hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
4 lines (1 loc) • 4.88 MB
JavaScript
var SH_600000_DAY_KLINE={"data": [[19991110, 29.5, 29.5, 29.8, 27.0, 27.75, 174085000, 4859102208.0], [19991111, 27.75, 27.580000000000002, 28.38, 27.53, 27.71, 29403400, 821582208.0], [19991112, 27.71, 27.86, 28.3, 27.77, 28.05, 15007900, 421591616.0], [19991115, 28.05, 28.2, 28.25, 27.7, 27.75, 11921000, 332952800.0], [19991116, 27.75, 27.88, 27.97, 26.48, 26.55, 23223100, 628908288.0], [19991117, 26.55, 26.5, 27.18, 26.37, 27.18, 10052500, 268995040.0], [19991118, 27.18, 27.2, 27.580000000000002, 26.78, 27.02, 8446500, 229577872.0], [19991119, 27.02, 27.5, 27.53, 26.8, 26.88, 5374900, 145887120.0], [19991122, 26.88, 26.88, 26.95, 26.3, 26.45, 5535400, 147086160.0], [19991123, 26.45, 26.45, 26.55, 26.1, 26.45, 3843900, 101224496.0], [19991124, 26.45, 26.44, 26.55, 26.01, 26.43, 4098000, 107344464.0], [19991125, 26.43, 26.3, 26.66, 26.02, 26.400000000000002, 5725200, 150528192.0], [19991126, 26.400000000000002, 26.43, 26.66, 26.150000000000002, 26.45, 2282600, 60508936.0], [19991129, 26.45, 26.45, 26.830000000000002, 26.22, 26.330000000000002, 2681200, 71099576.0], [19991130, 26.330000000000002, 26.3, 26.5, 26.11, 26.400000000000002, 2371300, 62335744.0], [19991201, 26.400000000000002, 26.310000000000002, 26.900000000000002, 26.21, 26.6, 2865100, 76287992.0], [19991202, 26.6, 26.52, 26.72, 26.22, 26.26, 1938400, 51110240.0], [19991203, 26.26, 26.25, 26.650000000000002, 26.2, 26.36, 2552500, 67291880.0], [19991206, 26.36, 26.3, 26.35, 25.6, 25.66, 6983900, 180516080.0], [19991207, 25.66, 25.6, 25.85, 25.5, 25.6, 3955700, 101467904.0], [19991208, 25.6, 25.6, 25.76, 25.5, 25.53, 2236500, 57214360.0], [19991209, 25.53, 25.5, 25.55, 25.3, 25.36, 2564600, 65136972.0], [19991210, 25.36, 25.36, 26.1, 25.22, 25.97, 3553900, 91041272.0], [19991213, 25.97, 25.98, 26.45, 25.6, 25.92, 7058400, 184655968.0], [19991214, 25.92, 25.7, 26.0, 25.7, 26.0, 1618400, 41845144.0], [19991215, 26.0, 26.0, 26.900000000000002, 25.900000000000002, 26.45, 6797800, 180407904.0], [19991216, 26.45, 26.5, 26.5, 25.95, 26.0, 3616200, 94601472.0], [19991217, 26.0, 26.0, 26.13, 25.51, 25.580000000000002, 3565300, 91807408.0], [19991221, 25.580000000000002, 25.45, 25.55, 25.14, 25.240000000000002, 4215300, 106523992.0], [19991222, 25.240000000000002, 25.240000000000002, 25.35, 25.05, 25.150000000000002, 3083500, 77614088.0], [19991223, 25.150000000000002, 25.2, 25.3, 24.7, 24.78, 4161500, 103557904.0], [19991224, 24.78, 24.6, 25.07, 24.59, 24.75, 2832400, 70142720.0], [19991227, 24.75, 24.75, 25.0, 24.5, 24.580000000000002, 2233700, 55170692.0], [19991228, 24.580000000000002, 24.54, 25.080000000000002, 24.5, 24.6, 3176600, 78430312.0], [19991229, 24.6, 24.71, 24.97, 24.57, 24.66, 2284200, 56436028.0], [19991230, 24.66, 24.900000000000002, 24.990000000000002, 24.650000000000002, 24.75, 2333100, 57888236.0], [20000104, 24.75, 24.98, 25.78, 24.75, 25.57, 4496000, 113946784.0], [20000105, 25.57, 25.57, 25.98, 25.150000000000002, 25.28, 5252800, 134465424.0], [20000106, 25.28, 25.18, 26.3, 25.05, 25.990000000000002, 6229600, 160059792.0], [20000107, 25.990000000000002, 26.3, 27.5, 26.12, 26.900000000000002, 21355300, 575751104.0], [20000110, 26.900000000000002, 27.0, 27.85, 26.71, 27.25, 16539700, 450453504.0], [20000111, 27.25, 27.25, 27.3, 26.12, 26.2, 9390700, 251055904.0], [20000112, 26.2, 26.0, 26.0, 24.8, 25.12, 35274900, 889867328.0], [20000113, 25.12, 25.0, 25.25, 24.8, 24.900000000000002, 7975600, 199244304.0], [20000114, 24.900000000000002, 24.88, 25.0, 23.91, 24.2, 17861800, 434206080.0], [20000117, 24.2, 24.080000000000002, 24.44, 23.75, 24.400000000000002, 8101500, 194776960.0], [20000118, 24.400000000000002, 24.5, 24.57, 23.88, 24.14, 7693300, 185091680.0], [20000119, 24.14, 24.14, 24.29, 23.98, 24.13, 4658400, 112325240.0], [20000120, 24.13, 24.12, 24.650000000000002, 24.1, 24.44, 5114400, 124668176.0], [20000121, 24.44, 24.51, 24.63, 24.080000000000002, 24.27, 8138600, 197523216.0], [20000124, 24.27, 24.2, 24.25, 23.95, 24.18, 9250200, 222404432.0], [20000125, 24.18, 24.18, 25.16, 24.18, 24.59, 7742200, 191183024.0], [20000126, 24.59, 24.6, 24.8, 24.310000000000002, 24.41, 2737700, 67037920.0], [20000127, 24.41, 24.47, 24.78, 24.2, 24.59, 6335000, 154926928.0], [20000128, 24.59, 24.6, 25.1, 24.560000000000002, 25.04, 12362700, 307633600.0], [20000214, 25.04, 26.0, 27.48, 25.5, 27.2, 23739100, 628039232.0], [20000215, 27.2, 27.2, 27.48, 25.650000000000002, 25.68, 26267600, 693158464.0], [20000216, 25.68, 25.5, 25.55, 24.91, 25.2, 19069000, 478863328.0], [20000217, 25.2, 25.25, 26.400000000000002, 24.23, 24.900000000000002, 23044700, 579973760.0], [20000218, 24.900000000000002, 24.900000000000002, 25.0, 24.3, 24.68, 9693400, 237689136.0], [20000221, 24.68, 24.75, 26.3, 24.2, 25.8, 25510500, 650679616.0], [20000222, 25.8, 25.88, 26.0, 24.6, 24.75, 10517500, 264067024.0], [20000223, 24.75, 24.6, 25.25, 24.5, 24.6, 6914500, 171007824.0], [20000224, 24.6, 24.6, 25.0, 24.5, 24.82, 4648100, 114760608.0], [20000225, 24.82, 24.900000000000002, 24.97, 24.5, 24.6, 5814800, 143173184.0], [20000228, 24.6, 24.6, 25.25, 24.35, 25.080000000000002, 9373400, 231796192.0], [20000229, 25.080000000000002, 25.21, 25.6, 24.8, 25.17, 10955900, 275768288.0], [20000301, 25.17, 25.2, 27.1, 25.17, 25.82, 41705100, 1096015232.0], [20000302, 25.82, 25.78, 26.0, 25.1, 25.42, 12999800, 330633280.0], [20000303, 25.42, 25.6, 26.7, 25.580000000000002, 26.0, 16109800, 420418272.0], [20000306, 26.0, 26.48, 26.900000000000002, 25.55, 25.6, 20616100, 542130560.0], [20000307, 25.6, 25.2, 26.3, 25.01, 25.8, 11132900, 284899200.0], [20000308, 25.8, 26.0, 26.18, 25.43, 25.69, 5771400, 148007824.0], [20000309, 25.69, 25.7, 27.490000000000002, 25.38, 26.400000000000002, 26490900, 704219264.0], [20000310, 26.400000000000002, 26.400000000000002, 26.5, 25.51, 25.62, 10570000, 273452608.0], [20000313, 25.62, 25.6, 25.98, 25.36, 25.53, 5566300, 142355328.0], [20000314, 25.53, 25.0, 25.42, 24.8, 25.42, 11375100, 285003712.0], [20000315, 25.42, 25.400000000000002, 25.42, 25.0, 25.14, 4219900, 106073480.0], [20000316, 25.14, 25.0, 25.080000000000002, 24.28, 24.5, 7570200, 187216560.0], [20000317, 24.5, 24.5, 25.2, 24.400000000000002, 24.86, 4270400, 106042792.0], [20000320, 24.86, 24.5, 25.2, 24.5, 25.02, 4387600, 109489000.0], [20000321, 25.02, 25.18, 25.2, 24.82, 25.0, 4409900, 110102520.0], [20000322, 25.0, 25.080000000000002, 25.71, 24.88, 25.34, 4522000, 114100496.0], [20000323, 25.34, 25.35, 25.68, 25.2, 25.51, 5887200, 149693408.0], [20000324, 25.51, 26.01, 27.05, 25.51, 25.51, 21856400, 575302208.0], [20000327, 25.51, 25.71, 26.26, 25.400000000000002, 25.900000000000002, 6161100, 158738688.0], [20000328, 25.900000000000002, 26.03, 26.3, 25.25, 25.5, 7074200, 180806576.0], [20000329, 25.5, 25.55, 25.7, 25.060000000000002, 25.18, 7495200, 189202624.0], [20000330, 25.18, 25.25, 25.72, 25.25, 25.38, 4400700, 111744656.0], [20000331, 25.38, 25.45, 25.580000000000002, 25.1, 25.22, 4320300, 109090848.0], [20000403, 25.22, 25.2, 25.5, 25.1, 25.240000000000002, 3498400, 88393320.0], [20000404, 25.240000000000002, 25.2, 25.2, 24.86, 24.900000000000002, 4307000, 107536320.0], [20000405, 24.900000000000002, 24.900000000000002, 25.490000000000002, 24.88, 25.150000000000002, 3427000, 85948608.0], [20000406, 25.150000000000002, 25.150000000000002, 25.39, 25.060000000000002, 25.310000000000002, 2927500, 73823696.0], [20000407, 25.310000000000002, 25.42, 25.900000000000002, 25.38, 25.69, 6006300, 154300912.0], [20000410, 25.69, 25.72, 25.900000000000002, 25.43, 25.54, 3327800, 85045432.0], [20000411, 25.54, 25.6, 26.080000000000002, 25.400000000000002, 25.560000000000002, 6213900, 159922400.0], [20000412, 25.560000000000002, 25.62, 26.0, 25.35, 25.45, 4634400, 119159208.0], [20000413, 25.45, 25.45, 25.88, 25.400000000000002, 25.6, 4206500, 107735816.0], [20000414, 25.6, 25.68, 26.2, 25.6, 25.830000000000002, 11250400, 291591776.0], [20000417, 25.830000000000002, 26.0, 26.2, 25.18, 25.3, 7976800, 204556960.0], [20000418, 25.3, 25.310000000000002, 25.45, 25.01, 25.32, 3894500, 98184096.0], [20000419, 25.32, 25.45, 25.78, 25.19, 25.3, 2755500, 69942880.0], [20000420, 25.3, 25.3, 25.5, 25.19, 25.32, 3636600, 91864728.0], [20000421, 25.32, 25.0, 25.490000000000002, 25.0, 25.150000000000002, 3965500, 99685688.0], [20000424, 25.150000000000002, 25.150000000000002, 25.2, 24.75, 24.82, 5913700, 147290992.0], [20000425, 24.82, 24.810000000000002, 25.09, 24.78, 24.84, 2309500, 57489168.0], [20000426, 24.84, 24.88, 25.57, 24.8, 25.0, 3559300, 89234640.0], [20000427, 25.0, 25.0, 25.2, 24.68, 24.740000000000002, 3284100, 81550296.0], [20000428, 24.740000000000002, 24.740000000000002, 25.0, 24.650000000000002, 25.0, 3210800, 79526616.0], [20000509, 25.0, 24.900000000000002, 24.900000000000002, 24.35, 24.43, 2606000, 63808332.0], [20000510, 24.43, 24.400000000000002, 24.51, 23.98, 24.0, 5873800, 141397664.0], [20000511, 24.0, 24.0, 24.27, 23.8, 23.900000000000002, 3388200, 81370248.0], [20000512, 23.900000000000002, 23.93, 24.1, 23.85, 23.94, 2969200, 71131312.0], [20000515, 23.94, 23.95, 24.0, 23.01, 23.06, 4078300, 94939552.0], [20000516, 23.06, 23.07, 23.45, 23.06, 23.2, 2071300, 48081624.0], [20000517, 23.2, 23.25, 23.35, 23.06, 23.150000000000002, 2133600, 49378356.0], [20000518, 23.150000000000002, 23.150000000000002, 23.3, 23.0, 23.25, 2946600, 68124880.0], [20000519, 23.25, 23.3, 23.69, 23.25, 23.5, 2792000, 65444252.0], [20000522, 23.5, 23.5, 23.88, 23.3, 23.69, 3608100, 84995624.0], [20000523, 23.69, 23.85, 23.96, 23.3, 23.47, 2887900, 67951040.0], [20000524, 23.47, 23.5, 23.8, 23.3, 23.63, 3456400, 81374024.0], [20000525, 23.63, 23.7, 24.5, 23.650000000000002, 24.29, 7604300, 183401584.0], [20000526, 24.29, 24.330000000000002, 24.45, 23.85, 23.900000000000002, 3614900, 86693232.0], [20000529, 23.900000000000002, 23.900000000000002, 23.98, 23.6, 23.740000000000002, 3147700, 74592064.0], [20000530, 23.740000000000002, 23.740000000000002, 23.95, 23.35, 23.400000000000002, 2970600, 70035536.0], [20000531, 23.400000000000002, 23.400000000000002, 23.88, 23.3, 23.45, 3597300, 84459832.0], [20000601, 23.45, 23.5, 23.68, 23.36, 23.44, 2270300, 53251012.0], [20000602, 23.44, 23.5, 23.97, 23.400000000000002, 23.7, 3047200, 72152784.0], [20000605, 23.7, 23.8, 23.97, 23.59, 23.650000000000002, 3602800, 85402416.0], [20000606, 23.650000000000002, 23.66, 23.98, 23.650000000000002, 23.84, 2626900, 62564700.0], [20000607, 23.84, 23.900000000000002, 24.18, 23.72, 23.92, 3507600, 83916776.0], [20000608, 23.92, 23.990000000000002, 24.34, 23.81, 23.91, 4210100, 101488512.0], [20000609, 23.91, 24.0, 24.25, 23.51, 23.55, 2450800, 58230844.0], [20000612, 23.55, 23.5, 23.72, 23.39, 23.62, 1957200, 45933936.0], [20000613, 23.62, 23.68, 24.0, 23.66, 23.84, 1787500, 42589848.0], [20000614, 23.84, 24.0, 24.69, 23.95, 24.18, 9515600, 232075376.0], [20000615, 24.18, 24.3, 24.55, 24.150000000000002, 24.36, 3013900, 73399144.0], [20000616, 24.36, 24.45, 24.5, 23.88, 23.97, 2561100, 61776776.0], [20000619, 23.97, 24.0, 24.150000000000002, 23.68, 23.8, 1830800, 43529668.0], [20000620, 23.8, 23.8, 23.830000000000002, 23.61, 23.650000000000002, 1388300, 32869450.0], [20000621, 23.650000000000002, 23.6, 23.75, 23.5, 23.7, 1567900, 36978460.0], [20000622, 23.7, 23.75, 23.8, 23.51, 23.54, 1781700, 42017240.0], [20000623, 23.54, 23.54, 23.67, 23.400000000000002, 23.56, 2454100, 57647820.0], [20000626, 23.56, 23.57, 23.69, 23.47, 23.57, 2413800, 56816672.0], [20000627, 23.57, 23.6, 23.67, 23.38, 23.42, 2771100, 64999888.0], [20000628, 23.42, 23.43, 23.7, 23.35, 23.41, 2431500, 56986820.0], [20000629, 23.41, 23.45, 23.6, 23.23, 23.3, 3482800, 81188424.0], [20000630, 23.3, 23.3, 23.7, 23.25, 23.55, 2271300, 53155960.0], [20000703, 23.55, 23.5, 23.5, 23.2, 23.23, 2027500, 47119216.0], [20000704, 23.23, 23.2, 23.3, 23.12, 23.25, 1515100, 35139352.0], [20000705, 23.25, 23.25, 23.47, 23.150000000000002, 23.22, 1421800, 32988588.0], [20000706, 23.22, 23.150000000000002, 23.27, 23.01, 23.080000000000002, 1320000, 30495192.0], [20000707, 23.080000000000002, 23.080000000000002, 23.32, 23.05, 23.25, 1294000, 29985288.0], [20000710, 23.25, 23.3, 23.400000000000002, 23.06, 23.11, 1990000, 45984564.0], [20000711, 23.11, 23.11, 23.57, 23.1, 23.46, 2414600, 56295528.0], [20000712, 23.46, 23.5, 23.95, 23.46, 23.6, 3193800, 75686152.0], [20000713, 23.6, 23.78, 23.8, 23.36, 23.44, 2374100, 55708672.0], [20000714, 23.44, 23.45, 23.6, 23.27, 23.6, 2048400, 47846536.0], [20000717, 23.6, 23.650000000000002, 23.69, 23.34, 23.400000000000002, 1667200, 39087272.0], [20000718, 23.400000000000002, 23.400000000000002, 23.47, 23.25, 23.35, 1596200, 37244460.0], [20000719, 23.35, 23.400000000000002, 23.8, 23.36, 23.71, 2766600, 65375824.0], [20000720, 23.71, 23.8, 23.88, 23.42, 23.45, 1870600, 44190880.0], [20000721, 23.45, 23.8, 23.8, 23.44, 23.54, 1983500, 46836848.0], [20000724, 23.54, 23.56, 23.650000000000002, 23.28, 23.31, 1378700, 32203728.0], [20000725, 23.31, 23.3, 23.52, 23.2, 23.52, 1514100, 35311112.0], [20000726, 23.52, 23.5, 23.52, 23.29, 23.39, 1350300, 31593068.0], [20000727, 23.39, 23.400000000000002, 25.7, 23.400000000000002, 24.53, 23718700, 587270272.0], [20000728, 24.53, 24.400000000000002, 24.7, 23.98, 23.990000000000002, 4080500, 98283112.0], [20000731, 23.990000000000002, 24.03, 24.400000000000002, 23.98, 24.05, 2956000, 71283312.0], [20000801, 24.05, 24.060000000000002, 24.35, 24.0, 24.05, 1654600, 39913392.0], [20000802, 24.05, 24.11, 24.18, 23.8, 23.85, 2059400, 49172468.0], [20000803, 23.85, 23.900000000000002, 24.19, 23.66, 23.900000000000002, 2379500, 56707988.0], [20000804, 23.900000000000002, 23.91, 24.05, 23.7, 23.88, 2034900, 48536488.0], [20000807, 23.88, 23.900000000000002, 24.0, 23.78, 23.86, 1518300, 36269312.0], [20000808, 23.86, 24.0, 24.03, 23.8, 23.900000000000002, 1334500, 31858536.0], [20000809, 23.900000000000002, 23.900000000000002, 24.3, 23.87, 24.07, 2045000, 49178596.0], [20000810, 24.07, 24.2, 24.2, 23.85, 23.900000000000002, 2039000, 48813848.0], [20000811, 23.900000000000002, 23.900000000000002, 24.05, 23.8, 23.900000000000002, 2173300, 51988912.0], [20000814, 23.900000000000002, 23.900000000000002, 24.42, 23.900000000000002, 24.12, 2408500, 58221548.0], [20000815, 24.12, 24.12, 24.18, 24.0, 24.07, 1324500, 31859776.0], [20000816, 24.07, 24.07, 24.23, 23.87, 24.13, 1914400, 46013616.0], [20000817, 24.13, 24.11, 24.5, 24.0, 24.18, 2880800, 69924360.0], [20000818, 24.18, 24.21, 24.38, 24.02, 24.05, 1071200, 25864536.0], [20000821, 24.05, 24.12, 24.14, 23.92, 23.97, 1819300, 43651328.0], [20000822, 23.97, 24.05, 24.060000000000002, 23.8, 23.8, 1750100, 41847892.0], [20000823, 23.8, 23.7, 23.88, 23.2, 23.6, 3833400, 90353104.0], [20000824, 23.6, 23.6, 23.97, 23.48, 23.61, 1721700, 40726504.0], [20000825, 23.61, 23.61, 23.97, 23.400000000000002, 23.75, 2391700, 56257252.0], [20000828, 23.75, 23.75, 23.95, 23.6, 23.69, 1432800, 33950332.0], [20000829, 23.69, 23.69, 23.69, 23.48, 23.52, 1714600, 40328132.0], [20000830, 23.52, 23.52, 23.6, 23.3, 23.34, 2014900, 47208536.0], [20000831, 23.34, 23.240000000000002, 23.490000000000002, 23.22, 23.25, 1888900, 44011128.0], [20000901, 23.25, 23.240000000000002, 23.5, 23.2, 23.2, 1972800, 45974792.0], [20000904, 23.2, 23.22, 23.400000000000002, 23.05, 23.16, 1345200, 31170252.0], [20000905, 23.16, 23.2, 23.3, 22.3, 22.42, 5258600, 119844032.0], [20000906, 22.42, 22.400000000000002, 22.42, 22.02, 22.06, 3008100, 66847232.0], [20000907, 22.06, 22.06, 22.5, 22.06, 22.18, 1377300, 30649724.0], [20000908, 22.18, 22.2, 22.3, 22.1, 22.2, 1322900, 29352808.0], [20000911, 22.2, 22.2, 22.55, 22.18, 22.22, 1299700, 28948754.0], [20000912, 22.22, 22.35, 22.48, 22.2, 22.400000000000002, 1040400, 23234632.0], [20000913, 22.400000000000002, 22.39, 22.97, 22.36, 22.51, 1750900, 39583660.0], [20000914, 22.51, 22.5, 22.6, 22.25, 22.29, 871100, 19464678.0], [20000915, 22.29, 22.29, 22.37, 22.1, 22.16, 950900, 21101178.0], [20000918, 22.16, 22.19, 22.28, 21.72, 21.78, 1379400, 30357332.0], [20000919, 21.78, 21.7, 21.7, 21.080000000000002, 21.2, 2000600, 42610664.0], [20000920, 21.2, 21.16, 21.490000000000002, 21.0, 21.3, 1380000, 29212052.0], [20000921, 21.3, 21.35, 21.580000000000002, 21.06, 21.27, 1770200, 37648744.0], [20000922, 21.27, 21.27, 21.38, 21.09, 21.240000000000002, 1062400, 22503520.0], [20000925, 21.240000000000002, 21.25, 21.57, 21.18, 21.28, 1204100, 25657816.0], [20000926, 21.28, 21.39, 21.6, 21.3, 21.43, 1017400, 21832800.0], [20000927, 21.43, 21.5, 22.0, 21.5, 21.8, 1325500, 28836512.0], [20000928, 21.8, 21.95, 21.98, 21.48, 21.5, 769800, 16684227.0], [20000929, 21.5, 21.5, 21.77, 21.5, 21.6, 618300, 13372138.0], [20001009, 21.6, 21.6, 21.69, 21.25, 21.35, 753400, 16080055.0], [20001010, 21.35, 21.35, 21.97, 21.3, 21.96, 1476900, 31819912.0], [20001011, 21.96, 21.990000000000002, 22.26, 21.8, 21.81, 1800100, 39686556.0], [20001012, 21.81, 21.88, 21.96, 21.55, 21.59, 715600, 15538375.0], [20001013, 21.59, 21.7, 21.96, 21.6, 21.79, 998700, 21743898.0], [20001016, 21.79, 21.81, 21.88, 21.31, 21.35, 536600, 11511987.0], [20001017, 21.35, 21.3, 21.48, 21.23, 21.38, 462300, 9851014.0], [20001018, 21.38, 21.38, 21.61, 21.32, 21.43, 521300, 11161191.0], [20001019, 21.43, 21.45, 21.5, 21.27, 21.3, 536600, 11447270.0], [20001020, 21.3, 21.3, 21.67, 21.19, 21.61, 946900, 20314708.0], [20001023, 21.61, 21.63, 22.09, 21.6, 21.7, 1599000, 34925928.0], [20001024, 21.7, 21.7, 21.85, 21.55, 21.62, 589600, 12769294.0], [20001025, 21.62, 21.62, 22.080000000000002, 21.56, 21.91, 1574500, 34384640.0], [20001026, 21.91, 21.98, 21.990000000000002, 21.650000000000002, 21.67, 788500, 17199456.0], [20001027, 21.67, 21.68, 21.7, 21.36, 21.44, 2000900, 42955216.0], [20001030, 21.44, 21.400000000000002, 21.5, 21.34, 21.400000000000002, 875800, 18726434.0], [20001031, 21.400000000000002, 21.41, 21.5, 21.28, 21.3, 966500, 20656944.0], [20001101, 21.3, 21.38, 21.8, 21.28, 21.42, 721700, 15464918.0], [20001102, 21.42, 21.41, 21.8, 21.31, 21.6, 2101300, 45132824.0], [20001103, 21.6, 21.61, 21.68, 21.38, 21.42, 741200, 15918974.0], [20001106, 21.42, 21.42, 21.45, 21.330000000000002, 21.37, 879500, 18800800.0], [20001107, 21.37, 21.38, 21.5, 21.28, 21.36, 999400, 21314592.0], [20001108, 21.36, 21.35, 21.6, 21.3, 21.43, 912900, 19567920.0], [20001109, 21.43, 21.46, 21.79, 21.45, 21.7, 1060400, 22947856.0], [20001110, 21.7, 21.75, 22.28, 21.73, 21.900000000000002, 3370100, 74040120.0], [20001113, 21.900000000000002, 21.95, 22.25, 21.95, 22.080000000000002, 2496900, 55158456.0], [20001114, 22.080000000000002, 22.1, 22.2, 21.89, 22.05, 1965900, 43218568.0], [20001115, 22.05, 22.05, 22.48, 22.01, 22.23, 3220500, 71852688.0], [20001116, 22.23, 22.25, 22.400000000000002, 21.98, 22.05, 2009500, 44508436.0], [20001117, 22.05, 22.1, 22.25, 21.84, 21.92, 1604000, 35231352.0], [20001120, 21.92, 21.89, 21.89, 21.7, 21.740000000000002, 1152400, 25062368.0], [20001121, 21.740000000000002, 21.84, 22.18, 21.84, 21.89, 1584300, 34759192.0], [20001123, 21.89, 22.3, 22.48, 22.0, 22.18, 2210900, 49159276.0], [20001124, 22.18, 22.22, 23.35, 22.22, 22.5, 12554400, 286871104.0], [20001127, 22.5, 22.400000000000002, 22.5, 22.0, 22.07, 2458700, 54578880.0], [20001128, 22.07, 22.07, 22.35, 22.03, 22.240000000000002, 1353700, 29982152.0], [20001129, 22.240000000000002, 22.25, 22.26, 21.85, 21.990000000000002, 1568600, 34534980.0], [20001130, 21.990000000000002, 21.98, 22.12, 21.84, 21.98, 1626200, 35661420.0], [20001201, 21.98, 22.0, 22.11, 21.88, 22.0, 1096000, 24078000.0], [20001204, 22.0, 22.0, 22.05, 21.740000000000002, 21.900000000000002, 1529200, 33380522.0], [20001205, 21.900000000000002, 21.900000000000002, 22.2, 21.88, 22.0, 1074000, 23650722.0], [20001206, 22.0, 22.1, 22.1, 21.73, 21.740000000000002, 1161400, 25392516.0], [20001207, 21.740000000000002, 21.73, 21.900000000000002, 21.580000000000002, 21.61, 1068900, 23145756.0], [20001208, 21.61, 21.61, 21.72, 21.6, 21.650000000000002, 883100, 19114460.0], [20001211, 21.650000000000002, 21.650000000000002, 21.650000000000002, 21.3, 21.330000000000002, 1165000, 24969544.0], [20001212, 21.330000000000002, 21.31, 21.7, 21.3, 21.7, 873900, 18717996.0], [20001213, 21.7, 21.7, 21.73, 21.400000000000002, 21.43, 933800, 20057856.0], [20001214, 21.43, 21.48, 22.05, 21.48, 21.75, 1026200, 22405628.0], [20001215, 21.75, 21.95, 22.13, 21.71, 21.95, 1603400, 35138384.0], [20001218, 21.95, 22.01, 22.400000000000002, 21.8, 22.12, 2027900, 44631688.0], [20001219, 22.12, 22.12, 22.12, 21.45, 21.5, 2377800, 51253164.0], [20001220, 21.5, 21.400000000000002, 21.44, 21.3, 21.35, 2058400, 43904340.0], [20001221, 21.35, 21.35, 21.650000000000002, 21.28, 21.32, 1581100, 33756908.0], [20001222, 21.32, 21.330000000000002, 21.400000000000002, 21.02, 21.06, 2993700, 63165392.0], [20001225, 21.06, 21.05, 21.080000000000002, 20.5, 20.63, 3559600, 73447992.0], [20001226, 20.63, 20.6, 20.78, 20.55, 20.61, 1580400, 32630834.0], [20001227, 20.61, 20.650000000000002, 20.8, 20.5, 20.75, 1720900, 35484296.0], [20001228, 20.75, 20.75, 20.75, 20.53, 20.59, 1309300, 26983972.0], [20001229, 20.59, 20.650000000000002, 20.87, 20.6, 20.75, 975700, 20203054.0], [20010102, 20.75, 20.75, 21.0, 20.6, 20.92, 1249000, 25943792.0], [20010103, 20.92, 20.92, 20.96, 20.71, 20.82, 1489500, 30987544.0], [20010104, 20.82, 20.82, 20.84, 20.6, 20.650000000000002, 1817400, 37608500.0], [20010105, 20.650000000000002, 20.650000000000002, 20.7, 20.28, 20.38, 2820000, 57468888.0], [20010108, 20.38, 20.36, 20.36, 19.85, 19.87, 3248000, 64770868.0], [20010109, 19.87, 19.87, 20.23, 19.75, 20.2, 1988900, 39763168.0], [20010110, 20.2, 20.2, 20.43, 20.1, 20.25, 1673100, 33782552.0], [20010111, 20.25, 20.3, 20.85, 20.3, 20.39, 1768400, 36399576.0], [20010112, 20.39, 20.400000000000002, 20.54, 20.19, 20.37, 1275000, 25962844.0], [20010115, 20.37, 20.38, 20.48, 19.900000000000002, 19.92, 1561900, 31316732.0], [20010116, 19.92, 19.900000000000002, 20.18, 19.8, 20.1, 1079700, 21595328.0], [20010117, 20.1, 20.11, 20.5, 20.1, 20.25, 815400, 16578722.0], [20010118, 20.25, 20.26, 20.59, 20.26, 20.55, 1037900, 21262380.0], [20010119, 20.55, 20.7, 20.82, 20.6, 20.77, 1703300, 35318752.0], [20010205, 20.77, 20.86, 20.91, 20.2, 20.22, 971400, 19898236.0], [20010206, 20.22, 20.2, 20.2, 19.92, 20.19, 819400, 16415700.0], [20010207, 20.19, 20.21, 20.35, 20.01, 20.02, 481400, 9674079.0], [20010208, 20.02, 20.05, 20.1, 19.85, 19.88, 987200, 19708140.0], [20010209, 19.88, 19.88, 20.28, 19.88, 20.02, 920400, 18415508.0], [20010212, 20.02, 20.02, 20.55, 19.92, 20.400000000000002, 951700, 19226508.0], [20010213, 20.400000000000002, 20.400000000000002, 20.45, 20.14, 20.2, 438100, 8874663.0], [20010214, 20.2, 20.150000000000002, 20.2, 20.0, 20.02, 582300, 11701547.0], [20010215, 20.02, 20.02, 20.1, 19.89, 19.96, 620800, 12397055.0], [20010216, 19.96, 19.96, 20.02, 19.88, 19.92, 694500, 13850522.0], [20010219, 19.92, 19.92, 20.16, 19.92, 20.16, 555800, 11132067.0], [20010220, 20.16, 20.18, 20.2, 19.82, 19.92, 746500, 14945228.0], [20010221, 19.92, 20.0, 20.0, 19.3, 19.32, 1513800, 29523312.0], [20010222, 19.32, 19.3, 19.35, 19.12, 19.19, 1039300, 19978476.0], [20010223, 19.19, 19.18, 19.990000000000002, 19.0, 19.76, 1478500, 28504556.0], [20010226, 19.76, 20.650000000000002, 20.650000000000002, 19.88, 19.94, 1329800, 26772192.0], [20010227, 19.94, 19.94, 19.94, 19.68, 19.79, 539200, 10673526.0], [20010228, 19.79, 19.8, 19.900000000000002, 19.68, 19.85, 386500, 7654106.0], [20010301, 19.85, 19.82, 20.14, 19.71, 19.900000000000002, 455400, 9076085.0], [20010302, 19.900000000000002, 19.990000000000002, 20.7, 19.98, 20.45, 3707800, 75987512.0], [20010305, 20.45, 20.5, 20.62, 20.25, 20.27, 1061300, 21696732.0], [20010306, 20.27, 20.26, 20.38, 20.080000000000002, 20.27, 737900, 14895132.0], [20010307, 20.27, 20.28, 20.68, 20.28, 20.41, 840700, 17236732.0], [20010308, 20.41, 20.400000000000002, 21.14, 20.1, 20.900000000000002, 4019500, 83814112.0], [20010309, 20.900000000000002, 20.95, 21.080000000000002, 20.7, 20.93, 2526900, 52826140.0], [20010312, 20.93, 20.93, 20.93, 20.61, 20.72, 733700, 15208786.0], [20010313, 20.72, 20.650000000000002, 20.7, 20.32, 20.400000000000002, 882600, 18061324.0], [20010314, 20.400000000000002, 20.400000000000002, 20.98, 20.25, 20.580000000000002, 1198800, 24887348.0], [20010315, 20.580000000000002, 20.6, 20.73, 20.5, 20.5, 891400, 18387076.0], [20010316, 20.5, 20.51, 20.900000000000002, 20.42, 20.51, 764900, 15745511.0], [20010319, 20.51, 20.5, 20.55, 20.35, 20.5, 754700, 15417353.0], [20010320, 20.5, 20.5, 20.75, 20.46, 20.490000000000002, 950900, 19534880.0], [20010321, 20.490000000000002, 20.56, 21.1, 20.56, 21.0, 2645800, 55349676.0], [20010322, 21.0, 21.1, 21.39, 21.01, 21.13, 2594700, 54947944.0], [20010323, 21.13, 21.13, 21.240000000000002, 20.61, 20.63, 1656800, 34626388.0], [20010326, 20.63, 20.61, 20.93, 20.55, 20.78, 888100, 18454152.0], [20010327, 20.78, 20.85, 21.03, 20.62, 21.0, 1243200, 25820150.0], [20010328, 21.0, 21.0, 21.05, 20.76, 20.88, 1238200, 25821808.0], [20010329, 20.88, 20.88, 21.2, 20.87, 20.900000000000002, 1554600, 32672672.0], [20010330, 20.900000000000002, 20.900000000000002, 21.02, 20.8, 20.98, 1067500, 22369828.0], [20010402, 20.98, 21.11, 21.490000000000002, 21.0, 21.330000000000002, 2246400, 47813576.0], [20010403, 21.330000000000002, 21.34, 21.44, 21.1, 21.22, 1933400, 40999832.0], [20010404, 21.22, 21.23, 21.59, 20.86, 20.990000000000002, 2968200, 63438728.0], [20010405, 20.990000000000002, 21.01, 21.35, 21.01, 21.3, 1180300, 24921874.0], [20010406, 21.3, 21.38, 21.5, 21.22, 21.3, 1262300, 26938192.0], [20010409, 21.3, 21.3, 21.35, 21.05, 21.25, 808700, 17096656.0], [20010410, 21.25, 21.3, 21.38, 21.13, 21.28, 822200, 17471056.0], [20010411, 21.28, 21.35, 21.48, 21.26, 21.38, 1629600, 34827620.0], [20010412, 21.38, 21.43, 21.46, 21.11, 21.18, 1625900, 34538580.0], [20010413, 21.18, 21.18, 21.38, 21.01, 21.2, 1154400, 24410992.0], [20010416, 21.2, 21.2, 21.44, 21.080000000000002, 21.19, 1731800, 36726808.0], [20010417, 21.19, 21.2, 21.25, 20.95, 20.990000000000002, 1918800, 40340952.0], [20010418, 20.990000000000002, 21.0, 21.04, 20.71, 20.71, 1705500, 35504748.0], [20010419, 20.71, 20.71, 20.98, 20.54, 20.6, 1727300, 35655444.0], [20010420, 20.6, 20.6, 20.78, 20.51, 20.52, 1495300, 30859238.0], [20010423, 20.52, 20.51, 20.52, 20.28, 20.490000000000002, 1724300, 35135844.0], [20010424, 20.490000000000002, 20.5, 20.66, 20.38, 20.51, 807100, 16513897.0], [20010425, 20.51, 20.55, 20.580000000000002, 20.080000000000002, 20.14, 1186900, 24058100.0], [20010426, 20.14, 20.0, 20.14, 19.900000000000002, 19.95, 1454100, 29090572.0], [20010427, 19.95, 19.96, 20.48, 19.95, 20.330000000000002, 1110500, 22352068.0], [20010430, 20.330000000000002, 20.32, 20.400000000000002, 20.0, 20.11, 635600, 12818495.0], [20010508, 20.11, 20.1, 20.19, 19.98, 20.02, 882400, 17687800.0], [20010509, 20.02, 20.02, 20.07, 19.97, 20.0, 1010400, 20214510.0], [20010510, 20.0, 20.0, 20.3, 20.0, 20.05, 551900, 11102764.0], [20010511, 20.05, 20.07, 20.3, 20.02, 20.2, 669000, 13444568.0], [20010514, 20.2, 20.25, 20.35, 20.080000000000002, 20.330000000000002, 1024400, 20699624.0], [20010515, 20.330000000000002, 20.400000000000002, 20.45, 20.23, 20.330000000000002, 807300, 16399546.0], [20010516, 20.330000000000002, 20.35, 20.68, 20.25, 20.5, 1265000, 25795812.0], [20010517, 20.5, 20.580000000000002, 20.6, 20.22, 20.25, 830000, 16869884.0], [20010518, 20.25, 20.22, 20.240000000000002, 20.0, 20.150000000000002, 1504900, 30244592.0], [20010521, 20.150000000000002, 20.16, 20.25, 20.1, 20.25, 1756800, 35429704.0], [20010522, 20.25, 20.38, 20.5, 20.2, 20.23, 1057600, 21486484.0], [20010523, 20.23, 20.23, 20.490000000000002, 20.21, 20.45, 2044500, 41533676.0], [20010524, 20.45, 20.46, 20.490000000000002, 20.28, 20.29, 1284200, 26121138.0], [20010525, 20.29, 20.3, 20.35, 20.080000000000002, 20.12, 1439300, 29132236.0], [20010529, 20.12, 20.26, 20.35, 19.89, 19.990000000000002, 994100, 19886284.0], [20010530, 19.990000000000002, 20.0, 20.26, 19.96, 20.11, 1535600, 30861804.0], [20010531, 20.11, 20.14, 20.2, 20.0, 20.0, 1456200, 29178158.0], [20010601, 20.0, 20.0, 20.45, 19.97, 20.23, 1596700, 32408352.0], [20010604, 20.23, 20.3, 20.35, 20.06, 20.080000000000002, 1240700, 25015532.0], [20010605, 20.080000000000002, 20.1, 20.48, 20.09, 20.28, 1016000, 20601308.0], [20010606, 20.28, 20.3, 20.400000000000002, 20.23, 20.37, 1028500, 20895628.0], [20010607, 20.37, 20.400000000000002, 20.830000000000002, 20.330000000000002, 20.81, 4621500, 95763272.0], [20010608, 20.81, 20.81, 20.85, 20.6, 20.66, 1478600, 30636854.0], [20010611, 20.66, 20.66, 20.8, 20.48, 20.650000000000002, 1240700, 25576128.0], [20010612, 20.650000000000002, 20.61, 20.8, 20.5, 20.56, 1340700, 27628604.0], [20010613, 20.56, 20.6, 20.72, 20.5, 20.59, 1446700, 29801480.0], [20010614, 20.59, 20.62, 20.75, 20.18, 20.2, 1954100, 39966640.0], [20010615, 20.2, 20.1, 20.3, 20.0, 20.19, 2210600, 44448136.0], [20010618, 20.19, 20.150000000000002, 20.17, 19.7, 19.82, 2072200, 41255636.0], [20010619, 19.82, 19.8, 19.97, 19.72, 19.82, 846900, 16778160.0], [20010620, 19.82, 19.82, 19.98, 19.75, 19.85, 1756700, 34785820.0], [20010621, 19.85, 19.88, 20.17, 19.88, 20.01, 804700, 16097131.0], [20010622, 20.01, 20.17, 20.23, 20.05, 20.21, 671500, 13505264.0], [20010625, 20.21, 20.25, 20.3, 20.05, 20.21, 949300, 19141800.0], [20010626, 20.21, 20.28, 20.28, 20.1, 20.150000000000002, 1054500, 21253876.0], [20010627, 20.150000000000002, 20.1, 20.18, 20.01, 20.06, 847900, 17014406.0], [20010628, 20.06, 20.06, 20.11, 19.91, 19.92, 1029200, 20576632.0], [20010629, 19.92, 19.92, 20.04, 19.92, 19.95, 618300, 12351919.0], [20010702, 19.95, 19.95, 20.0, 19.8, 19.89, 476000, 9469464.0], [20010703, 19.89, 19.94, 19.95, 19.78, 19.89, 594000, 11785185.0], [20010704, 19.89, 19.900000000000002, 20.05, 19.85, 19.990000000000002, 427300, 8532406.0], [20010705, 19.990000000000002, 20.03, 20.580000000000002, 20.03, 20.12, 1790500, 36337788.0], [20010706, 20.12, 20.150000000000002, 20.25, 20.0, 20.0, 518900, 10409494.0], [20010709, 20.0, 20.0, 20.0, 19.88, 19.93, 467500, 9317510.0], [20010710, 19.93, 19.92, 19.98, 19.89, 19.98, 334000, 6656397.0], [20010711, 19.98, 20.0, 20.09, 19.85, 19.89, 406600, 8097473.0], [20010712, 19.89, 19.89, 19.89, 19.650000000000002, 19.7, 851500, 16799352.0], [20010713, 19.7, 19.75, 19.86, 19.51, 19.55, 941100, 18475084.0], [20010716, 19.55, 19.61, 19.98, 19.35, 19.39, 1005500, 19558256.0], [20010717, 19.39, 19.400000000000002, 19.400000000000002, 19.04, 19.16, 2044500, 39162416.0], [20010718, 19.16, 19.18, 19.400000000000002, 19.18, 19.3, 604500, 11660723.0], [20010719, 19.3, 19.31, 20.2, 19.31, 19.93, 2371900, 47149064.0], [20010720, 19.93, 20.0, 20.080000000000002, 19.78, 19.93, 1019900, 20285944.0], [20010723, 19.93, 20.0, 20.25, 19.93, 19.95, 950900, 19067112.0], [20010724, 19.95, 19.95, 19.96, 19.580000000000002, 19.69, 791200, 15566974.0], [20010725, 19.69, 19.6, 19.68, 19.35, 19.39, 669900, 13034020.0], [20010726, 19.39, 19.38, 20.39, 19.2, 19.69, 873000, 17009692.0], [20010727, 19.69, 19.650000000000002, 19.75, 19.36, 19.59, 598500, 11675729.0], [20010730, 19.59, 19.400000000000002, 19.400000000000002, 18.42, 18.45, 2254900, 42326188.0], [20010731, 18.45, 18.3, 18.6, 17.68, 17.81, 2001800, 36240164.0], [20010801, 17.81, 18.0, 18.25, 17.900000000000002, 18.240000000000002, 1200500, 21705314.0], [20010802, 18.240000000000002, 18.240000000000002, 18.25, 17.6, 17.86, 998200, 17798414.0], [20010803, 17.86, 17.89, 17.95, 17.650000000000002, 17.79, 816400, 14494845.0], [20010806, 17.79, 16.8, 16.8, 16.01, 16.01, 7054600, 113908080.0], [20010807, 16.01, 15.5, 15.72, 14.88, 15.57, 5866800, 89289280.0], [20010808, 15.57, 15.5, 15.55, 15.15, 15.200000000000001, 1701100, 25977860.0], [20010809, 15.200000000000001, 15.18, 15.5, 15.16, 15.4, 1146600, 17586712.0], [20010810, 15.4, 15.48, 15.950000000000001, 15.48, 15.82, 1950900, 30802308.0], [20010813, 15.82, 15.82, 16.01, 15.700000000000001, 15.82, 1112400, 17647286.0], [20010814, 15.82, 15.82, 16.2, 15.77, 15.9, 1496300, 23869344.0], [20010815, 15.9, 15.92, 15.950000000000001, 15.8, 15.88, 445700, 7070648.0], [20010816, 15.88, 15.88, 15.950000000000001, 15.6, 15.64, 600700, 9489000.0], [20010817, 15.64, 15.55, 15.68, 15.49, 15.620000000000001, 582300, 9063350.0], [20010820, 15.620000000000001, 15.700000000000001, 16.080000000000002, 15.65, 16.05, 893100, 14218308.0], [20010821, 16.05, 16.080000000000002, 16.17, 15.8, 15.860000000000001, 449600, 7194357.0], [20010822, 15.860000000000001, 15.8, 15.8, 15.450000000000001, 15.5, 1019000, 15855639.0], [20010823, 15.5, 15.4, 15.8, 15.22, 15.530000000000001, 540300, 8374124.0], [20010824, 15.530000000000001, 15.85, 15.860000000000001, 15.24, 15.35, 780900, 12057506.0], [20010827, 15.35, 15.3, 15.31, 15.1, 15.11, 1275500, 19403152.0], [20010828, 15.11, 15.1, 15.4, 15.01, 15.4, 826400, 12506214.0], [20010829, 15.4, 15.450000000000001, 15.6, 15.3, 15.35, 711500, 11031395.0], [20010830, 15.35, 15.31, 15.55, 15.25, 15.32, 298000, 4578169.0], [20010831, 15.32, 15.32, 15.450000000000001, 15.3, 15.4, 361100, 5553000.0], [20010903, 15.4, 15.35, 15.450000000000001, 15.280000000000001, 15.3, 547000, 8412784.0], [20010904, 15.3, 15.3, 15.74, 15.25, 15.72, 904900, 14092988.0], [20010906, 15.72, 15.38, 15.68, 15.01, 15.46, 1245500, 19168436.0], [20010907, 15.46, 15.42, 15.450000000000001, 15.05, 15.06, 883200, 13402914.0], [20010910, 15.06, 14.99, 15.46, 14.85, 15.4, 1103100, 16686964.0], [20010911, 15.4, 15.4, 15.41, 15.25, 15.33, 676900, 10381386.0], [20010912, 15.33, 14.81, 15.15, 14.8, 15.02, 1615100, 24189952.0], [20010913, 15.02, 15.02, 15.24, 15.0, 15.02, 455500, 6874039.0], [20010914, 15.02, 15.17, 15.17, 14.82, 14.85, 634100, 9450848.0], [20010917, 14.85, 14.84, 14.85, 14.51, 14.52, 987200, 14490757.0], [20010918, 14.52, 14.5, 14.82, 14.48, 14.68, 599700, 8775386.0], [20010919, 14.68, 14.700000000000001, 15.6, 14.55, 15.450000000000001, 2000300, 30524998.0], [20010920, 15.450000000000001, 15.5, 15.55, 15.1, 15.120000000000001, 1620900, 24941790.0], [20010921, 15.120000000000001, 15.0, 15.23, 14.9, 15.07, 481300, 7271422.0], [20010924, 15.07, 15.0, 15.07, 14.93, 14.98, 463900, 6956958.0], [20010925, 14.98, 15.0, 15.18, 14.9, 15.06, 486300, 7311255.0], [20010926, 15.06, 15.05, 15.05, 14.8, 14.85, 544900, 8104599.0], [20010927, 14.85, 14.8, 15.0, 14.75, 14.93, 342800, 5098840.0], [20010928, 14.93, 15.0, 15.3, 14.93, 15.22, 665500, 10091716.0], [20011008, 15.22, 15.22, 15.4, 14.85, 14.870000000000001, 479100, 7222923.0], [20011009, 14.870000000000001, 14.88, 15.200000000000001, 14.8, 15.08, 384200, 5782128.0], [20011010, 15.08, 15.1, 15.120000000000001, 14.72, 14.85, 699800, 10399872.0], [20011011, 14.85, 14.81, 14.93, 14.530000000000001, 14.540000000000001, 817400, 12009605.0], [20011012, 14.540000000000001, 14.6, 15.44, 14.38, 15.200000000000001, 1855500, 27767728.0], [20011015, 15.200000000000001, 15.3, 15.6, 15.06, 15.56, 2125300, 32764520.0], [20011016, 15.56, 15.56, 15.68, 15.21, 15.48, 1596700, 24706288.0], [20011017, 15.48, 15.43, 15.99, 15.16, 15.700000000000001, 4146000, 65500456.0], [20011018, 15.700000000000001, 15.68, 15.93, 15.35, 15.43, 1635900, 25577484.0], [20011019, 15.43, 15.4, 15.42, 14.75, 15.0, 2665800, 40293064.0], [20011022, 15.0, 15.0, 15.3, 14.75, 14.83, 1372000, 20537746.0], [20011023, 14.83, 16.31, 16.31, 15.85, 16.31, 10829700, 176124992.0], [20011024, 16.31, 16.8, 16.81, 16.26, 16.36, 8427500, 139322448.0], [20011025, 16.36, 16.26, 16.4, 15.91, 16.04, 3313700, 53614348.0], [20011026, 16.04, 16.02, 16.42, 16.0, 16.36, 2492200, 40402184.0], [20011029, 16.36, 16.38, 16.51, 16.35, 16.38, 1414800, 23231360.0], [20011030, 16.38, 16.36, 16.4, 16.0, 16.07, 919300, 14841527.0], [20011031, 16.07, 16.0, 16.2, 15.88, 16.19, 741700, 11882682.0], [20011101, 16.19, 16.22, 16.39, 16.01, 16.3, 998200, 16290002.0], [20011102, 16.3, 16.2, 16.28, 16.0, 16.03, 676000, 10889604.0], [20011105, 16.03, 16.03, 16.03, 15.77, 15.780000000000001, 926500, 14698999.0], [20011106, 15.780000000000001, 15.9, 15.950000000000001, 15.75, 15.88, 696100, 11051094.0], [20011107, 15.88, 15.780000000000001, 15.88, 15.3, 15.3, 1163400, 18046918.0], [20011108, 15.3, 15.15, 15.530000000000001, 15.09, 15.450000000000001, 885800, 13558536.0], [20011109, 15.450000000000001, 15.450000000000001, 16.15, 15.280000000000001, 16.03, 1577000, 25064878.0], [20011112, 16.03, 16.0, 16.080000000000002, 15.76, 15.76, 582000, 9266562.0], [20011113, 15.76, 15.700000000000001, 16.0, 15.52, 15.73, 555700, 8717755.0], [20011114, 15.73, 15.700000000000001, 15.94, 15.700000000000001, 15.88, 464700, 7382086.0], [20011115, 15.88, 15.8, 15.950000000000001, 15.700000000000001, 15.88, 391200, 6184258.0], [20011116, 15.88, 16.88, 16.9, 16.03, 16.03, 2735500, 44713468.0], [20011119, 16.03, 16.05, 16.2, 16.0, 16.19, 633800, 10217899.0], [20011120, 16.19, 16.26, 16.55, 16.21, 16.32, 1958900, 32176584.0], [20011121, 16.32, 16.35, 16.78, 16.3, 16.69, 3202200, 52998864.0], [20011122, 16.69, 16.69, 17.04, 16.68, 16.94, 5794700, 98109648.0], [20011123, 16.94, 17.0, 17.02, 16.76, 16.9, 2937500, 49684736.0], [20011126, 16.9, 16.85, 16.85, 16.61, 16.69, 1056500, 17677200.0], [20011127, 16.69, 16.69, 16.81, 16.65, 16.81, 719600, 12048240.0], [20011128, 16.81, 16.9, 17.02, 16.81, 16.85, 1379800, 23320720.0], [20011129, 16.85, 16.89, 16.9, 16.53, 16.6, 1274900, 21229128.0], [20011130, 16.6, 16.6, 16.66, 16.48, 16.63, 1497800, 24820446.0], [20011203, 16.63, 16.63, 16.88, 16.6, 16.67, 972700, 16273894.0], [20011204, 16.67, 16.68, 17.05, 16.68, 17.04, 2448100, 41355980.0], [20011205, 17.04, 17.0, 17.150000000000002, 16.6, 16.67, 1809000, 30475658.0], [20011206, 16.67, 16.65, 16.85, 16.580000000000002, 16.7, 785300, 13096956.0], [20011207, 16.7, 16.7, 16.7, 16.48, 16.490000000000002, 1280500, 21188696.0], [20011210, 16.490000000000002, 16.47, 16.59, 16.3, 16.52, 1028600, 16861600.0], [20011211, 16.52, 16.52, 16.580000000000002, 16.330000000000002, 16.4, 772100, 12685390.0], [20011212, 16.4, 16.32, 16.35, 16.13, 16.15, 1203400, 19515864.0], [20011213, 16.15, 16.15, 16.2, 16.01, 16.09, 948100, 15275787.0], [20011214, 16.09, 16.02, 16.26, 16.02, 16.06, 550600, 8856330.0], [20011217, 16.06, 16.080000000000002, 16.22, 15.71, 16.06, 1401100, 22336684.0], [20011218, 16.06, 15.91, 16.25, 15.91, 16.18, 500200, 8049943.0], [20011219, 16.18, 16.18, 16.47, 16.18, 16.28, 1451700, 23714912.0], [20011220, 16.28, 16.15, 16.25, 15.8, 15.870000000000001, 905200, 14472976.0], [20011221, 15.870000000000001, 15.870000000000001, 15.93, 15.69, 15.77, 717100, 11328125.0], [20011224, 15.77, 15.72, 15.8, 15.33, 15.35, 828800, 12850809.0], [20011225, 15.35, 15.35, 15.46, 15.19, 15.27, 1019200, 15604254.0], [20011226, 15.27, 15.38, 15.46, 15.280000000000001, 15.46, 805500, 12364062.0], [20011227, 15.46, 15.450000000000001, 15.530000000000001, 15.26, 15.27, 836400, 12858913.0], [20011228, 15.27, 15.280000000000001, 15.43, 15.19, 15.39, 794600, 12121357.0], [20011231, 15.39, 15.450000000000001, 15.700000000000001, 15.34, 15.69, 613500, 9524391.0], [20020104, 15.69, 15.6, 15.6, 15.280000000000001, 15.36, 365500, 5627563.0], [20020107, 15.36, 15.3, 15.3, 14.93, 15.0, 1057100, 15904151.0], [20020108, 15.0, 15.0, 15.27, 14.96, 15.0, 590600, 8897544.0], [20020109, 15.0, 15.05, 15.17, 14.96, 15.0, 701000, 10533881.0], [20020110, 15.0, 15.0, 15.14, 14.61, 15.030000000000001, 1285400, 19003118.0], [20020111, 15.030000000000001, 15.1, 15.1, 14.8, 14.8, 510400, 7592602.0], [20020114, 14.8, 14.67, 14.67, 14.39, 14.42, 1254100, 18164708.0], [20020115, 14.42, 14.42, 14.58, 14.21, 14.24, 611300, 8774974.0], [20020116, 14.24, 14.15, 14.450000000000001, 13.92, 14.34, 1313000, 18571918.0], [20020117, 14.34, 14.19, 14.23, 13.700000000000001, 13.84, 1208600, 16889228.0], [20020118, 13.84, 13.790000000000001, 14.0, 13.4, 13.88, 1179800, 16216237.0], [20020121, 13.88, 13.69, 13.790000000000001, 13.200000000000001, 13.27, 1427100, 19086436.0], [20020122, 13.27, 13.26, 13.6, 13.0, 13.1, 992100, 13197873.0], [20020123, 13.1, 13.1, 13.86, 12.98, 13.84, 1457100, 19455554.0], [20020124, 13.84, 13.76, 14.16, 13.4, 13.97, 2199900, 30629008.0], [20020125, 13.97, 14.06, 14.06, 13.700000000000001, 13.88, 818700, 11352028.0], [20020128, 13.88, 13.92, 13.99, 13.01, 13.06, 1698100, 22613880.0], [20020129, 13.06, 12.950000000000001, 13.4, 12.8, 13.280000000000001, 1322400, 17371048.0], [20020130, 13.280000000000001, 13.280000000000001, 13.32, 13.120000000000001, 13.19, 652400, 8631287.0], [20020131, 13.19, 14.51, 14.51, 13.8, 14.14, 5164800, 73053408.0], [20020201, 14.14, 14.3, 14.42, 13.96, 14.05, 2178700, 30823008.0], [20020205, 14.05, 14.35, 14.700000000000001, 14.280000000000001, 14.44, 2233000, 32260380.0], [20020206, 14.44, 14.5, 14.55, 14.0, 14.15, 1393500, 19869096.0], [20020207, 14.15, 14.15, 14.52, 14.1, 14.51, 1479400, 21315716.0], [20020208, 14.51, 14.6, 14.73, 14.4, 14.58, 2017000, 29462448.0], [20020225, 14.58, 14.55, 14.700000000000001, 14.1, 14.24, 2005500, 28671040.0], [20020226, 14.24, 14.200000000000001, 14.200000000000001, 13.65, 13.97, 1903100, 26390526.0], [20020227, 13.97, 14.0, 14.25, 13.92, 14.08, 793200, 11195162.0], [20020228, 14.08, 14.1, 14.1, 13.92, 13.93, 623000, 8703619.0], [20020301, 13.93, 13.9, 14.05, 13.82, 13.84, 565900, 7855852.0], [20020304, 13.84, 13.700000000000001, 13.98, 13.68, 13.97, 375300, 5196200.0], [20020305, 13.97, 13.98, 14.3, 13.96, 14.200000000000001, 1222300, 17326234.0], [20020306, 14.200000000000001, 14.280000000000001, 14.61, 14.21, 14.26, 2161700, 31155720.0], [20020307, 14.26, 14.26, 14.870000000000001, 14.22, 14.77, 2223300, 32233188.0], [20020308, 14.77, 14.88, 15.35, 14.700000000000001, 15.09, 5486500, 82453976.0], [20020311, 15.09, 15.25, 15.44, 15.0, 15.41, 3469500, 52933504.0], [20020312, 15.41, 15.38, 15.51, 15.0, 15.09, 3940900, 60088080.0], [20020313, 15.09, 15.05, 16.6, 15.02, 16.17, 29679700, 486519584.0], [20020314, 16.17, 16.03, 16.87, 16.03, 16.65, 16066200, 266391184.0], [20020315, 16.65, 16.72, 17.11, 16.29, 16.37, 9920100, 166246144.0], [20020318, 16.37, 16.66, 17.150000000000002, 16.5, 16.88, 8273700, 139087728.0], [20020319, 16.88, 16.6, 17.150000000000002, 16.580000000000002, 17.04, 8329400, 140710800.0], [20020320, 17.04, 17.1, 17.25, 16.81, 17.04, 7631700, 129508120.0], [20020321, 17.04, 17.38, 17.47, 16.95, 17.080000000000002, 7779900, 132925120.0], [20020322, 17.080000000000002, 17.080000000000002, 17.150000000000002, 16.7, 16.86, 4779400, 80791328.0], [20020325, 16.86, 16.9, 17.03, 16.68, 16.93, 2968900, 49953048.0], [20020326, 16.93, 16.95, 16.95, 16.5, 16.59, 2853400, 47458720.0], [20020327, 16.59, 16.57, 16.95, 16.52, 16.81, 2845400, 47776392.0], [20020328, 16.81, 16.53, 17.03, 16.53, 16.85, 2375400, 40196112.0], [20020329, 16.85, 16.84, 16.85, 16.31, 16.4, 2647800, 43792360.0], [20020401, 16.4, 16.5, 16.55, 16.21, 16.45, 1420900, 23225864.0], [20020402, 16.45, 16.48, 16.580000000000002, 16.3, 16.38, 1341600, 22029194.0], [20020403, 16.38, 16.39, 16.8, 16.36, 16.79, 1572000, 26074938.0], [20020404, 16.79, 16.78, 17.05, 16.57, 16.94, 3331500, 56123688.0], [20020405, 16.94, 17.03, 17.05, 16.8, 16.9, 2042600, 34569696.0], [20020408, 16.9, 16.95, 17.04, 16.82, 16.93, 1493100, 25268952.0], [20020409, 16.93, 17.25, 17.25, 16.6, 16.77, 2925800, 49154940.0], [20020410, 16.77, 16.79, 16.92, 16.72, 16.87, 1757900, 29537904.0], [20020411, 16.87, 16.87, 16.87, 16.51, 16.55, 1460900, 24283264.0], [20020412, 16.55, 16.52, 16.75, 16.42, 16.6, 1012900, 16817768.0], [20020415, 16.6, 16.56, 16.67, 16.53, 16.56, 942400, 15626069.0], [20020416, 16.56, 16.5, 16.59, 16.45, 16.52, 596500, 9844715.0], [20020417, 16.52, 16.5, 16.55, 16.330000000000002, 16.43, 996200, 16352131.0], [20020418, 16.43, 16.45, 16.5, 16.25, 16.42, 1133700, 18540470.0], [20020419, 16.42, 16.4, 16.75, 16.23, 16.63, 1163900, 19000986.0], [20020422, 16.63, 16.5, 16.5, 16.3, 16.4, 677600, 11079740.0], [20020423, 16.4, 16.32, 16.580000000000002, 16.27, 16.4, 707522, 11614990.0], [20020424, 16.4, 16.4, 16.42, 16.07, 16.23, 878722, 14244922.0], [20020425, 16.23, 16.25, 16.25, 15.8, 15.93, 1397972, 22319628.0], [20020426, 15.93, 15.93, 16.12, 15.93, 16.09, 1277557, 20494058.0], [20020429, 16.09, 16.09, 16.26, 15.98, 16.240000000000002, 1494612, 24115384.0], [20020430, 16.240000000000002, 16.21, 16.75, 16.15, 16.5, 1493985, 24588264.0], [20020508, 16.5, 16.580000000000002, 16.67, 16.4, 16.4, 595900, 9831309.0], [20020509, 16.4, 16.32, 16.64, 16.28, 16.37, 1003430, 16478620.0], [20020510, 16.37, 16.490000000000002, 16.490000000000002, 16.11, 16.16, 564400, 9147768.0], [20020513, 16.16, 16.13, 16.13, 15.85, 15.89, 1872229, 29833628.0], [20020514, 15.89, 15.860000000000001, 15.96, 15.65, 15.700000000000001, 980476, 15502381.0], [20020515, 15.700000000000001, 15.72, 15.8, 15.35, 15.370000000000001, 1758210, 27306854.0], [20020516, 15.370000000000001, 15.3, 15.35, 14.96, 15.01, 2067600, 31208604.0], [20020517, 15.01, 15.05, 15.3, 15.0, 15.22, 1008296, 15239350.0], [20020520, 15.22, 15.22, 15.22, 14.83, 14.94, 1046792, 15629785.0], [20020521, 14.94, 15.25, 15.42, 14.94, 15.290000000000001, 2116737, 32113072.0], [20020522, 15.290000000000001, 15.35, 15.35, 15.02, 15.07, 724517, 10955323.0], [20020523, 15.07, 15.1, 15.3, 14.97, 14.99, 944904, 14222324.0], [20020524, 14.99, 15.0, 15.07, 14.66, 14.85, 1081874, 15949179.0], [20020527, 14.85, 14.9, 14.950000000000001, 14.67, 14.73, 915800, 13510021.0], [20020528, 14.73, 14.88, 14.89, 14.61, 14.65, 737703, 10896970.0], [20020529, 14.65, 14.8, 14.84, 14.4, 14.450000000000001, 1535200, 22260468.0], [20020530, 14.450000000000001, 14.56, 14.58, 14.290000000000001, 14.49, 954190, 13795816.0], [20020531, 14.49, 14.5, 14.69, 14.36, 14.38, 643415, 9320130.0], [20020603, 14.38, 14.3, 14.3, 14.09, 14.16, 643715, 9133193.0], [20020604, 14.16, 14.200000000000001, 14.67, 14.18, 14.49, 1850343, 26639296.0], [20020605, 14.49, 14.4, 14.540000000000001, 14.18, 14.21, 875950, 12512712.0], [20020606, 14.21, 14.200000000000001, 14.790000000000001, 14.11, 14.67, 1255187, 18202552.0], [20020607, 14.67, 14.68, 14.85, 14.5, 14.73, 995670, 14666577.0], [20020610, 14.73, 14.75, 14.96, 14.64, 14.75, 574159, 8492504.0], [20020611, 14.75, 14.700000000000001, 14.88, 14.700000000000001, 14.780000000000001, 620994, 9169665.0], [20020612, 14.780000000000001, 14.780000000000001, 14.85, 14.56, 14.66, 421563, 6171333.0], [20020613, 14.66, 14.700000000000001, 14.74, 14.46, 14.46, 462400, 6742610.0], [20020614, 14.46, 14.46, 14.52, 14.36, 14.370000000000001, 462600, 6681128.0], [20020617, 14.370000000000001, 14.370000000000001, 14.4, 14.25, 14.38, 303200, 4344197.0], [20020618, 14.38, 14.38, 14.8, 14.38, 14.69, 773200, 11361004.0], [20020619, 14.69, 14.700000000000001, 14.700000000000001, 14.51, 14.56, 271100, 3964432.0], [20020620, 14.56, 14.950000000000001, 14.950000000000001, 14.67, 14.67, 366200, 5406924.0], [20020621, 14.67, 14.8, 15.290000000000001, 14.780000000000001, 15.25, 2142300, 32391972.0], [20020624, 15.25, 16.78, 16.78, 16.26, 16.78, 12637400, 210515264.0], [20020625, 16.78, 16.8, 18.3, 16.6, 17.32, 20974300, 367671968.0], [20020626, 17.32, 17.2, 17.5, 16.91, 17.06, 6429600, 110389888.0], [20020627, 17.06, 17.06, 17.39, 16.9, 17.12, 3354200, 57531672.0], [20020701, 17.12, 17.77, 18.07, 17.3, 17.35, 10917000, 193790448.0], [20020702, 17.35, 17.2, 17.68, 17.150000000000002, 17.53, 3237500, 56003976.0], [20020703, 17.53, 17.52, 17.77, 17.400000000000002, 17.69, 4525100, 79760848.0], [20020704, 17.69, 17.7, 17.73, 17.29, 17.38, 3155100, 55104240.0], [20020705, 17.38, 17.35, 17.45, 17.22, 17.38, 1752200, 30325848.0], [20020708, 17.38, 17.5, 17.57, 17.31, 17.38, 1659600, 28925834.0], [20020709, 17.38, 17.38, 17.45, 17.2, 17.34, 1913600, 33095492.0], [20020710, 17.34, 17.32, 17.34, 16.8, 16.82, 3366300, 57389524.0], [20020711, 16.82, 16.78, 16.97, 16.740000000000002, 16.81, 1667500, 28099568.0], [20020712, 16.81, 16.81, 16.95, 16.79, 16.830000000000002, 988900, 16667402.0], [20020715, 16.830000000000002, 16.85, 17.3, 16.7, 17.26, 1994000, 33938328.0], [20020716, 17.26, 17.05, 17.44, 17.03, 17.22, 2326400, 40198688.0], [20020717, 17.22, 17.22, 17.3, 16.9, 17.27, 1033300, 17723996.0], [20020718, 17.27, 17.27, 17.54, 17.13, 17.35, 2182100, 37964972.0], [20020719, 17.35, 17.3, 17.82, 17.3, 17.76, 6368600, 112358136.0], [20020722, 17.76, 17.76, 17.79, 17.26, 17.37, 2710900, 47343696.0], [20020723, 17.37, 17.25, 17.78, 17.21, 17.5, 5505800, 96514888.0], [20020724, 17.5, 17.490000000000002, 17.76, 17.46, 17.57, 3398600, 59771308.0], [20020725, 17.57, 17.6, 17.76, 17.28, 17.36, 2415900, 42062048.0], [20020726, 17.36, 17.21, 17.35, 17.03, 17.07, 2351800, 40323244.0], [20020729, 17.07, 17.06, 17.240000000000002, 16.990000000000002, 17.21, 1421535, 24299536.0], [20020730, 17.21, 17.18, 17.8, 17.18, 17.580000000000002, 4436266, 77974512.0], [20020731, 17.580000000000002, 17.46, 17.77, 17.29, 17.45, 2952288, 51748664.0], [20020801, 17.45, 17.400000000000002, 17.56, 17.17, 17.400000000000002, 990131, 17176048.0], [20020802, 17.400000000000002, 17.400000000000002, 17.69, 17.3, 17.490000000000002, 1715826, 30112500.0], [20020805, 17.490000000000002, 17.490000000000002, 17.490000000000002, 17.1, 17.22, 1398827, 24129680.0], [20020806, 17.22, 17.1, 17.48, 17.1, 17.34, 1375739, 23833430.0], [20020807, 17.34, 17.400000000000002, 17.42, 17.23, 17.400000000000002, 709246, 12309712.0], [20020808, 17.400000000000002, 17.400000000000002, 17.64, 17.400000000000002, 17.44, 1829524, 32077540.0], [20020809, 17.44, 17.2, 17.55, 17.2, 17.38, 1250502, 21710316.0], [20020812, 17.38, 17.29, 17.37, 17.18, 17.330000000000002, 1036459, 17895736.0], [20020813, 17.330000000000002, 17.28, 17.28, 16.89, 16.96, 4657940, 79297120.0], [20020814, 16.96, 16.8, 17.0, 16.7, 16.92, 2207985, 37123928.0], [20020815, 16.92, 17.0, 17.01, 16.88, 16.9, 602203, 10198207.0], [20020816, 16.9, 16.9, 17.0, 16.75, 16.93, 1083791, 18260008.0], [20020819, 16.93, 17.0, 17.32, 16.95, 17.240000000000002, 203