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
2,632 lines • 1.66 MB
JavaScript
var KLINE_DAY_OVERLAY_DATA={
"symbol": "000001.sh",
"name": "000001.sh",
"data": [
[
19901219,
0,
96.05,
99.98,
95.79,
99.98,
1260,
494000
],
[
19901220,
99.98,
104.3,
104.39,
99.98,
104.39,
197,
84000
],
[
19901221,
104.39,
109.07,
109.13,
103.73,
109.13,
28,
16000
],
[
19901224,
109.13,
113.57,
114.55,
109.13,
114.55,
32,
31000
],
[
19901225,
114.55,
120.09,
120.25,
114.55,
120.25,
15,
6000
],
[
19901226,
120.25,
125.27,
125.27,
120.25,
125.27,
100,
53000
],
[
19901227,
125.27,
125.27,
125.28,
125.27,
125.28,
66,
104000
],
[
19901228,
125.28,
126.39,
126.45,
125.28,
126.45,
108,
88000
],
[
19901231,
126.45,
126.56,
127.61,
126.48,
127.61,
78,
60000
],
[
19910102,
127.61,
127.61,
128.84,
127.61,
128.84,
91,
59000
],
[
19910103,
128.84,
128.84,
130.14,
128.84,
130.14,
141,
93000
],
[
19910104,
130.14,
131.27,
131.44,
130.14,
131.44,
420,
261000
],
[
19910107,
131.44,
131.99,
132.06,
131.45,
132.06,
217,
141000
],
[
19910108,
132.06,
132.62,
132.68,
132.06,
132.68,
2926,
1806000
],
[
19910109,
132.68,
133.3,
133.34,
132.68,
133.34,
5603,
3228000
],
[
19910110,
133.34,
133.93,
133.97,
133.34,
133.97,
9990,
5399000
],
[
19910111,
133.97,
134.61,
134.61,
134.51,
134.6,
13327,
7115000
],
[
19910114,
134.6,
134.11,
135.19,
134.11,
134.67,
12530,
6883000
],
[
19910115,
134.67,
134.21,
134.74,
134.19,
134.74,
1446,
1010000
],
[
19910116,
134.74,
134.19,
134.74,
134.14,
134.24,
509,
270000
],
[
19910117,
134.24,
133.67,
134.25,
133.65,
134.25,
658,
334000
],
[
19910118,
134.25,
133.7,
134.25,
133.67,
134.24,
3004,
1570000
],
[
19910121,
134.24,
133.7,
134.24,
133.66,
134.24,
2051,
1029000
],
[
19910122,
134.24,
133.72,
134.24,
133.66,
133.72,
354,
180000
],
[
19910123,
133.72,
133.17,
133.72,
133.14,
133.17,
1095,
575000
],
[
19910124,
133.17,
132.61,
133.17,
132.57,
132.61,
1857,
917000
],
[
19910125,
132.61,
132.05,
132.07,
132.03,
132.05,
3447,
1722000
],
[
19910128,
132.05,
131.46,
131.55,
131.46,
131.46,
5107,
2565000
],
[
19910129,
131.46,
130.95,
130.97,
130.95,
130.95,
1387,
710000
],
[
19910130,
130.95,
130.44,
130.95,
130.41,
130.44,
527,
260000
],
[
19910131,
130.44,
129.93,
130.46,
129.93,
129.97,
510,
244000
],
[
19910201,
129.97,
129.5,
129.97,
129.45,
129.51,
345,
140000
],
[
19910204,
129.51,
129.05,
129.58,
129.05,
129.05,
553,
273000
],
[
19910205,
129.05,
128.56,
128.58,
128.53,
128.58,
8562,
4250000
],
[
19910206,
128.58,
129.13,
129.15,
128.06,
129.14,
6641,
3847000
],
[
19910207,
129.14,
129.74,
129.79,
129.14,
129.79,
2133,
1504000
],
[
19910208,
129.79,
130.36,
130.39,
129.79,
130.38,
1234,
879000
],
[
19910211,
130.38,
130.92,
130.97,
130.39,
130.97,
9317,
4834000
],
[
19910212,
130.97,
131.54,
131.56,
130.97,
131.35,
3774,
1986000
],
[
19910213,
131.35,
131.93,
131.93,
131.35,
131.92,
1152,
673000
],
[
19910214,
131.92,
132.53,
132.53,
132.3,
132.53,
3624,
1883000
],
[
19910219,
132.53,
133.12,
133.14,
133.08,
133.13,
1748,
1216000
],
[
19910220,
133.13,
133.63,
133.67,
133.13,
133.67,
876,
520000
],
[
19910221,
133.67,
134.24,
134.28,
133.67,
134.28,
3220,
1771000
],
[
19910222,
134.28,
134.85,
134.87,
134.28,
134.87,
3427,
2003000
],
[
19910225,
134.87,
134.37,
134.87,
134.33,
134.4,
810,
621000
],
[
19910226,
134.4,
133.9,
134.44,
133.9,
133.93,
1094,
2545000
],
[
19910227,
133.93,
133.44,
133.98,
133.44,
133.47,
214,
141000
],
[
19910228,
133.47,
132.99,
133.52,
132.98,
133.01,
2258,
1187000
],
[
19910301,
133.01,
132.53,
132.53,
132.47,
132.53,
7124,
3777000
],
[
19910304,
132.53,
132.09,
132.09,
131.98,
131.99,
2518,
1418000
],
[
19910305,
131.99,
131.42,
131.99,
131.41,
131.46,
982,
934000
],
[
19910306,
131.46,
130.89,
130.95,
130.89,
130.94,
719,
1345000
],
[
19910307,
130.94,
130.41,
130.94,
130.41,
130.41,
568,
427000
],
[
19910308,
130.41,
129.84,
130.41,
129.84,
129.89,
933,
541000
],
[
19910311,
129.89,
129.3,
129.89,
129.3,
129.31,
514,
299000
],
[
19910312,
129.31,
128.73,
129.31,
128.73,
128.77,
957,
783000
],
[
19910313,
128.77,
126.13,
128.77,
126.13,
126.15,
498,
418000
],
[
19910314,
126.15,
125.61,
126.15,
125.61,
125.63,
326,
242000
],
[
19910315,
125.63,
125.08,
125.62,
125.08,
125.17,
790,
403000
],
[
19910318,
125.17,
124.7,
125.17,
124.69,
124.71,
1250,
1210000
],
[
19910319,
124.71,
124.23,
124.71,
124.22,
124.22,
892,
682000
],
[
19910320,
124.22,
123.66,
124.21,
123.63,
123.66,
678,
433000
],
[
19910321,
123.66,
123.14,
123.66,
123.12,
123.12,
151,
131000
],
[
19910322,
123.12,
122.62,
123.12,
122.62,
122.62,
207,
120000
],
[
19910325,
122.62,
122.12,
122.62,
122.1,
122.12,
443,
324000
],
[
19910326,
122.12,
121.62,
122.14,
121.62,
121.62,
1164,
709000
],
[
19910327,
121.62,
121.12,
121.64,
121.12,
121.12,
668,
366000
],
[
19910328,
121.12,
120.65,
121.15,
120.61,
120.61,
961,
505000
],
[
19910329,
120.61,
120.16,
120.61,
120.11,
120.19,
2185,
2186000
],
[
19910401,
120.19,
120.69,
120.73,
119.68,
120.73,
11999,
5666000
],
[
19910402,
120.73,
121.21,
121.29,
120.73,
121.21,
816,
387000
],
[
19910403,
121.21,
121.71,
121.71,
121.21,
121.71,
2063,
977000
],
[
19910404,
121.71,
122.2,
122.2,
121.24,
121.72,
10517,
5045000
],
[
19910405,
121.72,
121.07,
121.73,
121.03,
121.54,
11589,
6035000
],
[
19910408,
121.54,
121.11,
121.11,
121.05,
121.09,
1862,
1675000
],
[
19910409,
121.09,
120.6,
121.1,
120.6,
120.62,
320,
297000
],
[
19910410,
120.62,
120.15,
120.62,
120.09,
120.16,
466,
281000
],
[
19910411,
120.16,
119.64,
120.16,
119.62,
119.64,
239,
576000
],
[
19910412,
119.64,
119.2,
119.65,
119.15,
119.21,
399,
301000
],
[
19910415,
119.21,
118.73,
119.22,
118.72,
118.77,
301,
386000
],
[
19910416,
118.77,
118.36,
118.77,
118.34,
118.34,
105,
177000
],
[
19910417,
118.34,
117.92,
118.34,
117.89,
117.9,
201,
259000
],
[
19910418,
117.9,
117.45,
117.93,
117.45,
117.45,
178,
133000
],
[
19910419,
117.45,
117.08,
117.5,
117.05,
117.08,
646,
424000
],
[
19910422,
117.08,
116.63,
117.08,
116.58,
116.63,
430,
321000
],
[
19910423,
116.63,
116.21,
116.63,
116.15,
116.19,
282,
264000
],
[
19910424,
116.19,
115.7,
116.19,
115.7,
115.79,
148,
121000
],
[
19910425,
115.79,
115.38,
115.79,
115.33,
115.36,
1495,
998000
],
[
19910426,
115.36,
116.31,
116.31,
114.52,
115.56,
13354,
5806000
],
[
19910429,
115.56,
114.86,
116.29,
114.75,
114.75,
8411,
3610000
],
[
19910430,
114.75,
113.89,
114.87,
113.89,
113.94,
4850,
2734000
],
[
19910502,
113.94,
113.04,
113.2,
113.03,
113.16,
1465,
1124000
],
[
19910503,
113.16,
112.46,
113.17,
112.3,
112.41,
4230,
2386000
],
[
19910506,
112.41,
111.65,
112.41,
111.57,
111.61,
2764,
1423000
],
[
19910507,
111.61,
110.8,
110.9,
110.8,
110.82,
1875,
907000
],
[
19910508,
110.82,
110.16,
110.82,
110,
110.03,
423,
375000
],
[
19910509,
110.03,
109.36,
110.12,
109.29,
109.29,
2266,
0
],
[
19910510,
109.29,
108.61,
109.4,
108.53,
108.53,
249,
313000
],
[
19910513,
108.53,
107.88,
107.88,
107.74,
107.84,
235,
182000
],
[
19910514,
107.84,
107.21,
107.84,
107.06,
107.19,
267,
185000
],
[
19910515,
107.19,
106.56,
106.6,
106.42,
106.57,
390,
307000
],
[
19910516,
106.57,
105.83,
105.86,
105.69,
105.77,
3108,
1445000
],
[
19910517,
105.77,
105.12,
106.75,
104.96,
106.75,
20192,
7633000
],
[
19910520,
106.75,
107.76,
107.82,
106.71,
107.82,
863,
924000
],
[
19910521,
107.82,
108.89,
108.89,
108.62,
108.81,
771,
1309000
],
[
19910522,
108.81,
109.71,
109.82,
108.11,
108.25,
18677,
7967000
],
[
19910523,
108.25,
107.52,
109.16,
107.35,
109.08,
5609,
2770000
],
[
19910524,
109.08,
110.07,
110.08,
109.82,
110.08,
1024,
661000
],
[
19910527,
110.08,
111.05,
111.07,
109.47,
110.66,
8619,
3827000
],
[
19910528,
110.66,
111.61,
111.68,
111.36,
111.68,
1630,
970000
],
[
19910529,
111.68,
112.75,
112.75,
111.67,
112.75,
530,
1320000
],
[
19910530,
112.75,
113.74,
113.82,
112.77,
113.82,
388,
753000
],
[
19910531,
113.82,
114.83,
114.83,
113.84,
114.83,
1211,
1470000
],
[
19910603,
114.83,
115.9,
115.97,
114.89,
115.97,
954,
1643000
],
[
19910604,
115.97,
117.12,
117.12,
116.83,
117.12,
3603,
2018000
],
[
19910605,
117.12,
118.17,
118.17,
117.14,
118.17,
308,
279000
],
[
19910606,
118.17,
119.26,
119.35,
118.17,
119.35,
266,
160000
],
[
19910607,
119.35,
120.46,
120.47,
119.35,
120.47,
100,
83000
],
[
19910610,
120.47,
121.65,
121.67,
120.47,
121.67,
400,
458000
],
[
19910611,
121.67,
122.89,
122.89,
121.67,
122.89,
543,
375000
],
[
19910612,
122.89,
123.9,
124.11,
122.89,
124.11,
1372,
735000
],
[
19910613,
124.11,
125.33,
125.34,
123.65,
125.34,
20868,
11563000
],
[
19910614,
125.34,
124.47,
126.34,
124.47,
124.53,
6633,
3541000
],
[
19910617,
124.53,
125.63,
125.77,
123.54,
125.77,
6933,
4056000
],
[
19910618,
125.77,
127.03,
127.03,
126.67,
127.03,
2030,
1015000
],
[
19910619,
127.03,
128.12,
128.29,
127.03,
128.29,
1481,
744000
],
[
19910620,
128.29,
129.55,
129.57,
129.21,
129.57,
2299,
1321000
],
[
19910621,
129.57,
130.72,
130.86,
128.81,
130.86,
13613,
7746000
],
[
19910624,
130.86,
132.1,
132.17,
131.8,
132.17,
1960,
1657000
],
[
19910625,
132.17,
133.48,
133.49,
132.17,
133.49,
1624,
1296000
],
[
19910626,
133.49,
134.83,
134.83,
133.49,
134.83,
3409,
2149000
],
[
19910627,
134.83,
136.04,
136.19,
134.83,
136.19,
4497,
2521000
],
[
19910628,
136.19,
137.41,
137.56,
136.19,
137.56,
4935,
3032000
],
[
19910701,
137.56,
136.64,
138.62,
136.56,
136.85,
22940,
12469000
],
[
19910702,
136.85,
135.91,
135.96,
135.69,
135.96,
2838,
3794000
],
[
19910703,
135.96,
135.28,
135.96,
134.98,
135.27,
2715,
1818000
],
[
19910704,
135.27,
136.63,
136.63,
134.19,
136.63,
13394,
8095000
],
[
19910705,
136.63,
136.01,
137.68,
135.9,
135.96,
14540,
9394000
],
[
19910708,
135.96,
135.26,
135.28,
134.93,
135.28,
5874,
2925000
],
[
19910709,
135.28,
136.56,
136.57,
134.31,
134.64,
8442,
4174000
],
[
19910710,
134.64,
134.4,
135.6,
133.72,
133.99,
6023,
2894000
],
[
19910711,
133.99,
133.22,
133.99,
133.13,
133.38,
5073,
2417000
],
[
19910712,
133.38,
132.8,
133.38,
132.42,
132.8,
3144,
1484000
],
[
19910715,
132.8,
133.9,
134.1,
131.87,
133.14,
11938,
5534000
],
[
19910716,
133.14,
134.39,
134.47,
133.14,
134.47,
2796,
1328000
],
[
19910717,
134.47,
135.81,
135.81,
135.39,
135.81,
660,
397000
],
[
19910718,
135.81,
137.17,
137.17,
135.81,
137.17,
847,
464000
],
[
19910719,
137.17,
137.66,
138.54,
136.66,
136.7,
10823,
5242000
],
[
19910722,
136.7,
138.07,
138.07,
136.7,
138.07,
2764,
1423000
],
[
19910723,
138.07,
139.35,
139.39,
138.07,
139.39,
7241,
3548000
],
[
19910724,
139.39,
140.66,
140.74,
138.69,
140.68,
5988,
2901000
],
[
19910725,
140.68,
140.2,
141.01,
139.99,
140.19,
8390,
4080000
],
[
19910726,
140.19,
140.11,
141.46,
139.27,
140.66,
9279,
4520000
],
[
19910729,
140.66,
141.22,
141.72,
140.81,
141.52,
4771,
2350000
],
[
19910730,
141.52,
142.39,
142.45,
141.39,
142.39,
5601,
2718000
],
[
19910731,
142.39,
143.72,
143.8,
142.39,
143.8,
4051,
1993000
],
[
19910801,
143.8,
145.12,
145.24,
143.8,
145.24,
4731,
2310000
],
[
19910802,
145.24,
146.49,
146.68,
145.44,
146.68,
11744,
5825000
],
[
19910805,
146.68,
148.06,
148.15,
146.68,
148.15,
5126,
2593000
],
[
19910806,
148.15,
149.62,
149.62,
148.15,
149.62,
2001,
1065000
],
[
19910807,
149.62,
150.93,
151.12,
149.62,
151.12,
1107,
580000
],
[
19910808,
151.12,
152.57,
152.61,
151.12,
152.61,
1951,
1045000
],
[
19910809,
152.61,
153.9,
154.1,
152.61,
154.1,
3715,
1990000
],
[
19910812,
154.1,
155.34,
155.54,
154.1,
155.54,
3919,
2154000
],
[
19910813,
155.54,
156.87,
157.07,
155.54,
157.07,
20039,
10529000
],
[
19910814,
157.07,
158.3,
158.63,
158.11,
158.63,
5480,
2929000
],
[
19910815,
158.63,
159.92,
160.21,
158.63,
160.21,
1537,
850000
],
[
19910816,
160.21,
161.56,
161.6,
160.21,
161.6,
984,
581000
],
[
19910819,
161.6,
163.21,
163.21,
161.6,
163.21,
985,
614000
],
[
19910820,
163.21,
164.74,
164.84,
163.21,
164.84,
573,
388000
],
[
19910821,
164.84,
166.49,
166.49,
164.84,
166.49,
3411,
2106000
],
[
19910822,
166.49,
167.81,
168.16,
166.49,
168.16,
1296,
845000
],
[
19910823,
168.16,
169.81,
169.81,
168.16,
169.81,
605,
502000
],
[
19910826,
169.81,
171.51,
171.51,
169.81,
171.51,
643,
518000
],
[
19910827,
171.51,
173.06,
173.19,
171.51,
173.19,
796,
520000
],
[
19910828,
173.19,
174.82,
174.92,
173.19,
174.92,
804,
511000
],
[
19910829,
174.92,
176.53,
176.66,
174.92,
176.66,
2608,
1629000
],
[
19910830,
176.66,
178.2,
178.43,
176.66,
178.43,
6759,
4219000
],
[
19910902,
178.43,
180.08,
180.22,
178.43,
180.22,
1408,
886000
],
[
19910903,
180.22,
181.71,
181.97,
180.22,
181.97,
1475,
940000
],
[
19910904,
181.97,
183.66,
183.69,
181.97,
183.69,
650,
470000
],
[
19910905,
183.69,
185.48,
185.51,
183.69,
185.51,
1514,
1095000
],
[
19910906,
185.51,
187.09,
187.36,
185.51,
187.36,
2765,
1761000
],
[
19910909,
187.36,
189.1,
189.24,
187.36,
189.24,
3552,
2349000
],
[
19910910,
189.24,
190.98,
190.98,
188.19,
188.33,
33434,
21507000
],
[
19910911,
188.33,
187.29,
187.29,
186.86,
187.22,
21392,
14677000
],
[
19910912,
187.22,
186.22,
187.4,
186.07,
186.22,
19699,
16265000
],
[
19910913,
186.22,
188,
188.04,
185.01,
187.79,
37434,
24035000
],
[
19910916,
187.79,
189.55,
189.66,
187.79,
189.66,
9933,
6343000
],
[
19910917,
189.66,
191.16,
191.18,
188.28,
188.65,
28829,
18623000
],
[
19910918,
188.65,
187.26,
188.59,
187.18,
187.63,
15822,
11015000
],
[
19910919,
187.63,
187.65,
189.21,
186.49,
186.88,
23439,
14607000
],
[
19910920,
186.88,
185.77,
187.21,
185.66,
185.92,
12075,
7417000
],
[
19910923,
185.92,
185,
185.92,
184.71,
185,
4034,
2806000
],
[
19910924,
185,
183.96,
185.04,
183.69,
184.08,
1426,
1002000
],
[
19910925,
184.08,
182.8,
184.08,
182.8,
183.19,
1389,
934000
],
[
19910926,
183.19,
182.21,
183.19,
181.93,
182.33,
6541,
4620000
],
[
19910927,
182.33,
183.12,
183.89,
181.19,
181.82,
33728,
20416000
],
[
19910930,
181.82,
180.28,
181.95,
180.27,
180.92,
25594,
22336000
],
[
19911003,
180.92,
181.55,
182.48,
179.8,
182.48,
18741,
12329000
],
[
19911004,
182.48,
184.29,
184.29,
183.59,
184.29,
7360,
5039000
],
[
19911007,
184.29,
185.95,
186,
185.41,
186,
11369,
7291000
],
[
19911008,
186,
187.59,
187.61,
186,
187.49,
23745,
15241000
],
[
19911009,
187.49,
188.49,
189.12,
186.31,
189.12,
20989,
13440000
],
[
19911010,
189.12,
190.71,
191.01,
189.12,
191.01,
6638,
4333000
],
[
19911011,
191.01,
192.84,
192.88,
191.01,
192.85,
10981,
7251000
],
[
19911014,
192.85,
194.06,
194.69,
192.32,
194.67,
21493,
13948000
],
[
19911015,
194.67,
196.58,
196.61,
194.67,
196.61,
11002,
7265000
],
[
19911016,
196.61,
198.51,
198.57,
196.61,
198.57,
9562,
6273000
],
[
19911017,
198.57,
200.5,
200.51,
198.57,
200.51,
6077,
4136000
],
[
19911018,
200.51,
202.5,
202.51,
200.51,
202.51,
2968,
2384000
],
[
19911021,
202.51,
204.53,
204.53,
202.51,
204.53,
3537,
2514000
],
[
19911022,
204.53,
206.06,
206.53,
204.53,
206.53,
2128,
1521000
],
[
19911023,
206.53,
208.06,
208.25,
206.53,
208.25,
2623,
1980000
],
[
19911024,
208.25,
210.2,
210.2,
208.25,
210.07,
19357,
13174000
],
[
19911025,
210.07,
210.34,
211.97,
209.71,
211.86,
32650,
22263000
],
[
19911028,
211.86,
213.5,
213.98,
211.86,
213.98,
3217,
2357000
],
[
19911029,
213.98,
215.63,
215.78,
213.98,
215.78,
2697,
2069000
],
[
19911030,
215.78,
216.37,
216.43,
215.78,
216.43,
2380,
1814000
],
[
19911031,
216.43,
218.59,
218.6,
216.43,
218.6,
3929,
2914000
],
[
19911101,
218.6,
220.71,
220.72,
218.6,
220.72,
5906,
4313000
],
[
19911104,
220.72,
222.77,
222.77,
220.79,
222.77,
4474,
3352000
],
[
19911105,
222.77,
224.44,
224.65,
222.77,
224.65,
2805,
2225000
],
[
19911106,
224.65,
226.83,
226.88,
224.65,
226.88,
2848,
2188000
],
[
19911107,
226.88,
228.93,
228.93,
226.88,
228.93,
4833,
4085000
],
[
19911108,
228.93,
230.99,
231.22,
228.93,
231.22,
14406,
11039000
],
[
19911111,
231.22,
233.48,
233.55,
231.22,
233.55,
2474,
2130000
],
[
19911112,
233.55,
235.75,
235.8,
233.55,
235.8,
895,
914000
],
[
19911113,
235.8,
236.51,
236.67,
235.8,
236.67,
799,
879000
],
[
19911114,
236.67,
237.39,
237.45,
236.67,
237.45,
862,
940000
],
[
19911115,
237.45,
238.25,
238.25,
237.45,
238.25,
2058,
1914000
],
[
19911118,
238.25,
240.04,
240.62,
238.25,
240.62,
1885,
1534000
],
[
19911119,
240.62,
242.24,
242.24,
240.62,
242.24,
2310,
2040000
],
[
19911120,
242.24,
244.5,
244.5,
242.24,
244.5,
2325,
1929000
],
[
19911121,
244.5,
246.26,
246.31,
244.5,
246.31,
2155,
2030000
],
[
19911122,
246.31,
248.24,
248.53,
246.31,
248.53,
2133,
1954000
],
[
19911125,
248.53,
250.84,
250.85,
248.53,
250.85,
2331,
1963000
],
[
19911126,
250.85,
252.9,
252.97,
250.85,
252.97,
2454,
2326000
],
[
19911127,
252.97,
255.27,
255.45,
252.97,
255.45,
2120,
1756000
],
[
19911128,
255.45,
257.28,
257.35,
255.45,
257.35,
2502,
2251000
],
[
19911129,
257.35,
259.68,
259.85,
257.35,
259.6,
33695,
28453000
],
[
19911202,
259.6,
261.78,
262.19,
259.67,
262.19,
19128,
16310000
],
[
19911203,
262.19,
264.64,
264.81,
262.19,
264.81,
1101,
1207000
],
[
19911204,
264.81,
265.53,
265.77,
264.81,
265.77,
742,
903000
],
[
19911205,
265.77,
266.48,
266.66,
265.77,
266.66,
2050,
2100000
],
[
19911206,
266.66,
269.34,
269.35,
266.66,
269.35,
1613,
1798000
],
[
19911209,
269.35,
270.27,
270.27,
269.35,
270.27,
1631,
1648000
],
[
19911210,
270.27,
270.27,
272.91,
270.27,
272.91,
516,
665000
],
[
19911211,
272.91,
273.53,
273.71,
272.91,
273.71,
669,
859000
],
[
19911212,
273.71,
274.41,
274.41,
273.71,
274.41,
1577,
1644000
],
[
19911213,
274.41,
276.81,
277,
274.41,
277,
746,
962000
],
[
19911216,
277,
277.53,
277.85,
277,
277.85,
580,
817000
],
[
19911217,
277.85,
278.67,
278.68,
277.85,
278.68,
493,
754000
],
[
19911218,
278.68,
279.32,
279.51,
278.68,
279.51,
760,
893000
],
[
19911219,
279.51,
279.98,
280.17,
279.51,
280.17,
1094,
1242000
],
[
19911220,
280.17,
282.83,
282.83,
280.63,
282.83,
4393,
6268000
],
[
19911223,
282.83,
285.65,
285.65,
282.83,
285.65,
1046,
1182000
],
[
19911224,
285.65,
285.74,
286.22,
285.65,
286.22,
486,
593000
],
[
19911225,
286.22,
287.09,
287.15,
286.22,
287.15,
573,
873000
],
[
19911226,
287.15,
288.03,
288.03,
287.15,
288.03,
1168,
1422000
],
[
19911227,
288.03,
290.65,
290.85,
288.03,
290.85,
1551,
1789000
],
[
19911230,
290.85,
291.71,
291.71,
290.85,
291.71,
1165