20170602, 
   20.55, 
   20.42, 
   20.54, 
   20.15, 
   20.4, 
   689849, 
   13986504.0
  ], 
  [
   20170605, 
   20.4, 
   20.31, 
   20.43, 
   20.11, 
   20.31, 
   590360, 
   11944730.0
  ], 
  [
   20170606, 
   20.31, 
   20.3, 
   20.48, 
   20.12, 
   20.46, 
   487710, 
   9896143.0
  ], 
  [
   20170607, 
   20.46, 
   20.45, 
   20.98, 
   20.38, 
   20.93, 
   1048542, 
   21787518.0
  ], 
  [
   20170608, 
   20.93, 
   20.9, 
   21.05, 
   20.8, 
   20.81, 
   708879, 
   14836280.0
  ], 
  [
   20170609, 
   20.81, 
   20.83, 
   21.0, 
   20.61, 
   20.81, 
   467208, 
   9695666.0
  ], 
  [
   20170612, 
   20.81, 
   20.78, 
   21.12, 
   20.75, 
   20.83, 
   687902, 
   14431648.0
  ], 
  [
   20170613, 
   20.83, 
   20.8, 
   21.05, 
   20.64, 
   20.92, 
   482760, 
   10049343.0
  ], 
  [
   20170614, 
   20.92, 
   20.91, 
   20.99, 
   20.71, 
   20.75, 
   317601, 
   6616392.0
  ], 
  [
   20170615, 
   20.75, 
   20.8, 
   21.29, 
   20.7, 
   21.1, 
   738098, 
   15546368.0
  ], 
  [
   20170616, 
   21.1, 
   21.25, 
   21.25, 
   20.49, 
   20.74, 
   758783, 
   15795799.0
  ], 
  [
   20170619, 
   20.44, 
   20.52, 
   20.61, 
   20.3, 
   20.5, 
   629995, 
   12903179.0
  ], 
  [
   20170620, 
   20.5, 
   20.57, 
   20.69, 
   20.37, 
   20.51, 
   698337, 
   14300959.0
  ], 
  [
   20170621, 
   20.51, 
   20.43, 
   20.59, 
   20.3, 
   20.59, 
   534805, 
   10936624.0
  ], 
  [
   20170622, 
   20.59, 
   20.59, 
   20.67, 
   20.0, 
   20.07, 
   778585, 
   15890051.0
  ], 
  [
   20170623, 
   20.07, 
   19.71, 
   20.25, 
   19.71, 
   20.24, 
   635076, 
   12766791.0
  ], 
  [
   20170626, 
   20.24, 
   20.24, 
   20.76, 
   20.19, 
   20.69, 
   842019, 
   17284801.0
  ], 
  [
   20170627, 
   20.69, 
   20.69, 
   20.88, 
   20.54, 
   20.84, 
   770217, 
   15966687.0
  ], 
  [
   20170628, 
   20.84, 
   20.64, 
   20.82, 
   20.51, 
   20.55, 
   317550, 
   6554749.0
  ], 
  [
   20170629, 
   20.55, 
   20.55, 
   20.69, 
   20.39, 
   20.58, 
   480931, 
   9854394.0
  ], 
  [
   20170630, 
   20.58, 
   20.56, 
   20.84, 
   20.48, 
   20.81, 
   590374, 
   12242960.0
  ], 
  [
   20170703, 
   20.81, 
   20.8, 
   20.97, 
   20.53, 
   20.67, 
   506450, 
   10479232.0
  ], 
  [
   20170704, 
   20.67, 
   20.65, 
   20.9, 
   20.3, 
   20.32, 
   406525, 
   8315603.0
  ], 
  [
   20170705, 
   20.32, 
   20.32, 
   20.6, 
   20.23, 
   20.57, 
   381106, 
   7776348.0
  ], 
  [
   20170706, 
   20.57, 
   20.39, 
   20.56, 
   20.26, 
   20.27, 
   308201, 
   6293723.0
  ], 
  [
   20170707, 
   20.27, 
   20.45, 
   20.49, 
   20.0, 
   20.12, 
   671527, 
   13545967.0
  ], 
  [
   20170710, 
   20.12, 
   20.12, 
   20.33, 
   19.95, 
   20.19, 
   361275, 
   7272188.0
  ], 
  [
   20170711, 
   20.19, 
   20.15, 
   20.47, 
   20.0, 
   20.04, 
   665634, 
   13391934.0
  ], 
  [
   20170712, 
   20.04, 
   20.02, 
   20.36, 
   19.94, 
   20.23, 
   913810, 
   18470785.0
  ], 
  [
   20170713, 
   20.23, 
   20.34, 
   20.34, 
   20.0, 
   20.08, 
   328056, 
   6589160.0
  ], 
  [
   20170714, 
   20.08, 
   20.04, 
   20.16, 
   19.98, 
   20.14, 
   529852, 
   10610276.0
  ], 
  [
   20170717, 
   20.14, 
   19.99, 
   20.19, 
   19.66, 
   19.79, 
   569754, 
   11320625.0
  ], 
  [
   20170718, 
   19.79, 
   19.7, 
   19.93, 
   19.57, 
   19.87, 
   479700, 
   9483216.0
  ], 
  [
   20170719, 
   19.87, 
   19.93, 
   20.0, 
   19.71, 
   19.97, 
   515014, 
   10244670.0
  ], 
  [
   20170720, 
   19.97, 
   19.97, 
   20.0, 
   19.78, 
   19.93, 
   432470, 
   8611703.0
  ], 
  [
   20170721, 
   19.93, 
   19.79, 
   19.92, 
   19.36, 
   19.69, 
   1359447, 
   26682663.0
  ], 
  [
   20170724, 
   19.69, 
   19.69, 
   19.7, 
   19.5, 
   19.53, 
   685302, 
   13398616.0
  ], 
  [
   20170725, 
   19.53, 
   19.5, 
   19.66, 
   19.49, 
   19.55, 
   596700, 
   11663571.0
  ], 
  [
   20170726, 
   19.55, 
   19.55, 
   20.09, 
   19.41, 
   20.03, 
   1291168, 
   25563448.0
  ], 
  [
   20170727, 
   20.03, 
   20.03, 
   20.15, 
   19.85, 
   19.95, 
   283375, 
   5658088.0
  ], 
  [
   20170728, 
   19.95, 
   20.0, 
   20.0, 
   19.7, 
   19.76, 
   368570, 
   7301816.0
  ], 
  [
   20170731, 
   19.76, 
   19.8, 
   19.82, 
   19.57, 
   19.59, 
   533381, 
   10493539.0
  ], 
  [
   20170801, 
   19.59, 
   19.55, 
   19.87, 
   19.52, 
   19.72, 
   515402, 
   10145763.0
  ], 
  [
   20170802, 
   19.72, 
   19.7, 
   19.78, 
   19.52, 
   19.59, 
   360725, 
   7074737.0
  ], 
  [
   20170803, 
   19.59, 
   19.63, 
   19.84, 
   19.55, 
   19.7, 
   659035, 
   12972737.0
  ], 
  [
   20170804, 
   19.7, 
   19.59, 
   19.8, 
   19.55, 
   19.59, 
   373000, 
   7321706.0
  ], 
  [
   20170807, 
   19.59, 
   19.58, 
   19.77, 
   19.55, 
   19.72, 
   182867, 
   3594860.0
  ], 
  [
   20170808, 
   19.72, 
   19.73, 
   19.75, 
   19.6, 
   19.68, 
   217599, 
   4278597.0
  ], 
  [
   20170809, 
   19.68, 
   19.56, 
   19.69, 
   19.54, 
   19.59, 
   340800, 
   6674006.0
  ], 
  [
   20170810, 
   19.59, 
   19.59, 
   19.99, 
   19.54, 
   19.87, 
   1494552, 
   29466787.0
  ], 
  [
   20170811, 
   19.87, 
   19.8, 
   20.03, 
   19.6, 
   19.83, 
   1013451, 
   20208446.0
  ], 
  [
   20170814, 
   19.83, 
   19.83, 
   20.01, 
   19.7, 
   19.89, 
   317600, 
   6321699.0
  ], 
  [
   20170815, 
   19.89, 
   19.89, 
   20.07, 
   19.77, 
   20.0, 
   306199, 
   6109515.0
  ], 
  [
   20170816, 
   20.0, 
   20.02, 
   20.02, 
   19.84, 
   19.87, 
   202100, 
   4019402.0
  ], 
  [
   20170817, 
   19.87, 
   19.89, 
   19.9, 
   19.73, 
   19.8, 
   255282, 
   5058114.0
  ], 
  [
   20170818, 
   19.8, 
   19.79, 
   20.08, 
   19.71, 
   20.08, 
   811705, 
   16212083.0
  ], 
  [
   20170821, 
   20.08, 
   20.08, 
   20.09, 
   19.84, 
   19.98, 
   367777, 
   7345417.0
  ], 
  [
   20170822, 
   19.98, 
   19.89, 
   20.04, 
   19.82, 
   19.9, 
   244875, 
   4874175.0
  ], 
  [
   20170823, 
   19.9, 
   19.84, 
   19.9, 
   19.76, 
   19.78, 
   234001, 
   4636440.0
  ], 
  [
   20170824, 
   19.78, 
   19.88, 
   20.06, 
   19.76, 
   19.76, 
   437900, 
   8736786.0
  ], 
  [
   20170825, 
   19.76, 
   19.74, 
   19.92, 
   19.55, 
   19.72, 
   716901, 
   14082464.0
  ], 
  [
   20170828, 
   19.72, 
   19.76, 
   19.84, 
   19.65, 
   19.75, 
   440821, 
   8701993.0
  ], 
  [
   20170829, 
   19.75, 
   19.72, 
   19.88, 
   19.68, 
   19.76, 
   344500, 
   6812742.0
  ], 
  [
   20170830, 
   19.76, 
   19.77, 
   19.77, 
   19.54, 
   19.71, 
   1614420, 
   31601280.0
  ], 
  [
   20170831, 
   19.71, 
   19.65, 
   19.87, 
   19.59, 
   19.75, 
   540900, 
   10689170.0
  ], 
  [
   20170901, 
   19.75, 
   19.72, 
   19.91, 
   19.62, 
   19.84, 
   455722, 
   9044156.0
  ], 
  [
   20170904, 
   19.84, 
   19.92, 
   19.92, 
   19.73, 
   19.85, 
   248300, 
   4921420.0
  ], 
  [
   20170905, 
   19.85, 
   19.9, 
   19.9, 
   19.74, 
   19.85, 
   283762, 
   5622541.0
  ], 
  [
   20170906, 
   19.85, 
   19.96, 
   19.96, 
   19.75, 
   19.84, 
   301513, 
   5972581.0
  ], 
  [
   20170907, 
   19.84, 
   19.89, 
   19.89, 
   19.69, 
   19.85, 
   426036, 
   8425491.0
  ], 
  [
   20170908, 
   19.85, 
   19.84, 
   19.85, 
   19.67, 
   19.71, 
   528422, 
   10442387.0
  ], 
  [
   20170911, 
   19.71, 
   19.66, 
   19.79, 
   19.66, 
   19.71, 
   543707, 
   10719781.0
  ], 
  [
   20170912, 
   19.71, 
   19.81, 
   19.95, 
   19.7, 
   19.92, 
   1011667, 
   20066784.0
  ], 
  [
   20170913, 
   19.92, 
   19.9, 
   20.14, 
   19.68, 
   19.7, 
   779411, 
   15498426.0
  ], 
  [
   20170914, 
   19.7, 
   19.83, 
   19.83, 
   19.61, 
   19.68, 
   660272, 
   12977115.0
  ], 
  [
   20170915, 
   19.68, 
   19.68, 
   19.81, 
   19.6, 
   19.61, 
   492600, 
   9706595.0
  ], 
  [
   20170918, 
   19.61, 
   19.62, 
   19.8, 
   19.56, 
   19.7, 
   1508699, 
   29670314.0
  ], 
  [
   20170919, 
   19.7, 
   19.72, 
   19.92, 
   19.61, 
   19.68, 
   1256153, 
   24832079.0
  ], 
  [
   20170920, 
   19.68, 
   19.68, 
   19.68, 
   19.55, 
   19.62, 
   418809, 
   8205642.0
  ], 
  [
   20170921, 
   19.62, 
   19.7, 
   19.7, 
   19.38, 
   19.41, 
   1240700, 
   24191088.0
  ], 
  [
   20170922, 
   19.41, 
   19.39, 
   19.4, 
   19.22, 
   19.27, 
   397700, 
   7673984.0
  ], 
  [
   20170925, 
   19.27, 
   19.26, 
   19.39, 
   18.57, 
   18.78, 
   1277191, 
   24138935.0
  ], 
  [
   20170926, 
   18.78, 
   18.78, 
   18.95, 
   18.64, 
   18.91, 
   950801, 
   17888350.0
  ], 
  [
   20170927, 
   18.91, 
   18.94, 
   19.29, 
   18.77, 
   19.18, 
   566030, 
   10797148.0
  ], 
  [
   20170928, 
   19.18, 
   19.15, 
   19.15, 
   18.78, 
   18.86, 
   276000, 
   5230381.0
  ], 
  [
   20170929, 
   18.86, 
   19.09, 
   19.09, 
   18.81, 
   18.85, 
   230000, 
   4348717.0
  ], 
  [
   20171009, 
   18.85, 
   18.95, 
   19.03, 
   18.71, 
   19.01, 
   776057, 
   14686731.0
  ], 
  [
   20171010, 
   19.01, 
   19.03, 
   19.08, 
   18.9, 
   19.02, 
   497101, 
   9456282.0
  ], 
  [
   20171011, 
   19.02, 
   19.09, 
   19.15, 
   18.77, 
   19.07, 
   596800, 
   11370887.0
  ], 
  [
   20171012, 
   19.07, 
   19.08, 
   19.09, 
   18.75, 
   18.91, 
   632255, 
   11932334.0
  ], 
  [
   20171013, 
   18.91, 
   18.91, 
   18.98, 
   18.8, 
   18.89, 
   587391, 
   11096193.0
  ], 
  [
   20171016, 
   18.89, 
   19.0, 
   19.25, 
   18.73, 
   18.88, 
   894230, 
   16989212.0
  ], 
  [
   20171017, 
   18.88, 
   18.73, 
   18.93, 
   18.7, 
   18.73, 
   700975, 
   13149016.0
  ], 
  [
   20171018, 
   18.73, 
   18.54, 
   18.86, 
   18.37, 
   18.55, 
   1022701, 
   18974399.0
  ], 
  [
   20171019, 
   18.55, 
   18.5, 
   18.6, 
   18.3, 
   18.38, 
   495051, 
   9110936.0
  ], 
  [
   20171020, 
   18.38, 
   18.4, 
   18.49, 
   18.19, 
   18.45, 
   529650, 
   9746318.0
  ], 
  [
   20171023, 
   18.45, 
   18.47, 
   18.59, 
   18.32, 
   18.37, 
   496500, 
   9152197.0
  ], 
  [
   20171024, 
   18.37, 
   18.38, 
   18.46, 
   18.11, 
   18.17, 
   930700, 
   17004811.0
  ], 
  [
   20171025, 
   18.17, 
   18.13, 
   18.36, 
   18.13, 
   18.31, 
   448056, 
   8190583.0
  ], 
  [
   20171026, 
   18.31, 
   18.29, 
   18.47, 
   18.21, 
   18.42, 
   387576, 
   7130409.0
  ], 
  [
   20171027, 
   18.42, 
   18.42, 
   18.43, 
   18.13, 
   18.22, 
   473352, 
   8624664.0
  ], 
  [
   20171030, 
   18.22, 
   18.16, 
   18.28, 
   17.31, 
   18.0, 
   1055596, 
   19006121.0
  ], 
  [
   20171031, 
   18.0, 
   18.13, 
   18.13, 
   17.72, 
   17.88, 
   473927, 
   8496560.0
  ], 
  [
   20171101, 
   17.88, 
   17.88, 
   18.17, 
   17.88, 
   18.15, 
   596561, 
   10783282.0
  ], 
  [
   20171102, 
   18.15, 
   18.15, 
   18.32, 
   17.98, 
   18.2, 
   427226, 
   7748589.0
  ], 
  [
   20171103, 
   18.2, 
   18.2, 
   18.24, 
   17.88, 
   17.96, 
   473950, 
   8542141.0
  ], 
  [
   20171106, 
   17.96, 
   18.25, 
   18.25, 
   17.91, 
   17.94, 
   235323, 
   4228282.0
  ], 
  [
   20171107, 
   17.94, 
   18.07, 
   18.07, 
   17.88, 
   17.94, 
   290900, 
   5220221.0
  ], 
  [
   20171108, 
   17.94, 
   17.94, 
   18.1, 
   17.88, 
   18.05, 
   274600, 
   4941849.0
  ], 
  [
   20171109, 
   18.05, 
   17.95, 
   19.66, 
   17.94, 
   18.47, 
   2735635, 
   51235615.0
  ], 
  [
   20171110, 
   18.47, 
   18.4, 
   18.4, 
   17.6, 
   17.83, 
   3457667, 
   61897073.0
  ], 
  [
   20171113, 
   17.83, 
   17.75, 
   17.94, 
   17.35, 
   17.42, 
   1257001, 
   22117567.0
  ], 
  [
   20171114, 
   17.42, 
   17.43, 
   17.65, 
   17.41, 
   17.43, 
   548741, 
   9604404.0
  ], 
  [
   20171115, 
   17.43, 
   17.41, 
   17.54, 
   17.14, 
   17.27, 
   813897, 
   14075590.0
  ], 
  [
   20171116, 
   17.27, 
   17.22, 
   17.34, 
   16.88, 
   16.91, 
   1597659, 
   27389779.0
  ], 
  [
   20171117, 
   16.91, 
   16.87, 
   17.1, 
   16.4, 
   16.72, 
   1097701, 
   18351538.0
  ], 
  [
   20171120, 
   16.72, 
   16.69, 
   17.48, 
   16.4, 
   17.32, 
   1720780, 
   29467161.0
  ], 
  [
   20171121, 
   17.32, 
   17.33, 
   17.33, 
   16.93, 
   16.98, 
   800120, 
   13645026.0
  ], 
  [
   20171122, 
   16.98, 
   16.58, 
   17.7, 
   16.58, 
   17.56, 
   1605850, 
   27927140.0
  ], 
  [
   20171123, 
   17.56, 
   17.68, 
   17.68, 
   16.97, 
   17.11, 
   793879, 
   13665079.0
  ], 
  [
   20171124, 
   17.11, 
   16.86, 
   17.38, 
   16.86, 
   17.21, 
   352900, 
   6091815.0
  ], 
  [
   20171127, 
   17.21, 
   17.2, 
   17.39, 
   16.92, 
   17.21, 
   365136, 
   6290845.0
  ], 
  [
   20171128, 
   17.21, 
   17.21, 
   17.34, 
   17.08, 
   17.17, 
   616816, 
   10606656.0
  ], 
  [
   20171129, 
   17.17, 
   17.17, 
   17.25, 
   17.08, 
   17.16, 
   274051, 
   4698942.0
  ], 
  [
   20171130, 
   17.16, 
   17.16, 
   17.2, 
   16.88, 
   16.92, 
   319400, 
   5441518.0
  ], 
  [
   20171201, 
   16.92, 
   16.73, 
   17.42, 
   16.73, 
   17.41, 
   898462, 
   15520397.0
  ], 
  [
   20171204, 
   17.41, 
   17.41, 
   17.42, 
   17.02, 
   17.02, 
   392705, 
   6753621.0
  ], 
  [
   20171205, 
   17.02, 
   17.05, 
   17.1, 
   16.78, 
   16.99, 
   655500, 
   11106920.0
  ], 
  [
   20171206, 
   16.99, 
   16.78, 
   17.05, 
   16.75, 
   17.05, 
   332501, 
   5648553.0
  ], 
  [
   20171207, 
   17.05, 
   16.99, 
   17.08, 
   16.85, 
   16.86, 
   420952, 
   7136982.0
  ], 
  [
   20171208, 
   16.86, 
   16.86, 
   16.99, 
   16.8, 
   16.96, 
   478938, 
   8110298.0
  ], 
  [
   20171211, 
   16.96, 
   16.93, 
   16.97, 
   16.5, 
   16.89, 
   544772, 
   9173816.0
  ], 
  [
   20171212, 
   16.89, 
   16.83, 
   16.95, 
   16.74, 
   16.84, 
   293454, 
   4937996.0
  ], 
  [
   20171213, 
   16.84, 
   16.84, 
   16.93, 
   16.76, 
   16.91, 
   190502, 
   3211266.0
  ], 
  [
   20171214, 
   16.91, 
   16.8, 
   17.08, 
   16.8, 
   17.08, 
   334746, 
   5675622.0
  ], 
  [
   20171215, 
   17.08, 
   17.04, 
   17.11, 
   16.81, 
   16.81, 
   591500, 
   9988302.0
  ], 
  [
   20171218, 
   16.81, 
   16.81, 
   17.18, 
   16.81, 
   17.09, 
   796000, 
   13534583.0
  ], 
  [
   20171219, 
   17.09, 
   17.08, 
   17.21, 
   17.0, 
   17.13, 
   763967, 
   13093746.0
  ], 
  [
   20171220, 
   17.13, 
   17.15, 
   17.17, 
   16.92, 
   17.02, 
   303000, 
   5172528.0
  ], 
  [
   20171221, 
   17.02, 
   17.03, 
   17.17, 
   16.84, 
   17.13, 
   664213, 
   11318877.0
  ], 
  [
   20171222, 
   17.13, 
   17.02, 
   17.17, 
   16.9, 
   16.93, 
   408200, 
   6954829.0
  ], 
  [
   20171225, 
   16.93, 
   16.98, 
   17.29, 
   16.8, 
   17.08, 
   628539, 
   10754677.0
  ], 
  [
   20171226, 
   17.08, 
   17.05, 
   17.15, 
   16.89, 
   17.05, 
   443919, 
   7562760.0
  ], 
  [
   20171227, 
   17.05, 
   17.1, 
   17.18, 
   17.01, 
   17.08, 
   334129, 
   5709901.0
  ], 
  [
   20171228, 
   17.08, 
   17.12, 
   17.16, 
   17.0, 
   17.13, 
   455221, 
   7789013.0
  ], 
  [
   20171229, 
   17.13, 
   17.23, 
   17.23, 
   17.02, 
   17.14, 
   717240, 
   12301306.0
  ], 
  [
   20180102, 
   17.14, 
   17.16, 
   17.21, 
   17.04, 
   17.12, 
   690533, 
   11819888.0
  ], 
  [
   20180103, 
   17.12, 
   17.11, 
   17.12, 
   16.9, 
   16.99, 
   1433736, 
   24387117.0
  ], 
  [
   20180104, 
   16.99, 
   16.98, 
   17.06, 
   16.9, 
   17.0, 
   1474561, 
   25036656.0
  ], 
  [
   20180105, 
   17.0, 
   16.98, 
   17.57, 
   16.94, 
   17.21, 
   6046956, 
   104461847.0
  ], 
  [
   20180108, 
   17.21, 
   17.18, 
   17.44, 
   17.14, 
   17.27, 
   3117564, 
   53828032.0
  ], 
  [
   20180109, 
   17.27, 
   17.28, 
   18.0, 
   16.96, 
   17.93, 
   4154735, 
   71793207.0
  ], 
  [
   20180110, 
   17.93, 
   17.72, 
   17.8, 
   17.3, 
   17.76, 
   4383537, 
   76917711.0
  ], 
  [
   20180111, 
   17.76, 
   17.49, 
   17.63, 
   17.35, 
   17.45, 
   2066346, 
   36084884.0
  ], 
  [
   20180112, 
   17.45, 
   17.35, 
   17.87, 
   17.33, 
   17.36, 
   1837153, 
   32289785.0
  ], 
  [
   20180115, 
   17.36, 
   17.36, 
   17.45, 
   16.75, 
   16.8, 
   2342514, 
   39827301.0
  ], 
  [
   20180116, 
   16.8, 
   16.8, 
   16.96, 
   16.7, 
   16.9, 
   1317162, 
   22150108.0
  ], 
  [
   20180117, 
   16.9, 
   16.91, 
   17.1, 
   16.76, 
   17.01, 
   1159986, 
   19616169.0
  ], 
  [
   20180118, 
   17.01, 
   16.89, 
   17.1, 
   16.76, 
   16.78, 
   1198509, 
   20309625.0
  ], 
  [
   20180119, 
   16.78, 
   16.78, 
   16.88, 
   16.6, 
   16.62, 
   1304583, 
   21793145.0
  ], 
  [
   20180122, 
   16.62, 
   16.62, 
   16.9, 
   16.51, 
   16.77, 
   1007801, 
   16857388.0
  ], 
  [
   20180123, 
   16.77, 
   16.79, 
   17.0, 
   16.64, 
   16.93, 
   1646901, 
   27735454.0
  ], 
  [
   20180124, 
   16.93, 
   16.93, 
   17.1, 
   16.74, 
   16.78, 
   1513797, 
   25535608.0
  ], 
  [
   20180125, 
   16.78, 
   16.78, 
   16.87, 
   16.68, 
   16.71, 
   1137961, 
   19055403.0
  ], 
  [
   20180126, 
   16.71, 
   16.75, 
   16.79, 
   16.62, 
   16.74, 
   823400, 
   13766769.0
  ], 
  [
   20180129, 
   16.74, 
   16.72, 
   16.82, 
   16.46, 
   16.51, 
   983096, 
   16339789.0
  ], 
  [
   20180130, 
   16.51, 
   16.5, 
   16.63, 
   16.31, 
   16.31, 
   1027463, 
   16892638.0
  ], 
  [
   20180131, 
   16.31, 
   16.31, 
   16.56, 
   16.15, 
   16.39, 
   1377993, 
   22501923.0
  ], 
  [
   20180201, 
   16.39, 
   16.36, 
   16.45, 
   14.75, 
   14.96, 
   4941467, 
   75755650.0
  ], 
  [
   20180202, 
   14.96, 
   14.96, 
   16.08, 
   14.71, 
   15.88, 
   3184789, 
   49010822.0
  ], 
  [
   20180205, 
   15.88, 
   15.66, 
   16.1, 
   15.63, 
   15.98, 
   1224496, 
   19492261.0
  ], 
  [
   20180206, 
   15.98, 
   15.75, 
   15.98, 
   15.64, 
   15.8, 
   1937724, 
   30728789.0
  ], 
  [
   20180207, 
   15.8, 
   15.85, 
   16.05, 
   15.35, 
   15.47, 
   1043328, 
   16427770.0
  ], 
  [
   20180208, 
   15.47, 
   15.6, 
   15.7, 
   15.3, 
   15.4, 
   815810, 
   12669833.0
  ], 
  [
   20180209, 
   15.4, 
   15.16, 
   15.45, 
   14.56, 
   14.85, 
   1802701, 
   26748370.0
  ], 
  [
   20180212, 
   14.85, 
   14.89, 
   15.12, 
   14.84, 
   14.98, 
   1008910, 
   15092598.0
  ], 
  [
   20180213, 
   14.98, 
   14.99, 
   15.45, 
   14.99, 
   15.1, 
   950518, 
   14463112.0
  ], 
  [
   20180214, 
   15.1, 
   15.19, 
   15.3, 
   14.82, 
   14.97, 
   1010401, 
   15200923.0
  ], 
  [
   20180222, 
   14.97, 
   15.0, 
   15.15, 
   14.86, 
   15.12, 
   605900, 
   9105475.0
  ], 
  [
   20180223, 
   15.12, 
   15.11, 
   15.21, 
   14.93, 
   15.01, 
   664302, 
   9985023.0
  ], 
  [
   20180226, 
   15.01, 
   15.03, 
   15.18, 
   14.99, 
   15.17, 
   737001, 
   11119352.0
  ], 
  [
   20180227, 
   15.17, 
   15.18, 
   15.48, 
   15.09, 
   15.25, 
   1216893, 
   18595027.0
  ], 
  [
   20180228, 
   15.25, 
   15.14, 
   15.23, 
   15.09, 
   15.16, 
   669201, 
   10139833.0
  ], 
  [
   20180301, 
   15.16, 
   15.16, 
   15.28, 
   15.06, 
   15.2, 
   707973, 
   10736214.0
  ], 
  [
   20180302, 
   15.2, 
   15.17, 
   15.17, 
   14.9, 
   15.02, 
   1180026, 
   17679008.0
  ], 
  [
   20180305, 
   15.02, 
   15.0, 
   15.03, 
   14.86, 
   14.95, 
   755301, 
   11274842.0
  ], 
  [
   20180306, 
   14.95, 
   14.98, 
   14.98, 
   14.76, 
   14.96, 
   1334209, 
   19840319.0
  ], 
  [
   20180307, 
   14.96, 
   14.96, 
   15.16, 
   14.9, 
   14.95, 
   1067866, 
   16045238.0
  ], 
  [
   20180308, 
   14.95, 
   14.96, 
   15.1, 
   14.95, 
   15.08, 
   822525, 
   12383257.0
  ], 
  [
   20180309, 
   15.08, 
   15.1, 
   15.2, 
   15.02, 
   15.14, 
   657840, 
   9934996.0
  ], 
  [
   20180312, 
   15.14, 
   15.19, 
   15.39, 
   15.16, 
   15.34, 
   1042150, 
   15942564.0
  ], 
  [
   20180313, 
   15.34, 
   15.47, 
   15.47, 
   15.22, 
   15.25, 
   674350, 
   10313258.0
  ], 
  [
   20180314, 
   15.25, 
   15.2, 
   15.25, 
   15.05, 
   15.14, 
   586040, 
   8865594.0
  ], 
  [
   20180315, 
   15.14, 
   15.13, 
   15.18, 
   15.0, 
   15.11, 
   642510, 
   9672155.0
  ], 
  [
   20180316, 
   15.11, 
   15.16, 
   15.16, 
   14.93, 
   14.95, 
   741075, 
   11141825.0
  ], 
  [
   20180319, 
   14.95, 
   14.92, 
   15.05, 
   14.87, 
   14.9, 
   572540, 
   8550653.0
  ], 
  [
   20180320, 
   14.9, 
   14.94, 
   15.0, 
   14.84, 
   14.89, 
   506066, 
   7543600.0
  ], 
  [
   20180321, 
   14.89, 
   14.86, 
   15.08, 
   14.86, 
   15.07, 
   968818, 
   14557250.0
  ], 
  [
   20180322, 
   15.07, 
   15.07, 
   15.14, 
   14.88, 
   15.05, 
   791995, 
   11852475.0
  ], 
  [
   20180323, 
   15.05, 
   14.88, 
   15.85, 
   14.24, 
   15.27, 
   4573969, 
   69644840.0
  ], 
  [
   20180326, 
   15.27, 
   15.01, 
   15.01, 
   14.0, 
   14.45, 
   2543787, 
   36716017.0
  ], 
  [
   20180327, 
   14.45, 
   14.6, 
   14.65, 
   14.38, 
   14.47, 
   1574341, 
   22820095.0
  ], 
  [
   20180328, 
   14.47, 
   14.46, 
   14.55, 
   14.18, 
   14.18, 
   968468, 
   13824869.0
  ], 
  [
   20180329, 
   14.18, 
   14.13, 
   14.4, 
   14.08, 
   14.31, 
   858764, 
   12239266.0
  ], 
  [
   20180330, 
   14.31, 
   14.3, 
   14.34, 
   14.21, 
   14.28, 
   668867, 
   9552785.0
  ], 
  [
   20180402, 
   14.28, 
   14.3, 
   14.46, 
   14.21, 
   14.29, 
   896140, 
   12833681.0
  ], 
  [
   20180403, 
   14.29, 
   14.04, 
   14.2, 
   13.97, 
   14.02, 
   1033100, 
   14536577.0
  ], 
  [
   20180404, 
   14.02, 
   14.01, 
   14.21, 
   14.01, 
   14.1, 
   774812, 
   10960907.0
  ], 
  [
   20180409, 
   14.1, 
   14.11, 
   14.11, 
   13.97, 
   14.06, 
   817400, 
   11457213.0
  ], 
  [
   20180410, 
   14.06, 
   14.06, 
   14.25, 
   14.04, 
   14.23, 
   872274, 
   12323377.0
  ], 
  [
   20180411, 
   14.23, 
   14.21, 
   14.47, 
   14.17, 
   14.39, 
   1391445, 
   19996256.0
  ], 
  [
   20180412, 
   14.39, 
   14.35, 
   14.36, 
   14.07, 
   14.09, 
   1311309, 
   18558225.0
  ], 
  [
   20180413, 
   14.09, 
   14.1, 
   14.21, 
   14.0, 
   14.05, 
   1097000, 
   15437917.0
  ], 
  [
   20180416, 
   14.05, 
   14.11, 
   14.11, 
   13.85, 
   13.92, 
   791900, 
   11055474.0
  ], 
  [
   20180417, 
   13.92, 
   13.91, 
   13.99, 
   13.71, 
   13.74, 
   752700, 
   10424307.0
  ], 
  [
   20180418, 
   13.74, 
   13.85, 
   13.85, 
   13.54, 
   13.6, 
   1576669, 
   21494218.0
  ], 
  [
   20180419, 
   13.6, 
   13.6, 
   13.74, 
   13.1, 
   13.7, 
   763946, 
   10422714.0
  ], 
  [
   20180420, 
   13.7, 
   13.82, 
   13.84, 
   13.52, 
   13.57, 
   648408, 
   8895731.0
  ], 
  [
   20180423, 
   13.57, 
   13.5, 
   13.66, 
   13.4, 
   13.66, 
   547700, 
   7424906.0
  ], 
  [
   20180424, 
   13.66, 
   13.7, 
   13.87, 
   13.69, 
   13.83, 
   763107, 
   10528591.0
  ], 
  [
   20180425, 
   13.83, 
   13.76, 
   13.84, 
   13.62, 
   13.71, 
   634101, 
   8705190.0
  ], 
  [
   20180426, 
   13.71, 
   13.64, 
   13.76, 
   13.5, 
   13.52, 
   584307, 
   7932406.0
  ], 
  [
   20180427, 
   13.52, 
   13.52, 
   13.6, 
   13.36, 
   13.42, 
   725690, 
   9756909.0
  ], 
  [
   20180502, 
   13.42, 
   13.46, 
   13.99, 
   13.46, 
   13.98, 
   2126225, 
   29464678.0
  ], 
  [
   20180503, 
   13.98, 
   13.98, 
   14.09, 
   13.73, 
   13.91, 
   1116476, 
   15530398.0
  ], 
  [
   20180504, 
   13.91, 
   13.93, 
   14.12, 
   13.8, 
   13.99, 
   791211, 
   11091854.0
  ], 
  [
   20180507, 
   13.99, 
   14.09, 
   14.47, 
   14.02, 
   14.43, 
   1488470, 
   21332462.0
  ], 
  [
   20180508, 
   14.43, 
   14.45, 
   14.59, 
   14.37, 
   14.58, 
   1459073, 
   21154428.0
  ], 
  [
   20180509, 
   14.58, 
   14.6, 
   14.67, 
   14.35, 
   14.49, 
   1016950, 
   14759283.0
  ], 
  [
   20180510, 
   14.49, 
   14.5, 
   14.58, 
   14.38, 
   14.51, 
   1267392, 
   18352821.0
  ], 
  [
   20180511, 
   14.19, 
   14.3, 
   14.3, 
   14.07, 
   14.18, 
   817667, 
   11607791.0
  ], 
  [
   20180514, 
   14.18, 
   14.07, 
   14.61, 
   14.01, 
   14.51, 
   1566092, 
   22413089.0
  ], 
  [
   20180515, 
   14.51, 
   14.45, 
   14.49, 
   14.2, 
   14.34, 
   1152000, 
   16493291.0
  ], 
  [
   20180516, 
   14.34, 
   14.22, 
   14.27, 
   13.9, 
   14.06, 
   929159, 
   13091769.0
  ], 
  [
   20180517, 
   14.06, 
   14.0, 
   14.07, 
   13.69, 
   13.89, 
   1425179, 
   19717138.0
  ], 
  [
   20180518, 
   13.89, 
   13.9, 
   13.94, 
   13.6, 
   13.89, 
   900338, 
   12383264.0
  ], 
  [
   20180521, 
   13.89, 
   13.96, 
   15.22, 
   13.94, 
   14.7, 
   3175966, 
   46660270.0
  ], 
  [
   20180522, 
   14.7, 
   14.94, 
   15.19, 
   14.59, 
   15.11, 
   2902805, 
   43523670.0
  ], 
  [
   20180523, 
   15.11, 
   15.06, 
   15.2, 
   14.83, 
   15.04, 
   1780099, 
   26691963.0
  ], 
  [
   20180524, 
   15.04, 
   14.98, 
   15.97, 
   14.98, 
   15.8, 
   4859708, 
   75634919.0
  ], 
  [
   20180525, 
   15.8, 
   15.65, 
   15.96, 
   15.41, 
   15.65, 
   2332766, 
   36640877.0
  ], 
  [
   20180528, 
   15.65, 
   15.81, 
   15.86, 
   15.38, 
   15.51, 
   1869015, 
   29006277.0
  ], 
  [
   20180529, 
   15.51, 
   15.52, 
   15.99, 
   15.34, 
   15.95, 
   1903435, 
   29920463.0
  ], 
  [
   20180530, 
   15.95, 
   15.7, 
   15.98, 
   15.26, 
   15.36, 
   1630048, 
   25557916.0
  ], 
  [
   20180531, 
   15.36, 
   15.38, 
   16.27, 
   15.38, 
   16.18, 
   2227062, 
   35530388.0
  ], 
  [
   20180601, 
   16.18, 
   16.02, 
   16.16, 
   15.75, 
   15.99, 
   1856942, 
   29529539.0
  ], 
  [
   20180604, 
   15.99, 
   16.08, 
   16.46, 
   15.91, 
   16.15, 
   1263601, 
   20527514.0
  ], 
  [
   20180605, 
   16.15, 
   15.92, 
   16.32, 
   15.92, 
   16.15, 
   1684515, 
   27252921.0
  ], 
  [
   20180606, 
   16.15, 
   16.15, 
   16.33, 
   15.96, 
   15.97, 
   820618, 
   13193106.0
  ], 
  [
   20180607, 
   15.97, 
   16.07, 
   16.16, 
   15.72, 
   15.86, 
   619300, 
   9849369.0
  ], 
  [
   20180608, 
   15.86, 
   15.86, 
   16.06, 
   15.45, 
   15.55, 
   881014, 
   13750927.0
  ], 
  [
   20180611, 
   15.55, 
   15.69, 
   15.95, 
   15.51, 
   15.88, 
   1313627, 
   20770741.0
  ], 
  [
   20180612, 
   15.88, 
   15.67, 
   15.93, 
   15.64, 
   15.88, 
   1249609, 
   19753125.0
  ], 
  [
   20180613, 
   15.88, 
   15.72, 
   15.89, 
   15.4, 
   15.61, 
   1197366, 
   18694268.0
  ], 
  [
   20180614, 
   15.61, 
   15.61, 
   15.68, 
   15.3, 
   15.51, 
   535437, 
   8298211.0
  ], 
  [
   20180615, 
   15.51, 
   15.5, 
   15.77, 
   15.3, 
   15.57, 
   445900, 
   6937063.0
  ], 
  [
   20180619, 
   15.57, 
   15.47, 
   15.47, 
   14.36, 
   14.59, 
   1077885, 
   15989211.0
  ], 
  [
   20180620, 
   14.59, 
   14.49, 
   14.89, 
   14.49, 
   14.57, 
   771950, 
   11296179.0
  ], 
  [
   20180621, 
   14.57, 
   14.67, 
   14.67, 
   13.78, 
   14.12, 
   1200375, 
   17137146.0
  ], 
  [
   20180622, 
   14.12, 
   14.0, 
   14.84, 
   13.85, 
   14.82, 
   1285375, 
   18582708.0
  ], 
  [
   20180625, 
   14.82, 
   14.86, 
   15.53, 
   14.67, 
   14.74, 
   936017, 
   14049307.0
  ], 
  [
   20180626, 
   14.74, 
   14.74, 
   14.82, 
   14.46, 
   14.56, 
   607300, 
   8885432.0
  ], 
  [
   20180627, 
   14.56, 
   14.66, 
   14.7, 
   14.1, 
   14.2, 
   881201, 
   12630354.0
  ], 
  [
   20180628, 
   14.2, 
   14.12, 
   14.47, 
   14.02, 
   14.34, 
   737675, 
   10544487.0
  ], 
  [
   20180629, 
   14.34, 
   14.45, 
   14.47, 
   14.01, 
   14.47, 
   430900, 
   6186392.0
  ], 
  [
   20180702, 
   14.47, 
   14.44, 
   14.6, 
   14.15, 
   14.24, 
   575800, 
   8275183.0
  ], 
  [
   20180703, 
   14.24, 
   14.24, 
   14.5, 
   14.05, 
   14.41, 
   1309063, 
   18739620.0
  ], 
  [
   20180704, 
   14.41, 
   14.41, 
   14.41, 
   14.1, 
   14.2, 
   875340, 
   12432232.0
  ], 
  [
   20180705, 
   14.2, 
   14.23, 
   14.27, 
   13.75, 
   13.85, 
   460048, 
   6450269.0
  ], 
  [
   20180706, 
   13.85, 
   13.85, 
   14.12, 
   13.76, 
   14.05, 
   415398, 
   5784274.0
  ], 
  [
   20180709, 
   14.05, 
   14.09, 
   14.4, 
   13.94, 
   14.35, 
   550900, 
   7855905.0
  ], 
  [
   20180710, 
   14.35, 
   14.35, 
   14.43, 
   14.26, 
   14.31, 
   284800, 
   4082487.0
  ], 
  [
   20180711, 
   14.31, 
   14.28, 
   14.28, 
   13.84, 
   13.96, 
   481350, 
   6747488.0
  ], 
  [
   20180712, 
   13.96, 
   13.96, 
   14.82, 
   13.84, 
   14.45, 
   699012, 
   10006614.0
  ], 
  [
   20180713, 
   14.45, 
   14.44, 
   14.93, 
   14.4, 
   14.45, 
   575555, 
   8374995.0
  ], 
  [
   20180716, 
   14.45, 
   14.54, 
   14.78, 
   14.33, 
   14.59, 
   1468700, 
   21443033.0
  ], 
  [
   20180717, 
   14.59, 
   14.58, 
   14.65, 
   14.44, 
   14.6, 
   646003, 
   9382200.0
  ], 
  [
   20180718, 
   14.6, 
   14.65, 
   14.7, 
   14.5, 
   14.53, 
   337800, 
   4928269.0
  ], 
  [
   20180719, 
   14.53, 
   14.5, 
   14.57, 
   14.2, 
   14.29, 
   399743, 
   5749474.0
  ], 
  [
   20180720, 
   14.29, 
   14.25, 
   14.47, 
   14.08, 
   14.34, 
   297984, 
   4251649.0
  ], 
  [
   20180723, 
   14.34, 
   14.4, 
   14.65, 
   14.31, 
   14.63, 
   703716, 
   10211979.0
  ], 
  [
   20180724, 
   14.63, 
   14.53, 
   15.1, 
   14.53, 
   15.07, 
   1052668, 
   15715225.0
  ], 
  [
   20180725, 
   15.07, 
   15.08, 
   15.09, 
   14.93, 
   15.04, 
   689738, 
   10352252.0
  ], 
  [
   20180726, 
   15.04, 
   14.93, 
   15.07, 
   14.83, 
   14.98, 
   383900, 
   5739977.0
  ], 
  [
   20180727, 
   14.98, 
   14.94, 
   14.97, 
   14.63, 
   14.75, 
   470540, 
   6979477.0
  ], 
  [
   20180730, 
   14.75, 
   14.69, 
   15.34, 
   14.69, 
   15.33, 
   1138137, 
   17211880.0
  ], 
  [
   20180731, 
   15.33, 
   15.43, 
   15.93, 
   14.97, 
   15.18, 
   1148349, 
   17557834.0
  ], 
  [
   20180801, 
   15.18, 
   15.15, 
   15.36, 
   14.75, 
   15.16, 
   1057871, 
   16025453.0
  ], 
  [
   20180802, 
   15.16, 
   15.05, 
   15.4, 
   14.9, 
   15.03, 
   1114892, 
   16848448.0
  ], 
  [
   20180803, 
   15.03, 
   14.97, 
   15.18, 
   14.96, 
   15.1, 
   583262, 
   8805208.0
  ], 
  [
   20180806, 
   15.1, 
   15.09, 
   15.09, 
   14.45, 
   14.73, 
   892356, 
   13265687.0
  ], 
  [
   20180807, 
   14.73, 
   14.69, 
   15.56, 
   14.69, 
   15.44, 
   1107603, 
   16907926.0
  ], 
  [
   20180808, 
   15.44, 
   15.46, 
   15.56, 
   15.04, 
   15.06, 
   585219, 
   8941205.0
  ], 
  [
   20180809, 
   15.06, 
   15.16, 
   15.8, 
   15.07, 
   15.42, 
   898131, 
   13784623.0
  ], 
  [
   20180810, 
   15.42, 
   15.42, 
   15.54, 
   15.01, 
   15.41, 
   912070, 
   13985766.0
  ], 
  [
   20180813, 
   15.41, 
   15.17, 
   15.44, 
   15.08, 
   15.38, 
   367289, 
   5611138.0
  ], 
  [
   20180814, 
   15.38, 
   15.4, 
   15.97, 
   15.31, 
   15.44, 
   643700, 
   10013798.0
  ], 
  [
   20180815, 
   15.44, 
   15.44, 
   15.45, 
   15.06, 
   15.08, 
   455760, 
   6920165.0
  ], 
  [
   20180816, 
   15.08, 
   15.09, 
   15.2, 
   14.93, 
   14.94, 
   407629, 
   6136485.0
  ], 
  [
   20180817, 
   14.94, 
   15.01, 
   15.18, 
   14.81, 
   14.86, 
   270000, 
   4034843.0
  ], 
  [
   20180820, 
   14.86, 
   14.9, 
   14.9, 
   14.18, 
   14.39, 
   925767, 
   13346974.0
  ], 
  [
   20180821, 
   14.39, 
   14.39, 
   14.44, 
   14.1, 
   14.2, 
   1507210, 
   21491687.0
  ], 
  [
   20180822, 
   14.2, 
   14.24, 
   14.26, 
   13.55, 
   13.62, 
   1734600, 
   23867201.0
  ], 
  [
   20180823, 
   13.62, 
   13.73, 
   13.92, 
   13.51, 
   13.7, 
   2009110, 
   27474468.0
  ], 
  [
   20180824, 
   13.7, 
   13.75, 
   13.75, 
   13.46, 
   13.53, 
   1161409, 
   15758428.0
  ], 
  [
   20180827, 
   13.53, 
   13.6, 
   13.73, 
   13.47, 
   13.7, 
   1765800, 
   23999507.0
  ], 
  [
   20180828, 
   13.7, 
   13.7, 
   13.8, 
   13.6, 
   13.69, 
   1136400, 
   15554964.0
  ], 
  [
   20180829, 
   13.69, 
   13.69, 
   13.95, 
   13.64, 
   13.88, 
   1514954, 
   20938592.0
  ], 
  [
   20180830, 
   13.88, 
   13.88, 
   13.95, 
   13.66, 
   13.85, 
   1252056, 
   17375344.0
  ], 
  [
   20180831, 
   13.85, 
   13.8, 
   14.36, 
   13.66, 
   14.3, 
   1997729, 
   28330926.0
  ], 
  [
   20180903, 
   14.3, 
   14.3, 
   14.5, 
   14.16, 
   14.36, 
   1388100, 
   19973230.0
  ], 
  [
   20180904, 
   14.36, 
   14.29, 
   14.5, 
   14.27, 
   14.48, 
   738581, 
   10643082.0
  ], 
  [
   20180905, 
   14.48, 
   14.55, 
   14.8, 
   14.43, 
   14.63, 
   800800, 
   11747902.0
  ], 
  [
   20180906, 
   14.63, 
   14.63, 
   15.07, 
   14.2, 
   14.33, 
   2035911, 
   29709131.0
  ], 
  [
   20180907, 
   14.33, 
   14.59, 
   14.89, 
   14.27, 
   14.83, 
   1777663, 
   26189764.0
  ], 
  [
   20180910, 
   14.83, 
   14.84, 
   15.0, 
   14.53, 
   14.8, 
   1492533, 
   22070709.0
  ], 
  [
   20180911, 
   14.8, 
   14.8, 
   14.95, 
   14.71, 
   14.8, 
   726723, 
   10775449.0
  ], 
  [
   20180912, 
   14.8, 
   14.8, 
   14.92, 
   14.64, 
   14.8, 
   827000, 
   12221085.0
  ], 
  [
   20180913, 
   14.8, 
   14.83, 
   14.89, 
   14.62, 
   14.81, 
   579211, 
   8554113.0
  ], 
  [
   20180914, 
   14.81, 
   14.81, 
   14.88, 
   14.33, 
   14.4, 
   872001, 
   12635481.0
  ], 
  [
   20180917, 
   14.4, 
   14.45, 
   14.69, 
   14.38, 
   14.4, 
   708754, 
   10287549.0
  ], 
  [
   20180918, 
   14.4, 
   14.48, 
   14.74, 
   14.38, 
   14.73, 
   477498, 
   6962296.0
  ], 
  [
   20180919, 
   14.73, 
   14.73, 
   15.11, 
   14.68, 
   14.95, 
   959323, 
   14365211.0
  ], 
  [
   20180920, 
   14.95, 
   14.97, 
   15.2, 
   14.83, 
   14.96, 
   632647, 
   9485568.0
  ], 
  [
   20180921, 
   14.96, 
   14.9, 
   15.3, 
   14.81, 
   15.29, 
   887813, 
   13425449.0
  ], 
  [
   20180925, 
   15.29, 
   15.08, 
   15.27, 
   15.07, 
   15.19, 
   515328, 
   7823080.0
  ], 
  [
   20180926, 
   15.19, 
   15.17, 
   15.49, 
   15.13, 
   15.33, 
   711813, 
   10911693.0
  ], 
  [
   20180927, 
   15.33, 
   15.28, 
   15.41, 
   15.1, 
   15.33, 
   750866, 
   11481448.0
  ], 
  [
   20180928, 
   15.33, 
   15.31, 
   15.37, 
   15.12, 
   15.19, 
   1110729, 
   16882857.0
  ], 
  [
   20181008, 
   15.19, 
   15.19, 
   15.19, 
   14.7, 
   14.75, 
   1233861, 
   18290849.0
  ], 
  [
   20181009, 
   14.75, 
   14.7, 
   15.12, 
   14.6, 
   15.0, 
   2376893, 
   35532639.0
  ], 
  [
   20181010, 
   15.0, 
   15.08, 
   15.26, 
   14.83, 
   15.09, 
   958657, 
   14416349.0
  ], 
  [
   20181011, 
   15.09, 
   14.9, 
   14.9, 
   14.04, 
   14.13, 
   1551242, 
   22636758.0
  ], 
  [
   20181012, 
   14.13, 
   14.42, 
   14.42, 
   13.89, 
   14.22, 
   920283, 
   13047503.0
  ], 
  [
   20181015, 
   14.22, 
   14.35, 
   14.35, 
   13.83, 
   14.15, 
   734664, 
   10322643.0
  ], 
  [
   20181016, 
   14.15, 
   13.65, 
   14.22, 
   13.65, 
   14.08, 
   1326804, 
   18485423.0
  ], 
  [
   20181017, 
   14.08, 
   14.2, 
   14.22, 
   13.78, 
   14.11, 
   576400, 
   8099151.0
  ], 
  [
   20181018, 
   14.11, 
   14.08, 
   14.08, 
   13.62, 
   13.8, 
   480800, 
   6638114.0
  ], 
  [
   20181019, 
   13.8, 
   13.3, 
   14.14, 
   13.3, 
   14.0, 
   603613, 
   8383613.0
  ], 
  [
   20181022, 
   14.0, 
   14.17, 
   14.68, 
   14.05, 
   14.58, 
   443825, 
   6429198.0
  ], 
  [
   20181023, 
   14.58, 
   14.58, 
   14.66, 
   14.25, 
   14.4, 
   823564, 
   11884035.0
  ], 
  [
   20181024, 
   14.4, 
   14.31, 
   14.57, 
   14.18, 
   14.39, 
   538704, 
   7736758.0
  ], 
  [
   20181025, 
   14.39, 
   14.27, 
   14.35, 
   14.09, 
   14.2, 
   697788, 
   9936967.0
  ], 
  [
   20181026, 
   14.2, 
   14.27, 
   14.7, 
   14.12, 
   14.25, 
   1277504, 
   18434717.0
  ], 
  [
   20181029, 
   14.25, 
   14.04, 
   14.46, 
   14.03, 
   14.34, 
   812304, 
   11598845.0
  ], 
  [
   20181030, 
   14.34, 
   14.19, 
   14.45, 
   14.08, 
   14.35, 
   535660, 
   7665675.0
  ], 
  [
   20181031, 
   14.35, 
   14.48, 
   14.48, 
   14.3, 
   14.34, 
   502104, 
   7218994.0
  ], 
  [
   20181101, 
   14.34, 
   14.29, 
   14.56, 
   14.29, 
   14.47, 
   415441, 
   5995729.0
  ], 
  [
   20181102, 
   14.47, 
   14.6, 
   14.71, 
   14.43, 
   14.67, 
   690700, 
   10081422.0
  ], 
  [
   20181105, 
   14.67, 
   14.74, 
   14.79, 
   14.4, 
   14.54, 
   741000, 
   10802561.0
  ], 
  [
   20181106, 
   14.54, 
   14.57, 
   14.64, 
   14.29, 
   14.43, 
   909600, 
   13127509.0
  ], 
  [
   20181107, 
   14.43, 
   14.47, 
   14.47, 
   14.17, 
   14.17, 
   819009, 
   11735662.0
  ], 
  [
   20181108, 
   14.17, 
   14.26, 
   14.35, 
   14.08, 
   14.1, 
   446050, 
   6327267.0
  ], 
  [
   20181109, 
   14.1, 
   14.1, 
   14.18, 
   13.85, 
   13.98, 
   531970, 
   7454182.0
  ], 
  [
   20181112, 
   13.98, 
   14.04, 
   14.17, 
   13.8, 
   14.17, 
   712600, 
   9992704.0
  ], 
  [
   20181113, 
   14.17, 
   14.09, 
   14.38, 
   14.0, 
   14.34, 
   598070, 
   8517676.0
  ], 
  [
   20181114, 
   14.34, 
   14.34, 
   14.58, 
   14.29, 
   14.58, 
   1515628, 
   21876702.0
  ], 
  [
   20181115, 
   14.58, 
   14.53, 
   14.75, 
   14.38, 
   14.66, 
   1068911, 
   15657695.0
  ], 
  [
   20181116, 
   14.66, 
   14.77, 
   14.77, 
   14.53, 
   14.68, 
   784301, 
   11503615.0
  ], 
  [
   20181119, 
   14.68, 
   14.75, 
   14.86, 
   14.6, 
   14.6, 
   586810, 
   8642236.0
  ], 
  [
   20181120, 
   14.6, 
   14.57, 
   14.79, 
   14.41, 
   14.68, 
   1292201, 
   18875442.0
  ], 
  [
   20181121, 
   14.68, 
   14.65, 
   14.7, 
   14.54, 
   14.65, 
   718510, 
   10519487.0
  ], 
  [
   20181122, 
   14.65, 
   14.74, 
   14.79, 
   14.62, 
   14.68, 
   379751, 
   5588168.0
  ], 
  [
   20181123, 
   14.68, 
   14.8, 
   14.8, 
   14.31, 
   14.32, 
   586600, 
   8502089.0
  ], 
  [
   20181126, 
   14.32, 
   14.22, 
   14.39, 
   14.22, 
   14.25, 
   193200, 
   2756497.0
  ], 
  [
   20181127, 
   14.25, 
   14.28, 
   14.45, 
   14.28, 
   14.42, 
   316323, 
   4549641.0
  ], 
  [
   20181128, 
   14.42, 
   14.48, 
   14.54, 
   14.25, 
   14.49, 
   304401, 
   4397131.0
  ], 
  [
   20181129, 
   14.49, 
   14.48, 
   14.61, 
   14.35, 
   14.36, 
   436000, 
   6323213.0
  ], 
  [
   20181130, 
   14.36, 
   14.46, 
   14.46, 
   14.05, 
   14.18, 
   469113, 
   6669914.0
  ], 
  [
   20181203, 
   14.18, 
   14.55, 
   14.62, 
   14.18, 
   14.23, 
   1034907, 
   14899449.0
  ], 
  [
   20181204, 
   14.23, 
   14.24, 
   14.38, 
   14.2, 
   14.37, 
   578007, 
   8259430.0
  ], 
  [
   20181205, 
   14.37, 
   14.37, 
   14.38, 
   14.14, 
   14.26, 
   427030, 
   6086631.0
  ], 
  [
   20181206, 
   14.26, 
   14.28, 
   14.28, 
   14.05, 
   14.07, 
   474493, 
   6702399.0
  ], 
  [
   20181207, 
   14.07, 
   14.04, 
   14.3, 
   14.01, 
   14.14, 
   714001, 
   10095149.0
  ], 
  [
   20181210, 
   14.14, 
   14.05, 
   14.13, 
   13.77, 
   13.82, 
   599800, 
   8329394.0
  ], 
  [
   20181211, 
   13.82, 
   13.78, 
   14.12, 
   13.78, 
   14.04, 
   474864, 
   6633765.0
  ], 
  [
   20181212, 
   14.04, 
   14.05, 
   14.18, 
   13.96, 
   14.11, 
   621731, 
   8746605.0
  ], 
  [
   20181213, 
   14.11, 
   14.15, 
   14.22, 
   14.03, 
   14.08, 
   846800, 
   11961390.0
  ], 
  [
   20181214, 
   14.08, 
   14.08, 
   14.08, 
   13.73, 
   13.75, 
   881100, 
   12230068.0
  ], 
  [
   20181217, 
   13.75, 
   13.78, 
   13.93, 
   13.63, 
   13.7, 
   1490385, 
   20483351.0
  ], 
  [
   20181218, 
   13.7, 
   13.6, 
   13.72, 
   13.19, 
   13.2, 
   2185985, 
   29318545.0
  ], 
  [
   20181219, 
   13.2, 
   13.22, 
   13.38, 
   13.2, 
   13.3, 
   1255235, 
   16655820.0
  ], 
  [
   20181220, 
   13.3, 
   13.07, 
   13.28, 
   12.95, 
   13.06, 
   879169, 
   11519982.0
  ], 
  [
   20181221, 
   13.06, 
   13.06, 
   13.23, 
   12.93, 
   13.11, 
   889402, 
   11622931.0
  ], 
  [
   20181224, 
   13.11, 
   13.16, 
   13.18, 
   12.95, 
   13.0, 
   603666, 
   7865588.0
  ], 
  [
   20181225, 
   13.0, 
   12.92, 
   13.07, 
   12.76, 
   13.03, 
   624200, 
   8050590.0
  ], 
  [
   20181226, 
   13.03, 
   12.99, 
   13.28, 
   12.9, 
   12.95, 
   570510, 
   7435468.0
  ], 
  [
   20181227, 
   12.95, 
   13.17, 
   13.17, 
   12.73, 
   12.81, 
   997000, 
   12836753.0
  ], 
  [
   20181228, 
   12.81, 
   12.79, 
   12.99, 
   12.66, 
   12.8, 
   831868, 
   10664909.0
  ], 
  [
   20190102, 
   12.8, 
   12.82, 
   13.0, 
   12.8, 
   12.96, 
   546924, 
   7060368.0
  ], 
  [
   20190103, 
   12.96, 
   12.93, 
   13.08, 
   12.92, 
   12.95, 
   487495, 
   6340285.0
  ], 
  [
   20190104, 
   12.95, 
   12.9, 
   13.36, 
   12.9, 
   13.18, 
   1084014, 
   14248949.0
  ], 
  [
   20190107, 
   13.18, 
   13.21, 
   13.6, 
   13.19, 
   13.28, 
   1461731, 
   19570171.0
  ], 
  [
   20190108, 
   13.28, 
   13.28, 
   13.51, 
   13.13, 
   13.4, 
   1042844, 
   13880378.0
  ], 
  [
   20190109, 
   13.4, 
   13.32, 
   13.48, 
   13.32, 
   13.39, 
   761529, 
   10212656.0
  ], 
  [
   20190110, 
   13.39, 
   13.34, 
   13.41, 
   13.1, 
   13.2, 
   911299, 
   12060299.0
  ], 
  [
   20190111, 
   13.2, 
   13.11, 
   13.4, 
   13.11, 
   13.38, 
   627359, 
   8364760.0
  ], 
  [
   20190114, 
   13.38, 
   13.39, 
   13.62, 
   13.23, 
   13.4, 
   824099, 
   11046864.0
  ], 
  [
   20190115, 
   13.4, 
   13.4, 
   13.47, 
   13.3, 
   13.4, 
   689115, 
   9242512.0
  ], 
  [
   20190116, 
   13.4, 
   13.44, 
   13.55, 
   13.39, 
   13.44, 
   711000, 
   9576605.0
  ], 
  [
   20190117, 
   13.44, 
   13.5, 
   13.5, 
   13.32, 
   13.38, 
   689377, 
   9241154.0
  ], 
  [
   20190118, 
   13.38, 
   13.38, 
   13.52, 
   13.3, 
   13.47, 
   469500, 
   6298307.0
  ], 
  [
   20190121, 
   13.47, 
   13.47, 
   13.54, 
   13.42, 
   13.45, 
   437939, 
   5902358.0
  ], 
  [
   20190122, 
   13.45, 
   13.48, 
   13.6, 
   13.4, 
   13.45, 
   700769, 
   9470383.0
  ], 
  [
   20190123, 
   13.45, 
   13.49, 
   13.5, 
   13.32, 
   13.5, 
   441100, 
   5907508.0
  ], 
  [
   20190124, 
   13.5, 
   13.45, 
   13.47, 
   13.32, 
   13.38, 
   494283, 
   6616971.0
  ], 
  [
   20190125, 
   13.38, 
   13.38, 
   13.47, 
   13.31, 
   13.4, 
   1132625, 
   15154786.0
  ], 
  [
   20190128, 
   13.4, 
   13.4, 
   13.44, 
   13.32, 
   13.33, 
   445900, 
   5966213.0
  ], 
  [
   20190129, 
   13.33, 
   13.35, 
   13.35, 
   13.1, 
   13.17, 
   499574, 
   6593549.0
  ], 
  [
   20190130, 
   13.17, 
   13.17, 
   13.27, 
   13.1, 
   13.19, 
   458100, 
   6048400.0
  ], 
  [
   20190131, 
   13.19, 
   13.17, 
   13.32, 
   13.17, 
   13.28, 
   402683, 
   5341534.0
  ], 
  [
   20190201, 
   13.28, 
   13.3, 
   13.39, 
   13.11, 
   13.22, 
   1092032, 
   14417476.0
  ], 
  [
   20190211, 
   13.22, 
   13.22, 
   13.55, 
   13.22, 
   13.55, 
   1199288, 
   16116152.0
  ], 
  [
   20190212, 
   13.55, 
   13.51, 
   13.72, 
   13.33, 
   13.48, 
   1923027, 
   25970243.0
  ], 
  [
   20190213, 
   13.48, 
   13.48, 
   13.62, 
   13.44, 
   13.59, 
   2037313, 
   27538328.0
  ], 
  [
   20190214, 
   13.59, 
   13.61, 
   13.71, 
   13.5, 
   13.62, 
   2026264, 
   27581252.0
  ], 
  [
   20190215, 
   13.62, 
   13.6, 
   13.68, 
   13.53, 
   13.58, 
   1140088, 
   15522110.0
  ], 
  [
   20190218, 
   13.58, 
   13.59, 
   13.82, 
   13.59, 
   13.8, 
   1437795, 
   19734213.0
  ], 
  [
   20190219, 
   13.8, 
   13.8, 
   13.88, 
   13.67, 
   13.84, 
   1574791, 
   21683902.0
  ], 
  [
   20190220, 
   13.84, 
   13.83, 
   13.91, 
   13.75, 
   13.89, 
   996345, 
   13806607.0
  ], 
  [
   20190221, 
   13.89, 
   13.9, 
   14.1, 
   13.82, 
   13.9, 
   1707715, 
   23867513.0
  ], 
  [
   20190222, 
   13.9, 
   13.86, 
   14.03, 
   13.73, 
   13.95, 
   1347291, 
   18675461.0
  ], 
  [
   20190225, 
   13.95, 
   13.98, 
   14.48, 
   13.97, 
   14.45, 
   3417660, 
   48862037.0
  ], 
  [
   20190226, 
   14.45, 
   14.45, 
   14.65, 
   14.28, 
   14.39, 
   2549943, 
   36866862.0
  ], 
  [
   20190227, 
   14.39, 
   14.39, 
   14.62, 
   14.36, 
   14.48, 
   1834521, 
   26600757.0
  ], 
  [
   20190228, 
   14.48, 
   14.47, 
   14.6, 
   14.25, 
   14.42, 
   1948520, 
   28103108.0
  ], 
  [
   20190301, 
   14.42, 
   14.48, 
   14.53, 
   14.3, 
   14.47, 
   1763100, 
   25404801.0
  ], 
  [
   20190304, 
   14.47, 
   14.47, 
   14.99, 
   14.47, 
   14.99, 
   4506993, 
   66453741.0
  ], 
  [
   20190305, 
   14.99, 
   14.83, 
   14.93, 
   14.64, 
   14.8, 
   2322162, 
   34226663.0
  ], 
  [
   20190306, 
   14.8, 
   14.8, 
   14.86, 
   14.68, 
   14.8, 
   1849001, 
   27288053.0
  ], 
  [
   20190307, 
   14.8, 
   14.78, 
   14.94, 
   14.58, 
   14.77, 
   2404488, 
   35429007.0
  ], 
  [
   20190308, 
   14.77, 
   14.61, 
   14.61, 
   13.95, 
   14.05, 
   3217836, 
   45748120.0
  ], 
  [
   20190311, 
   14.05, 
   14.02, 
   14.33, 
   13.99, 
   14.3, 
   2199377, 
   31112633.0
  ], 
  [
   20190312, 
   14.3, 
   14.4, 
   14.49, 
   14.23, 
   14.33, 
   2174163, 
   31291701.0
  ], 
  [
   20190313, 
   14.33, 
   14.35, 
   14.77, 
   14.24, 
   14.53, 
   2491123, 
   36314627.0
  ], 
  [
   20190314, 
   14.53, 
   14.52, 
   14.59, 
   13.94, 
   14.19, 
   2912188, 
   41247167.0
  ], 
  [
   20190315, 
   14.19, 
   14.2, 
   14.38, 
   14.13, 
   14.3, 
   1483910, 
   21167582.0
  ], 
  [
   20190318, 
   14.3, 
   14.26, 
   14.5, 
   14.18, 
   14.5, 
   3121155, 
   44739635.0
  ], 
  [
   20190319, 
   14.5, 
   14.43, 
   14.61, 
   14.23, 
   14.33, 
   3811024, 
   54761403.0
  ], 
  [
   20190320, 
   14.33, 
   14.47, 
   14.64, 
   14.26, 
   14.63, 
   4143599, 
   59981518.0
  ], 
  [
   20190321, 
   14.63, 
   14.64, 
   14.88, 
   14.55, 
   14.76, 
   5068411, 
   74710278.0
  ], 
  [
   20190322, 
   14.76, 
   14.68, 
   14.95, 
   14.63, 
   14.81, 
   3290936, 
   48766239.0
  ], 
  [
   20190325, 
   14.81, 
   14.66, 
   14.82, 
   14.52, 
   14.57, 
   2695081, 
   39475157.0
  ], 
  [
   20190326, 
   14.57, 
   14.59, 
   14.92, 
   14.47, 
   14.52, 
   2560679, 
   37584065.0
  ], 
  [
   20190327, 
   14.52, 
   14.53, 
   14.64, 
   14.3, 
   14.51, 
   2315800, 
   33372335.0
  ], 
  [
   20190328, 
   14.51, 
   14.43, 
   14.54, 
   14.29, 
   14.31, 
   1579634, 
   22750838.0
  ], 
  [
   20190329, 
   14.31, 
   14.35, 
   14.65, 
   14.21, 
   14.63, 
   2842003, 
   41243258.0
  ], 
  [
   20190401, 
   14.63, 
   14.73, 
   15.09, 
   14.63, 
   15.0, 
   4341954, 
   64779733.0
  ], 
  [
   20190402, 
   15.0, 
   15.0, 
   15.66, 
   14.9, 
   15.4, 
   4781086, 
   73370198.0
  ], 
  [
   20190403, 
   15.4, 
   15.36, 
   15.47, 
   15.22, 
   15.38, 
   2875539, 
   44077847.0
  ], 
  [
   20190404, 
   15.38, 
   15.39, 
   15.54, 
   15.27, 
   15.37, 
   2656899, 
   40912185.0
  ], 
  [
   20190408, 
   15.37, 
   15.48, 
   15.6, 
   15.25, 
   15.51, 
   2487924, 
   38381307.0
  ], 
  [
   20190409, 
   15.51, 
   15.5, 
   15.55, 
   15.32, 
   15.41, 
   1616806, 
   24936329.0
  ], 
  [
   20190410, 
   15.41, 
   15.4, 
   15.51, 
   15.07, 
   15.41, 
   2097688, 
   32128947.0
  ], 
  [
   20190411, 
   15.41, 
   15.46, 
   15.52, 
   15.16, 
   15.3, 
   1439200, 
   22034560.0
  ], 
  [
   20190412, 
   15.3, 
   15.23, 
   15.32, 
   14.91, 
   15.06, 
   2900800, 
   43733580.0
  ], 
  [
   20190415, 
   15.06, 
   15.19, 
   15.31, 
   15.03, 
   15.1, 
   1852450, 
   28087597.0
  ], 
  [
   20190416, 
   15.1, 
   15.05, 
   15.23, 
   14.77, 
   15.17, 
   2011559, 
   30059876.0
  ], 
  [
   20190417, 
   15.17, 
   15.18, 
   15.29, 
   14.9, 
   14.97, 
   2347325, 
   35235027.0
  ], 
  [
   20190418, 
   14.97, 
   14.9, 
   14.98, 
   14.81, 
   14.84, 
   1690086, 
   25178878.0
  ], 
  [
   20190419, 
   14.84, 
   14.85, 
   14.9, 
   14.7, 
   14.87, 
   1153738, 
   17074147.0
  ], 
  [
   20190422, 
   14.87, 
   14.87, 
   14.94, 
   14.64, 
   14.69, 
   1263800, 
   18696376.0
  ], 
  [
   20190423, 
   14.69, 
   14.7, 
   14.75, 
   14.56, 
   14.63, 
   1758119, 
   25765438.0
  ], 
  [
   20190424, 
   14.63, 
   14.63, 
   14.7, 
   14.4, 
   14.5, 
   1954928, 
   28320619.0
  ], 
  [
   20190425, 
   14.5, 
   14.52, 
   14.6, 
   14.25, 
   14.29, 
   1655700, 
   23904644.0
  ], 
  [
   20190426, 
   14.29, 
   14.27, 
   14.32, 
   14.19, 
   14.23, 
   1201904, 
   17121423.0
  ], 
  [
   20190429, 
   14.23, 
   14.24, 
   14.45, 
   14.14, 
   14.34, 
   1334305, 
   19078686.0
  ], 
  [
   20190430, 
   14.34, 
   14.47, 
   14.77, 
   14.44, 
   14.59, 
   2228954, 
   32632803.0
  ], 
  [
   20190506, 
   14.59, 
   14.43, 
   14.56, 
   14.1, 
   14.2, 
   1997362, 
   28597727.0
  ], 
  [
   20190507, 
   14.2, 
   14.2, 
   14.34, 
   14.14, 
   14.31, 
   1102986, 
   15695353.0
  ], 
  [
   20190508, 
   14.31, 
   14.16, 
   14.97, 
   14.06, 
   14.91, 
   3449718, 
   50054513.0
  ], 
  [
   20190509, 
   14.91, 
   14.75, 
   14.91, 
   14.28, 
   14.42, 
   1578110, 
   23103723.0
  ], 
  [
   20190510, 
   14.42, 
   14.67, 
   14.8, 
   14.39, 
   14.65, 
   1289095, 
   18859721.0
  ], 
  [
   20190513, 
   14.65, 
   14.58, 
   14.73, 
   14.5, 
   14.68, 
   1040640, 
   15229844.0
  ], 
  [
   20190514, 
   14.68, 
   14.6, 
   14.61, 
   14.01, 
   14.39, 
   2292686, 
   32634981.0
  ], 
  [
   20190515, 
   14.39, 
   14.32, 
   14.43, 
   14.21, 
   14.42, 
   2075661, 
   29678256.0
  ], 
  [
   20190516, 
   14.42, 
   14.41, 
   14.44, 
   14.24, 
   14.37, 
   1157086, 
   16608781.0
  ], 
  [
   20190517, 
   14.37, 
   14.38, 
   14.44, 
   13.88, 
   13.91, 
   2043379, 
   29002578.0
  ], 
  [
   20190520, 
   13.91, 
   13.91, 
   14.07, 
   13.67, 
   13.84, 
   841800, 
   11615128.0
  ], 
  [
   20190521, 
   13.84, 
   13.95, 
   14.0, 
   13.71, 
   13.97, 
   1693802, 
   23483734.0
  ], 
  [
   20190522, 
   13.97, 
   13.96, 
   13.96, 
   13.7, 
   13.71, 
   1347700, 
   18596522.0
  ], 
  [
   20190523, 
   13.71, 
   13.78, 
   13.78, 
   13.53, 
   13.56, 
   708793, 
   9637061.0
  ], 
  [
   20190524, 
   13.56, 
   13.56, 
   13.66, 
   13.43, 
   13.46, 
   864700, 
   11683710.0
  ], 
  [
   20190527, 
   13.46, 
   13.53, 
   13.66, 
   13.42, 
   13.62, 
   723500, 
   9813124.0
  ], 
  [
   20190528, 
   13.62, 
   13.62, 
   13.74, 
   13.51, 
   13.57, 
   1096900, 
   14976276.0
  ], 
  [
   20190529, 
   13.57, 
   13.5, 
   13.69, 
   13.5, 
   13.61, 
   692521, 
   9439306.0
  ], 
  [
   20190530, 
   13.61, 
   13.64, 
   13.64, 
   13.45, 
   13.55, 
   467200, 
   6312829.0
  ], 
  [
   20190531, 
   13.55, 
   13.53, 
   13.62, 
   13.52, 
   13.53, 
   430946, 
   5848499.0
  ], 
  [
   20190603, 
   13.53, 
   13.61, 
   13.64, 
   13.42, 
   13.46, 
   880347, 
   11898441.0
  ], 
  [
   20190604, 
   13.46, 
   13.5, 
   13.5, 
   13.27, 
   13.44, 
   1246933, 
   16688067.0
  ], 
  [
   20190605, 
   13.44, 
   13.47, 
   13.67, 
   13.47, 
   13.59, 
   927875, 
   12615877.0
  ], 
  [
   20190606, 
   13.59, 
   13.53, 
   13.69, 
   13.47, 
   13.51, 
   588268, 
   7985031.0
  ], 
  [
   20190610, 
   13.51, 
   13.5, 
   13.85, 
   13.47, 
   13.74, 
   1080343, 
   14764291.0
  ], 
  [
   20190611, 
   13.74, 
   13.74, 
   13.99, 
   13.65, 
   13.97, 
   1510891, 
   21006607.0
  ], 
  [
   20190612, 
   13.97, 
   13.96, 
   13.96, 
   13.8, 
   13.83, 
   752501, 
   10411983.0
  ], 
  [
   20190613, 
   13.83, 
   13.73, 
   13.96, 
   13.63, 
   13.89, 
   1358800, 
   18751555.0
  ], 
  [
   20190614, 
   13.89, 
   13.91, 
   14.2, 
   13.81, 
   13.86, 
   1216098, 
   16984583.0
  ], 
  [
   20190617, 
   13.86, 
   13.9, 
   14.25, 
   13.84, 
   14.15, 
   1519003, 
   21475501.0
  ], 
  [
   20190618, 
   14.15, 
   14.1, 
   14.22, 
   13.99, 
   14.12, 
   1660520, 
   23374096.0
  ], 
  [
   20190619, 
   14.12, 
   14.3, 
   14.38, 
   14.09, 
   14.13, 
   1107400, 
   15728626.0
  ], 
  [
   20190620, 
   14.13, 
   14.06, 
   14.46, 
   14.06, 
   14.36, 
   1961310, 
   28046201.0
  ], 
  [
   20190621, 
   14.04, 
   14.08, 
   14.56, 
   14.06, 
   14.48, 
   2840529, 
   40874551.0
  ], 
  [
   20190624, 
   14.48, 
   14.46, 
   14.8, 
   14.42, 
   14.72, 
   1596085, 
   23328861.0
  ], 
  [
   20190625, 
   14.72, 
   14.7, 
   14.82, 
   14.48, 
   14.59, 
   1146115, 
   16730860.0
  ], 
  [
   20190626, 
   14.59, 
   14.59, 
   14.74, 
   14.59, 
   14.67, 
   744278, 
   10930807.0
  ], 
  [
   20190627, 
   14.67, 
   14.71, 
   14.89, 
   14.62, 
   14.67, 
   1229600, 
   18137062.0
  ], 
  [
   20190628, 
   14.67, 
   14.68, 
   14.87, 
   14.43, 
   14.59, 
   1273675, 
   18605141.0
  ], 
  [
   20190701, 
   14.59, 
   14.65, 
   14.9, 
   14.59, 
   14.8, 
   2203129, 
   32411034.0
  ], 
  [
   20190702, 
   14.8, 
   14.72, 
   14.8, 
   14.6, 
   14.71, 
   1065695, 
   15677227.0
  ], 
  [
   20190703, 
   14.71, 
   14.78, 
   15.1, 
   14.69, 
   15.0, 
   2163639, 
   32236073.0
  ], 
  [
   20190704, 
   15.0, 
   14.98, 
   15.0, 
   14.7, 
   14.89, 
   1131190, 
   16773529.0
  ], 
  [
   20190705, 
   14.89, 
   14.79, 
   14.93, 
   14.71, 
   14.8, 
   755040, 
   11168627.0
  ], 
  [
   20190708, 
   14.8, 
   14.75, 
   15.06, 
   14.65, 
   14.95, 
   1687250, 
   25048609.0
  ], 
  [
   20190709, 
   14.95, 
   14.87, 
   14.93, 
   14.61, 
   14.8, 
   1258764, 
   18507262.0
  ], 
  [
   20190710, 
   14.8, 
   14.7, 
   16.0, 
   14.7, 
   15.71, 
   4977601, 
   77493499.0
  ], 
  [
   20190711, 
   15.71, 
   16.0, 
   17.28, 
   15.74, 
   17.08, 
   10205595, 
   170795886.0
  ], 
  [
   20190712, 
   17.08, 
   17.07, 
   17.26, 
   16.5, 
   16.98, 
   6398446, 
   108594025.0
  ], 
  [
   20190715, 
   16.98, 
   16.88, 
   16.99, 
   16.35, 
   16.71, 
   4442227, 
   73773270.0
  ], 
  [
   20190716, 
   16.71, 
   16.7, 
   16.71, 
   16.22, 
   16.68, 
   4285694, 
   70638208.0
  ], 
  [
   20190717, 
   16.68, 
   16.51, 
   16.6, 
   16.26, 
   16.46, 
   3339400, 
   54902530.0
  ], 
  [
   20190718, 
   16.46, 
   16.42, 
   16.43, 
   16.05, 
   16.05, 
   2463200, 
   39854182.0
  ], 
  [
   20190719, 
   16.05, 
   16.05, 
   16.35, 
   15.98, 
   16.05, 
   2512443, 
   40551827.0
  ], 
  [
   20190722, 
   16.05, 
   16.05, 
   16.46, 
   15.87, 
   16.0, 
   2471500, 
   40005152.0
  ], 
  [
   20190723, 
   16.0, 
   15.96, 
   16.25, 
   15.65, 
   16.17, 
   2780749, 
   44399842.0
  ], 
  [
   20190724, 
   16.17, 
   16.14, 
   16.56, 
   15.97, 
   16.28, 
   2906847, 
   47330831.0
  ], 
  [
   20190725, 
   16.28, 
   16.26, 
   16.68, 
   16.17, 
   16.33, 
   1972862, 
   32437037.0
  ], 
  [
   20190726, 
   16.33, 
   16.3, 
   16.43, 
   16.07, 
   16.35, 
   1684212, 
   27419500.0
  ], 
  [
   20190729, 
   16.35, 
   16.4, 
   16.54, 
   16.06, 
   16.18, 
   1710975, 
   27772247.0
  ], 
  [
   20190730, 
   16.18, 
   16.28, 
   16.31, 
   16.12, 
   16.27, 
   1272066, 
   20643511.0
  ], 
  [
   20190731, 
   16.27, 
   16.3, 
   16.43, 
   15.88, 
   16.31, 
   1423394, 
   22982261.0
  ], 
  [
   20190801, 
   16.31, 
   16.39, 
   16.54, 
   16.1, 
   16.38, 
   1601700, 
   26124001.0
  ], 
  [
   20190802, 
   16.38, 
   16.21, 
   16.36, 
   15.7, 
   16.19, 
   1831828, 
   29413476.0
  ], 
  [
   20190805, 
   16.19, 
   16.18, 
   16.33, 
   15.81, 
   15.81, 
   1341541, 
   21591419.0
  ], 
  [
   20190806, 
   15.81, 
   15.77, 
   16.29, 
   15.27, 
   16.2, 
   1899757, 
   30328366.0
  ], 
  [
   20190807, 
   16.2, 
   16.18, 
   16.74, 
   16.17, 
   16.69, 
   1997753, 
   33069366.0
  ], 
  [
   20190808, 
   16.69, 
   16.68, 
   16.85, 
   16.41, 
   16.51, 
   1292600, 
   21514142.0
  ], 
  [
   20190809, 
   16.51, 
   16.62, 
   16.87, 
   16.33, 
   16.33, 
   1676466, 
   27820455.0
  ], 
  [
   20190812, 
   16.33, 
   16.47, 
   16.58, 
   16.1, 
   16.46, 
   1017322, 
   16695252.0
  ], 
  [
   20190813, 
   16.46, 
   16.46, 
   16.75, 
   16.22, 
   16.28, 
   1035088, 
   16954732.0
  ], 
  [
   20190814, 
   16.28, 
   16.39, 
   16.64, 
   16.22, 
   16.26, 
   872789, 
   14307579.0
  ], 
  [
   20190815, 
   16.26, 
   16.14, 
   16.85, 
   16.01, 
   16.75, 
   2572088, 
   42426005.0
  ], 
  [
   20190816, 
   16.75, 
   16.74, 
   16.74, 
   16.3, 
   16.37, 
   2261854, 
   37197723.0
  ], 
  [
   20190819, 
   16.37, 
   16.33, 
   16.77, 
   16.28, 
   16.46, 
   1952899, 
   32210466.0
  ], 
  [
   20190820, 
   16.46, 
   16.46, 
   16.64, 
   16.17, 
   16.3, 
   1410503, 
   23099832.0
  ], 
  [
   20190821, 
   16.3, 
   16.3, 
   16.66, 
   16.27, 
   16.66, 
   1700896, 
   28002219.0
  ], 
  [
   20190822, 
   16.66, 
   16.7, 
   16.78, 
   16.17, 
   16.44, 
   2107167, 
   34500888.0
  ], 
  [
   20190823, 
   16.44, 
   16.4, 
   16.48, 
   16.22, 
   16.4, 
   669000, 
   10950399.0
  ], 
  [
   20190826, 
   16.4, 
   16.3, 
   16.35, 
   15.95, 
   16.01, 
   1105654, 
   17813494.0
  ], 
  [
   20190827, 
   16.01, 
   16.0, 
   16.4, 
   16.0, 
   16.28, 
   568120, 
   9210879.0
  ], 
  [
   20190828, 
   16.28, 
   16.31, 
   16.41, 
   16.17, 
   16.36, 
   643782, 
   10510325.0
  ], 
  [
   20190829, 
   16.36, 
   16.43, 
   16.43, 
   16.01, 
   16.05, 
   1594671, 
   25765978.0
  ], 
  [
   20190830, 
   16.05, 
   16.08, 
   16.56, 
   16.08, 
   16.43, 
   1502874, 
   24585162.0
  ], 
  [
   20190902, 
   16.43, 
   16.4, 
   16.66, 
   16.19, 
   16.2, 
   2519577, 
   41346787.0
  ], 
  [
   20190903, 
   16.2, 
   16.19, 
   16.32, 
   16.1, 
   16.2, 
   1183528, 
   19148928.0
  ], 
  [
   20190904, 
   16.2, 
   16.25, 
   16.37, 
   16.1, 
   16.31, 
   1324877, 
   21567137.0
  ], 
  [
   20190905, 
   16.31, 
   16.4, 
   16.58, 
   16.35, 
   16.36, 
   1565716, 
   25750913.0
  ], 
  [
   20190906, 
   16.36, 
   16.37, 
   16.65, 
   16.36, 
   16.56, 
   1868360, 
   30864346.0
  ], 
  [
   20190909, 
   16.56, 
   16.64, 
   17.07, 
   16.58, 
   17.03, 
   2877828, 
   48614862.0
  ], 
  [
   20190910, 
   17.03, 
   17.02, 
   17.15, 
   16.8, 
   16.99, 
   1576008, 
   26717319.0
  ], 
  [
   20190911, 
   16.99, 
   16.9, 
   17.06, 
   16.73, 
   16.79, 
   1041600, 
   17554930.0
  ], 
  [
   20190912, 
   16.79, 
   16.85, 
   16.91, 
   16.6, 
   16.74, 
   916923, 
   15357009.0
  ], 
  [
   20190916, 
   16.74, 
   16.8, 
   16.82, 
   16.65, 
   16.69, 
   1147998, 
   19189843.0
  ], 
  [
   20190917, 
   16.69, 
   16.76, 
   16.76, 
   16.26, 
   16.34, 
   1331100, 
   21921548.0
  ], 
  [
   20190918, 
   16.34, 
   16.36, 
   16.5, 
   16.27, 
   16.4, 
   1032650, 
   16924394.0
  ], 
  [
   20190919, 
   16.4, 
   16.47, 
   16.63, 
   16.36, 
   16.51, 
   648300, 
   10686178.0
  ], 
  [
   20190920, 
   16.51, 
   16.51, 
   16.68, 
   16.34, 
   16.57, 
   1229229, 
   20339979.0
  ], 
  [
   20190923, 
   16.57, 
   16.57, 
   16.57, 
   16.05, 
   16.14, 
   1160636, 
   18824646.0
  ], 
  [
   20190924, 
   16.14, 
   16.19, 
   16.26, 
   16.07, 
   16.14, 
   698802, 
   11282898.0
  ], 
  [
   20190925, 
   16.14, 
   16.05, 
   16.18, 
   15.9, 
   15.9, 
   711530, 
   11367828.0
  ], 
  [
   20190926, 
   15.9, 
   15.93, 
   16.3, 
   15.93, 
   16.2, 
   1165321, 
   18797134.0
  ], 
  [
   20190927, 
   16.2, 
   16.19, 
   16.27, 
   16.06, 
   16.12, 
   520433, 
   8415349.0
  ], 
  [
   20190930, 
   16.12, 
   16.01, 
   16.39, 
   16.01, 
   16.17, 
   596700, 
   9674313.0
  ], 
  [
   20191008, 
   16.17, 
   16.22, 
   16.43, 
   16.02, 
   16.29, 
   1197714, 
   19424188.0
  ], 
  [
   20191009, 
   16.29, 
   16.3, 
   16.46, 
   16.11, 
   16.38, 
   1356106, 
   22152243.0
  ], 
  [
   20191010, 
   16.38, 
   16.38, 
   17.0, 
   16.22, 
   16.79, 
   2371647, 
   39554975.0
  ], 
  [
   20191011, 
   16.79, 
   16.79, 
   17.95, 
   16.79, 
   17.84, 
   4265479, 
   74833135.0
  ], 
  [
   20191014, 
   17.84, 
   17.84, 
   18.11, 
   17.59, 
   17.75, 
   2032106, 
   36141892.0
  ], 
  [
   20191015, 
   17.75, 
   17.75, 
   17.95, 
   17.63, 
   17.78, 
   976619, 
   17359837.0
  ], 
  [
   20191016, 
   17.78, 
   17.95, 
   18.32, 
   17.78, 
   17.95, 
   1336101, 
   24154205.0
  ], 
  [
   20191017, 
   17.95, 
   18.17, 
   18.35, 
   17.81, 
   17.95, 
   1255441, 
   22620890.0
  ], 
  [
   20191018, 
   17.95, 
   18.14, 
   18.14, 
   17.5, 
   17.72, 
   1526293, 
   27080875.0
  ], 
  [
   20191021, 
   17.72, 
   17.52, 
   17.85, 
   17.33, 
   17.68, 
   982550, 
   17309434.0
  ], 
  [
   20191022, 
   17.68, 
   17.68, 
   17.88, 
   17.5, 
   17.72, 
   866800, 
   15327388.0
  ], 
  [
   20191023, 
   17.72, 
   17.79, 
   17.97, 
   17.48, 
   17.5, 
   950133, 
   16698249.0
  ], 
  [
   20191024, 
   17.5, 
   17.6, 
   17.63, 
   17.44, 
   17.54, 
   595792, 
   10446804.0
  ], 
  [
   20191025, 
   17.54, 
   17.56, 
   17.61, 
   17.33, 
   17.55, 
   637098, 
   11131295.0
  ], 
  [
   20191028, 
   17.55, 
   17.52, 
   17.8, 
   17.43, 
   17.48, 
   522849, 
   9165754.0
  ], 
  [
   20191029, 
   17.48, 
   17.48, 
   17.58, 
   17.26, 
   17.39, 
   625100, 
   10845802.0
  ], 
  [
   20191030, 
   17.39, 
   17.91, 
   18.0, 
   16.87, 
   17.0, 
   1360619, 
   23327882.0
  ], 
  [
   20191031, 
   17.0, 
   17.21, 
   17.33, 
   17.0, 
   17.21, 
   830036, 
   14262140.0
  ], 
  [
   20191101, 
   17.21, 
   17.12, 
   17.86, 
   17.11, 
   17.67, 
   1538507, 
   27021047.0
  ], 
  [
   20191104, 
   17.67, 
   17.67, 
   17.9, 
   17.52, 
   17.66, 
   826981, 
   14661056.0
  ], 
  [
   20191105, 
   17.66, 
   17.7, 
   17.9, 
   17.41, 
   17.6, 
   1163214, 
   20597373.0
  ], 
  [
   20191106, 
   17.6, 
   17.67, 
   17.67, 
   17.22, 
   17.24, 
   684801, 
   11879731.0
  ], 
  [
   20191107, 
   17.24, 
   17.24, 
   17.57, 
   17.14, 
   17.46, 
   1102378, 
   19218421.0
  ], 
  [
   20191108, 
   17.46, 
   17.55, 
   17.78, 
   17.38, 
   17.5, 
   771050, 
   13556914.0
  ], 
  [
   20191111, 
   17.5, 
   17.5, 
   17.93, 
   17.21, 
   17.6, 
   1614038, 
   28526816.0
  ], 
  [
   20191112, 
   17.6, 
   17.6, 
   17.6, 
   16.81, 
   17.14, 
   1180805, 
   20305059.0
  ], 
  [
   20191113, 
   17.14, 
   17.17, 
   17.17, 
   16.61, 
   16.74, 
   1281197, 
   21505526.0
  ], 
  [
   20191114, 
   16.74, 
   16.75, 
   16.96, 
   16.61, 
   16.84, 
   627887, 
   10553822.0
  ], 
  [
   20191115, 
   16.84, 
   16.84, 
   16.97, 
   16.6, 
   16.63, 
   628684, 
   10525859.0
  ], 
  [
   20191118, 
   16.63, 
   16.84, 
   17.08, 
   16.61, 
   16.96, 
   637045, 
   10758453.0
  ], 
  [
   20191119, 
   16.96, 
   16.81, 
   17.44, 
   16.81, 
   17.39, 
   854000, 
   14759457.0
  ], 
  [
   20191120, 
   17.39, 
   17.35, 
   17.81, 
   17.3, 
   17.4, 
   1297656, 
   22719748.0
  ], 
  [
   20191121, 
   17.4, 
   17.62, 
   17.65, 
   17.1, 
   17.19, 
   767175, 
   13299309.0
  ], 
  [
   20191122, 
   17.19, 
   17.28, 
   17.31, 
   16.72, 
   16.72, 
   1298202, 
   22047231.0
  ], 
  [
   20191125, 
   16.72, 
   16.95, 
   16.95, 
   16.63, 
   16.7, 
   1659402, 
   27809218.0
  ], 
  [
   20191126, 
   16.7, 
   16.73, 
   17.15, 
   16.7, 
   16.87, 
   1045325, 
   17694309.0
  ], 
  [
   20191127, 
   16.87, 
   16.8, 
   17.03, 
   16.48, 
   16.68, 
   1372135, 
   22918952.0
  ], 
  [
   20191128, 
   16.68, 
   16.6, 
   16.68, 
   16.2, 
   16.26, 
   1305233, 
   21399313.0
  ], 
  [
   20191129, 
   16.26, 
   16.27, 
   16.54, 
   16.06, 
   16.29, 
   2088629, 
   33978608.0
  ], 
  [
   20191202, 
   16.29, 
   16.35, 
   16.6, 
   16.25, 
   16.4, 
   1608170, 
   26457443.0
  ], 
  [
   20191203, 
   16.4, 
   16.49, 
   16.74, 
   16.32, 
   16.69, 
   968487, 
   16081495.0
  ], 
  [
   20191204, 
   16.69, 
   16.7, 
   16.7, 
   16.39, 
   16.64, 
   1452527, 
   24016257.0
  ], 
  [
   20191205, 
   16.64, 
   16.57, 
   16.76, 
   16.51, 
   16.69, 
   540945, 
   9027262.0
  ], 
  [
   20191206, 
   16.69, 
   16.63, 
   16.87, 
   16.62, 
   16.87, 
   710796, 
   11908683.0
  ], 
  [
   20191209, 
   16.87, 
   16.85, 
   17.35, 
   16.73, 
   17.26, 
   1188909, 
   20447579.0
  ], 
  [
   20191210, 
   17.26, 
   17.38, 
   17.53, 
   17.18, 
   17.39, 
   1021381, 
   17731726.0
  ], 
  [
   20191211, 
   17.39, 
   17.49, 
   17.8, 
   17.36, 
   17.71, 
   1567101, 
   27706198.0
  ], 
  [
   20191212, 
   17.71, 
   17.77, 
   17.99, 
   17.62, 
   17.87, 
   1302027, 
   23283583.0
  ], 
  [
   20191213, 
   17.87, 
   17.89, 
   18.18, 
   17.84, 
   17.99, 
   1378305, 
   24757035.0
  ], 
  [
   20191216, 
   17.99, 
   18.15, 
   18.17, 
   17.78, 
   17.9, 
   972203, 
   17420034.0
  ], 
  [
   20191217, 
   17.9, 
   17.94, 
   17.95, 
   17.56, 
   17.74, 
   1501873, 
   26739043.0
  ], 
  [
   20191218, 
   17.74, 
   17.73, 
   17.89, 
   17.62, 
   17.73, 
   1048300, 
   18629952.0
  ], 
  [
   20191219, 
   17.73, 
   17.76, 
   17.99, 
   17.67, 
   17.72, 
   895658, 
   15931909.0
  ], 
  [
   20191220, 
   17.72, 
   17.69, 
   17.96, 
   17.66, 
   17.78, 
   887039, 
   15795440.0
  ], 
  [
   20191223, 
   17.78, 
   17.76, 
   18.07, 
   17.6, 
   17.65, 
   1170074, 
   20850333.0
  ], 
  [
   20191224, 
   17.65, 
   17.7, 
   17.87, 
   17.31, 
   17.78, 
   848370, 
   14972862.0
  ], 
  [
   20191225, 
   17.78, 
   17.76, 
   17.93, 
   17.61, 
   17.77, 
   1052056, 
   18700090.0
  ], 
  [
   20191226, 
   17.77, 
   17.84, 
   17.9, 
   17.68, 
   17.78, 
   907000, 
   16119492.0
  ], 
  [
   20191227, 
   17.78, 
   17.75, 
   17.94, 
   17.35, 
   17.54, 
   1720304, 
   30405780.0
  ], 
  [
   20191230, 
   17.54, 
   17.55, 
   18.09, 
   17.41, 
   18.01, 
   2338717, 
   41785625.0
  ], 
  [
   20191231, 
   18.01, 
   18.01, 
   18.04, 
   17.38, 
   17.5, 
   2238855, 
   39351320.0
  ], 
  [
   20200102, 
   17.5, 
   17.62, 
   17.66, 
   17.44, 
   17.55, 
   1621727, 
   28474105.0
  ], 
  [
   20200103, 
   17.55, 
   17.55, 
   17.8, 
   17.46, 
   17.6, 
   1225601, 
   21550506.0
  ], 
  [
   20200106, 
   17.6, 
   17.64, 
   17.64, 
   17.11, 
   17.23, 
   1837590, 
   31829387.0
  ], 
  [
   20200107, 
   17.23, 
   17.32, 
   17.42, 
   17.1, 
   17.32, 
   2418528, 
   41712916.0
  ], 
  [
   20200108, 
   17.32, 
   17.26, 
   17.32, 
   16.91, 
   17.08, 
   1573589, 
   26906411.0
  ], 
  [
   20200109, 
   17.08, 
   17.11, 
   17.25, 
   17.06, 
   17.21, 
   732722, 
   12573785.0
  ], 
  [
   20200110, 
   17.21, 
   17.18, 
   17.28, 
   17.06, 
   17.16, 
   735455, 
   12616009.0
  ], 
  [
   20200113, 
   17.16, 
   17.17, 
   17.22, 
   16.97, 
   17.1, 
   1316498, 
   22442465.0
  ], 
  [
   20200114, 
   17.1, 
   17.12, 
   17.22, 
   17.0, 
   17.09, 
   1102100, 
   18837126.0
  ], 
  [
   20200115, 
   17.09, 
   17.09, 
   17.09, 
   16.92, 
   16.98, 
   991276, 
   16834418.0
  ], 
  [
   20200116, 
   16.98, 
   16.98, 
   17.09, 
   16.86, 
   16.96, 
   1283969, 
   21809439.0
  ], 
  [
   20200117, 
   16.96, 
   16.99, 
   17.05, 
   16.72, 
   16.76, 
   1439967, 
   24268600.0
  ], 
  [
   20200120, 
   16.76, 
   16.82, 
   16.9, 
   16.7, 
   16.77, 
   821906, 
   13814761.0
  ], 
  [
   20200121, 
   16.77, 
   16.79, 
   16.82, 
   16.25, 
   16.35, 
   1510200, 
   24813956.0
  ], 
  [
   20200122, 
   16.35, 
   16.4, 
   16.8, 
   15.92, 
   16.09, 
   2207731, 
   35718753.0
  ], 
  [
   20200123, 
   16.09, 
   16.15, 
   16.27, 
   15.58, 
   15.71, 
   2307045, 
   36599254.0
  ], 
  [
   20200203, 
   15.71, 
   14.28, 
   14.48, 
   14.14, 
   14.14, 
   2167000, 
   30736751.0
  ], 
  [
   20200204, 
   14.14, 
   13.85, 
   14.76, 
   13.82, 
   14.28, 
   3478881, 
   50162892.0
  ], 
  [
   20200205, 
   14.28, 
   14.44, 
   14.93, 
   14.35, 
   14.68, 
   2236002, 
   32714006.0
  ], 
  [
   20200206, 
   14.68, 
   14.6, 
   15.03, 
   14.5, 
   14.93, 
   1994579, 
   29337953.0
  ], 
  [
   20200207, 
   14.93, 
   14.85, 
   14.86, 
   14.61, 
   14.69, 
   2137600, 
   31425850.0
  ], 
  [
   20200210, 
   14.69, 
   14.77, 
   14.77, 
   14.47, 
   14.65, 
   2423089, 
   35287308.0
  ], 
  [
   20200211, 
   14.65, 
   14.69, 
   14.82, 
   14.58, 
   14.79, 
   1747600, 
   25767285.0
  ], 
  [
   20200212, 
   14.79, 
   14.8, 
   14.83, 
   14.67, 
   14.79, 
   1434735, 
   21138940.0
  ], 
  [
   20200213, 
   14.79, 
   14.79, 
   15.08, 
   14.71, 
   14.79, 
   2070527, 
   30846467.0
  ], 
  [
   20200214, 
   14.79, 
   14.81, 
   14.9, 
   14.62, 
   14.89, 
   1434202, 
   21195522.0
  ], 
  [
   20200217, 
   14.89, 
   14.86, 
   15.23, 
   14.74, 
   15.1, 
   1837756, 
   27727275.0
  ], 
  [
   20200218, 
   15.1, 
   15.09, 
   15.21, 
   15.0, 
   15.18, 
   1364012, 
   20591338.0
  ], 
  [
   20200219, 
   15.18, 
   15.15, 
   15.49, 
   15.09, 
   15.3, 
   1662087, 
   25486876.0
  ], 
  [
   20200220, 
   15.3, 
   15.3, 
   15.48, 
   15.11, 
   15.39, 
   3020601, 
   46094472.0
  ], 
  [
   20200221, 
   15.39, 
   15.35, 
   15.43, 
   15.2, 
   15.25, 
   1534406, 
   23454058.0
  ], 
  [
   20200224, 
   15.25, 
   15.22, 
   15.24, 
   14.86, 
   14.96, 
   3146437, 
   47088340.0
  ], 
  [
   20200225, 
   14.96, 
   14.84, 
   14.84, 
   14.32, 
   14.54, 
   3733849, 
   54303809.0
  ], 
  [
   20200226, 
   14.54, 
   14.34, 
   14.7, 
   14.34, 
   14.53, 
   3411422, 
   49591780.0
  ], 
  [
   20200227, 
   14.53, 
   14.52, 
   14.86, 
   14.48, 
   14.76, 
   3218477, 
   47224457.0
  ], 
  [
   20200228, 
   14.76, 
   14.5, 
   14.55, 
   14.15, 
   14.16, 
   2771818, 
   39767175.0
  ], 
  [
   20200302, 
   14.16, 
   14.24, 
   14.49, 
   14.23, 
   14.42, 
   2488207, 
   35835661.0
  ], 
  [
   20200303, 
   14.42, 
   14.5, 
   14.52, 
   14.25, 
   14.32, 
   3138669, 
   45242020.0
  ], 
  [
   20200304, 
   14.32, 
   14.29, 
   14.37, 
   14.05, 
   14.31, 
   4136823, 
   58682186.0
  ], 
  [
   20200305, 
   14.31, 
   14.38, 
   14.87, 
   14.3, 
   14.74, 
   5430673, 
   78620180.0
  ], 
  [
   20200306, 
   14.74, 
   14.52, 
   14.6, 
   14.38, 
   14.45, 
   4129876, 
   59666497.0
  ], 
  [
   20200309, 
   14.45, 
   14.27, 
   14.28, 
   13.89, 
   13.89, 
   3442200, 
   48324689.0
  ], 
  [
   20200310, 
   13.89, 
   13.86, 
   14.15, 
   13.78, 
   14.08, 
   3241287, 
   45235713.0
  ], 
  [
   20200311, 
   14.08, 
   14.07, 
   14.13, 
   13.92, 
   13.92, 
   2357010, 
   33035919.0
  ], 
  [
   20200312, 
   13.92, 
   14.04, 
   14.04, 
   13.48, 
   13.54, 
   2306800, 
   31535244.0
  ], 
  [
   20200313, 
   13.54, 
   13.06, 
   13.39, 
   12.86, 
   13.33, 
   3141955, 
   41123911.0
  ], 
  [
   20200316, 
   13.33, 
   13.4, 
   13.63, 
   13.12, 
   13.24, 
   2564000, 
   34408129.0
  ], 
  [
   20200317, 
   13.24, 
   13.18, 
   13.47, 
   12.9, 
   12.99, 
   1865808, 
   24449649.0
  ], 
  [
   20200318, 
   12.99, 
   13.05, 
   13.18, 
   12.66, 
   12.7, 
   2163000, 
   27974168.0
  ], 
  [
   20200319, 
   12.7, 
   12.52, 
   12.8, 
   12.41, 
   12.56, 
   3024100, 
   37996562.0
  ], 
  [
   20200320, 
   12.56, 
   12.7, 
   12.88, 
   12.49, 
   12.85, 
   2300073, 
   29175197.0
  ], 
  [
   20200323, 
   12.85, 
   12.66, 
   12.76, 
   12.4, 
   12.58, 
   1612712, 
   20243964.0
  ], 
  [
   20200324, 
   12.58, 
   12.64, 
   12.89, 
   12.63, 
   12.88, 
   1691000, 
   21610919.0
  ], 
  [
   20200325, 
   12.88, 
   13.01, 
   13.45, 
   13.01, 
   13.37, 
   2595694, 
   34435451.0
  ], 
  [
   20200326, 
   13.37, 
   13.26, 
   13.37, 
   13.2, 
   13.28, 
   1161265, 
   15420165.0
  ], 
  [
   20200327, 
   13.28, 
   13.38, 
   13.89, 
   13.38, 
   13.69, 
   3689331, 
   50316861.0
  ], 
  [
   20200330, 
   13.69, 
   13.45, 
   13.79, 
   13.4, 
   13.65, 
   2354610, 
   32125413.0
  ], 
  [
   20200331, 
   13.65, 
   13.67, 
   13.78, 
   13.13, 
   13.2, 
   1437896, 
   19220562.0
  ], 
  [
   20200401, 
   13.2, 
   13.17, 
   13.3, 
   12.98, 
   13.03, 
   1842142, 
   24199000.0
  ], 
  [
   20200402, 
   13.03, 
   13.03, 
   13.08, 
   12.67, 
   12.84, 
   3608557, 
   46094112.0
  ], 
  [
   20200403, 
   12.84, 
   12.84, 
   12.88, 
   12.62, 
   12.67, 
   2062131, 
   26228200.0
  ], 
  [
   20200407, 
   12.67, 
   12.8, 
   12.92, 
   12.73, 
   12.86, 
   2159222, 
   27713625.0
  ], 
  [
   20200408, 
   12.86, 
   12.8, 
   12.94, 
   12.58, 
   12.87, 
   2270420, 
   28981356.0
  ], 
  [
   20200409, 
   12.87, 
   12.86, 
   12.99, 
   12.84, 
   12.93, 
   2204200, 
   28454707.0
  ], 
  [
   20200410, 
   12.93, 
   12.94, 
   13.5, 
   12.78, 
   13.48, 
   4935736, 
   64694061.0
  ], 
  [
   20200413, 
   13.48, 
   13.48, 
   13.65, 
   13.11, 
   13.53, 
   4520045, 
   60352859.0
  ], 
  [
   20200414, 
   13.53, 
   13.43, 
   13.53, 
   13.2, 
   13.28, 
   3527889, 
   46885369.0
  ], 
  [
   20200415, 
   13.28, 
   13.29, 
   13.56, 
   13.13, 
   13.38, 
   4501387, 
   60146940.0
  ], 
  [
   20200416, 
   13.38, 
   13.37, 
   14.38, 
   13.33, 
   14.32, 
   10026670, 
   140532748.0
  ], 
  [
   20200417, 
   14.32, 
   14.28, 
   14.53, 
   14.06, 
   14.09, 
   4926267, 
   70458225.0
  ], 
  [
   20200420, 
   14.09, 
   14.17, 
   14.19, 
   13.54, 
   13.67, 
   7821953, 
   107315288.0
  ], 
  [
   20200421, 
   13.67, 
   13.61, 
   13.83, 
   13.57, 
   13.71, 
   3117884, 
   42649554.0
  ], 
  [
   20200422, 
   13.71, 
   13.58, 
   14.24, 
   13.45, 
   14.15, 
   4709337, 
   65520149.0
  ], 
  [
   20200423, 
   14.15, 
   14.16, 
   14.4, 
   13.95, 
   14.15, 
   2544946, 
   35977609.0
  ], 
  [
   20200424, 
   14.15, 
   14.06, 
   14.13, 
   13.72, 
   13.81, 
   1541000, 
   21398798.0
  ], 
  [
   20200427, 
   13.81, 
   13.87, 
   14.1, 
   13.82, 
   13.96, 
   1392069, 
   19435292.0
  ], 
  [
   20200428, 
   13.96, 
   14.05, 
   14.05, 
   13.42, 
   13.58, 
   3435502, 
   46929833.0
  ], 
  [
   20200429, 
   13.58, 
   13.55, 
   13.89, 
   13.28, 
   13.87, 
   2202570, 
   30030523.0
  ], 
  [
   20200430, 
   13.87, 
   13.9, 
   14.75, 
   13.88, 
   14.54, 
   4587179, 
   66149873.0
  ], 
  [
   20200506, 
   14.54, 
   14.44, 
   14.68, 
   13.6, 
   14.39, 
   5670143, 
   80363559.0
  ], 
  [
   20200507, 
   14.39, 
   14.39, 
   14.45, 
   14.11, 
   14.29, 
   2323114, 
   33164689.0
  ], 
  [
   20200508, 
   14.29, 
   14.3, 
   14.37, 
   14.15, 
   14.2, 
   1558366, 
   22180511.0
  ], 
  [
   20200511, 
   14.2, 
   14.2, 
   14.24, 
   13.88, 
   14.0, 
   2615717, 
   36689700.0
  ], 
  [
   20200512, 
   14.0, 
   13.99, 
   14.0, 
   13.68, 
   13.72, 
   3069203, 
   42297631.0
  ], 
  [
   20200513, 
   13.72, 
   13.66, 
   13.78, 
   13.63, 
   13.71, 
   2561557, 
   35065061.0
  ], 
  [
   20200514, 
   13.71, 
   13.64, 
   13.67, 
   13.52, 
   13.56, 
   1319778, 
   17923101.0
  ], 
  [
   20200515, 
   13.56, 
   13.57, 
   13.62, 
   13.41, 
   13.44, 
   1905107, 
   25717901.0
  ], 
  [
   20200518, 
   13.44, 
   13.46, 
   13.55, 
   13.32, 
   13.37, 
   1620091, 
   21754057.0
  ], 
  [
   20200519, 
   13.37, 
   13.45, 
   13.48, 
   13.36, 
   13.4, 
   1385210, 
   18561125.0
  ], 
  [
   20200520, 
   13.4, 
   13.34, 
   13.56, 
   13.2, 
   13.41, 
   2921835, 
   39272227.0
  ], 
  [
   20200521, 
   13.41, 
   13.41, 
   13.46, 
   13.11, 
   13.2, 
   3372481, 
   44619541.0
  ], 
  [
   20200522, 
   13.2, 
   13.21, 
   13.21, 
   12.86, 
   12.94, 
   2423452, 
   31424796.0
  ], 
  [
   20200525, 
   12.94, 
   12.92, 
   13.06, 
   12.89, 
   13.02, 
   1327662, 
   17240215.0
  ], 
  [
   20200526, 
   13.02, 
   13.05, 
   13.32, 
   13.0, 
   13.29, 
   1859919, 
   24603174.0
  ], 
  [
   20200527, 
   13.29, 
   13.44, 
   13.44, 
   13.16, 
   13.16, 
   1632389, 
   21674015.0
  ], 
  [
   20200528, 
   13.16, 
   13.16, 
   13.64, 
   13.15, 
   13.34, 
   2891736, 
   38787724.0
  ], 
  [
   20200529, 
   13.34, 
   13.21, 
   13.33, 
   13.19, 
   13.23, 
   1740897, 
   23081554.0
  ]
 ], 
 "name": "中国国贸", 
 "update": "20200529 17:15:00"
}