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
3 lines (1 loc) • 429 kB
JSON
{"data": [[20050104, 994.76, 994.76, 994.76, 980.65, 982.79, 7412869, 4431975936.0], [20050105, 982.79, 981.57, 997.32, 979.87, 992.5600000000001, 7119109, 4529206784.0], [20050106, 992.5600000000001, 993.33, 993.78, 980.33, 983.1700000000001, 6288028, 3921015040.0], [20050107, 983.1700000000001, 983.04, 995.71, 979.8100000000001, 983.95, 7298694, 4737467904.0], [20050110, 983.95, 983.76, 993.95, 979.78, 993.87, 5791697, 3762930944.0], [20050111, 993.87, 994.1800000000001, 999.5500000000001, 991.09, 997.13, 5849079, 3704076032.0], [20050112, 997.13, 996.65, 996.97, 989.25, 996.74, 5014525, 3093297920.0], [20050113, 996.74, 996.07, 999.47, 992.69, 996.87, 6044065, 3842171904.0], [20050114, 996.87, 996.61, 1006.46, 987.23, 988.3000000000001, 7297842, 4162919936.0], [20050117, 988.3000000000001, 979.11, 981.52, 965.07, 967.45, 7288188, 4249807104.0], [20050118, 967.45, 967.37, 974.87, 960.29, 974.6800000000001, 7311847, 4117944064.0], [20050119, 974.6800000000001, 974.33, 974.33, 965.25, 967.21, 6338090, 3427951104.0], [20050120, 967.21, 963.21, 963.21, 952.23, 956.24, 7727106, 4399349248.0], [20050121, 956.24, 954.46, 984.27, 943.4300000000001, 982.6, 14450059, 8152086016.0], [20050124, 982.6, 1001.85, 1001.85, 986.23, 998.13, 14359461, 8360160256.0], [20050125, 998.13, 995.63, 997.95, 985.23, 997.77, 9862529, 6157022208.0], [20050126, 997.77, 995.78, 999.47, 988.47, 989.9200000000001, 7663290, 4719438848.0], [20050127, 989.9200000000001, 987.34, 987.7, 973.77, 974.63, 6945365, 4094396928.0], [20050128, 974.63, 974.63, 975.62, 965.2, 969.2, 5748807, 3280950016.0], [20050131, 969.2, 965.78, 965.78, 953.14, 954.87, 6788706, 3863571968.0], [20050201, 954.87, 953.33, 965.47, 952.74, 955.95, 7433066, 4275706112.0], [20050202, 955.95, 956.7, 1006.9300000000001, 956.7, 1006.91, 17057338, 10202902528.0], [20050203, 1006.91, 1005.5600000000001, 1014.1800000000001, 992.15, 993.21, 16974540, 10057310208.0], [20050204, 993.21, 992.25, 1021.02, 989.9300000000001, 1016.85, 15736215, 9549871104.0], [20050216, 1016.85, 1023.32, 1033.24, 1018.48, 1023.58, 12131293, 7438168064.0], [20050217, 1023.58, 1024.43, 1024.43, 1010.47, 1020.6, 8968297, 5513061888.0], [20050218, 1020.6, 1020.12, 1021.19, 1005.63, 1006.0500000000001, 8139939, 4817732096.0], [20050221, 1006.0500000000001, 1006.69, 1025.65, 1006.69, 1025.63, 9886094, 6052395008.0], [20050222, 1025.63, 1026.83, 1048.67, 1024.52, 1046.74, 17937840, 10922774528.0], [20050223, 1046.74, 1046.81, 1049.6, 1036.6200000000001, 1043.93, 18696928, 11231938560.0], [20050224, 1043.93, 1042.25, 1045.95, 1034.73, 1045.46, 14681788, 8993752064.0], [20050225, 1045.46, 1046.27, 1059.48, 1045.98, 1046.76, 18170004, 11489958912.0], [20050228, 1046.76, 1046.2, 1048.27, 1035.03, 1039.98, 12971046, 8190099968.0], [20050301, 1039.98, 1039.35, 1042.73, 1031.16, 1035.93, 9962090, 6288790016.0], [20050302, 1035.93, 1036.3600000000001, 1045.76, 1021.0, 1021.32, 14225135, 8971308032.0], [20050303, 1021.32, 1019.87, 1028.4, 1014.75, 1027.71, 9203085, 5582812160.0], [20050304, 1027.71, 1027.92, 1031.84, 1022.1700000000001, 1023.66, 8173641, 5383865856.0], [20050307, 1023.66, 1024.48, 1031.34, 1024.48, 1029.8700000000001, 7932949, 5316471808.0], [20050308, 1029.8700000000001, 1033.78, 1049.28, 1032.85, 1048.98, 14295793, 9851274240.0], [20050309, 1048.98, 1051.26, 1054.64, 1041.98, 1046.54, 15327488, 9877621760.0], [20050310, 1046.54, 1046.68, 1046.68, 1019.63, 1022.41, 13295953, 8380547072.0], [20050311, 1022.41, 1021.08, 1028.1100000000001, 1016.9300000000001, 1027.42, 11476381, 7654557184.0], [20050314, 1027.42, 1027.17, 1041.56, 1014.9200000000001, 1031.02, 14466088, 10229429248.0], [20050315, 1031.02, 1030.85, 1030.93, 1011.64, 1013.52, 12007493, 8091209216.0], [20050316, 1013.52, 1011.85, 1012.19, 995.96, 1003.0600000000001, 10622782, 7153743872.0], [20050317, 1003.0600000000001, 1001.96, 1004.82, 992.12, 992.86, 9969011, 6535059968.0], [20050318, 992.86, 991.88, 996.39, 975.7, 978.66, 9652059, 6314991104.0], [20050321, 978.66, 977.29, 983.1700000000001, 973.0, 981.89, 7252565, 4594520064.0], [20050322, 981.89, 981.7, 982.13, 959.5600000000001, 964.02, 11375717, 6955307008.0], [20050323, 964.02, 962.8100000000001, 975.36, 955.99, 959.01, 10930053, 7092055040.0], [20050324, 959.01, 957.4300000000001, 965.0600000000001, 948.53, 964.8000000000001, 9260714, 6446642176.0], [20050325, 964.8000000000001, 964.24, 966.97, 959.0500000000001, 962.95, 7107322, 4258127104.0], [20050328, 962.95, 961.65, 961.65, 948.8000000000001, 960.69, 6669246, 4141656064.0], [20050329, 960.69, 960.41, 968.11, 954.74, 955.19, 7577379, 4842148864.0], [20050330, 955.19, 952.71, 952.71, 936.37, 937.03, 8950163, 5459378176.0], [20050331, 937.03, 934.84, 942.36, 928.33, 942.2, 7859445, 4555320832.0], [20050401, 942.2, 941.4300000000001, 989.9, 937.5500000000001, 978.14, 16347504, 10109403136.0], [20050404, 978.14, 968.49, 974.0600000000001, 956.12, 962.16, 11435093, 7296500224.0], [20050405, 962.16, 960.54, 967.74, 953.58, 955.59, 9534536, 6069514240.0], [20050406, 955.59, 955.59, 977.85, 948.94, 973.66, 14282421, 9727653888.0], [20050407, 973.66, 975.97, 1000.26, 974.3000000000001, 984.73, 20754212, 13260560384.0], [20050408, 984.73, 984.66, 1003.7, 979.53, 1003.45, 14762526, 9151349760.0], [20050411, 1003.45, 1003.88, 1008.73, 992.77, 995.4200000000001, 15936066, 10436232192.0], [20050412, 995.4200000000001, 993.71, 993.71, 978.2, 978.7, 10226193, 6479563264.0], [20050413, 978.7, 987.95, 1006.5, 987.95, 1000.9, 16071687, 10029601792.0], [20050414, 1000.9, 1004.64, 1006.4200000000001, 985.58, 986.97, 12945710, 7813424640.0], [20050415, 986.97, 982.61, 982.61, 971.9300000000001, 974.08, 10408955, 6541675520.0], [20050418, 974.08, 970.91, 970.91, 958.65, 963.77, 8598400, 5329138688.0], [20050419, 963.77, 962.9200000000001, 968.87, 957.91, 965.89, 9212623, 5768907776.0], [20050420, 965.89, 964.15, 964.15, 946.2, 950.87, 8850705, 5300003840.0], [20050421, 950.87, 948.86, 955.5500000000001, 938.59, 943.98, 9946145, 6140645888.0], [20050422, 943.98, 942.91, 947.91, 934.96, 939.1, 10691884, 6373550592.0], [20050425, 939.1, 935.99, 935.99, 920.16, 930.07, 11470478, 6667302912.0], [20050426, 930.07, 928.4300000000001, 939.7, 924.66, 937.08, 11690471, 7029372928.0], [20050427, 937.08, 938.57, 938.91, 925.9, 926.6, 10780611, 6432845824.0], [20050428, 926.6, 923.53, 945.5, 914.83, 942.07, 14343486, 8315813888.0], [20050429, 942.07, 940.8100000000001, 942.45, 929.8100000000001, 932.4, 11235419, 6853192192.0], [20050509, 932.4, 934.65, 937.39, 909.1700000000001, 909.1700000000001, 8529115, 4889696256.0], [20050510, 909.1700000000001, 905.54, 913.39, 892.3100000000001, 913.08, 10494331, 5960910848.0], [20050511, 913.08, 911.84, 917.22, 900.44, 901.85, 9042047, 5128333312.0], [20050512, 901.85, 899.97, 900.0600000000001, 883.51, 885.82, 10228720, 6107326976.0], [20050513, 885.82, 883.51, 898.51, 875.58, 887.54, 11244906, 6228419584.0], [20050516, 887.54, 885.39, 885.39, 869.33, 875.27, 8224288, 4630088704.0], [20050517, 875.27, 873.08, 888.28, 868.21, 881.46, 8772273, 4635198464.0], [20050518, 881.46, 881.14, 890.4, 871.82, 883.2, 7878610, 4615409152.0], [20050519, 883.2, 882.84, 888.02, 871.29, 884.1700000000001, 8149583, 4263472640.0], [20050520, 884.1700000000001, 883.51, 891.02, 879.1800000000001, 882.76, 7226676, 3835476224.0], [20050523, 882.76, 880.28, 880.28, 862.1, 863.34, 7279795, 3725790976.0], [20050524, 863.34, 861.2, 871.77, 855.59, 868.46, 9206929, 4777971712.0], [20050525, 868.46, 867.66, 876.3000000000001, 861.66, 868.45, 7238556, 3742173184.0], [20050526, 868.45, 867.76, 872.84, 854.96, 857.33, 6622786, 3470051072.0], [20050527, 857.33, 855.59, 864.96, 848.4, 849.51, 7749983, 4240678656.0], [20050530, 849.51, 847.63, 858.46, 842.1, 855.61, 6971583, 3712116224.0], [20050531, 855.61, 856.5600000000001, 863.2, 853.29, 855.95, 7047821, 3601006592.0], [20050601, 855.95, 855.21, 857.66, 836.04, 837.53, 7902302, 4274074880.0], [20050602, 837.53, 835.47, 835.49, 812.99, 818.38, 9508657, 5220786176.0], [20050603, 818.38, 816.5500000000001, 823.86, 807.97, 818.03, 7936056, 4164754432.0], [20050606, 818.03, 816.73, 839.15, 807.78, 839.0, 9009185, 4685006336.0], [20050607, 839.0, 841.58, 858.09, 835.1800000000001, 837.28, 13067068, 7248577536.0], [20050608, 837.28, 848.54, 908.83, 844.47, 905.77, 32907839, 17414543360.0], [20050609, 905.77, 907.57, 925.36, 895.04, 912.6, 33141840, 17782386688.0], [20050610, 912.6, 911.94, 911.94, 889.1, 894.5600000000001, 22391502, 12006754304.0], [20050613, 894.5600000000001, 895.0, 900.1800000000001, 877.69, 892.96, 15628002, 7944060416.0], [20050614, 892.96, 895.39, 905.41, 882.86, 883.54, 14343570, 7692070400.0], [20050615, 883.54, 881.21, 881.25, 865.14, 866.83, 11454056, 6272310272.0], [20050616, 866.83, 866.66, 879.49, 861.83, 879.24, 11049685, 6115269120.0], [20050617, 879.24, 883.6, 888.08, 876.04, 880.34, 14963009, 8285455872.0], [20050620, 880.34, 881.62, 906.48, 872.5600000000001, 906.26, 18992082, 10290889728.0], [20050621, 906.26, 906.3100000000001, 906.3100000000001, 894.39, 896.1700000000001, 12774784, 6890936832.0], [20050622, 896.1700000000001, 894.77, 901.24, 891.9300000000001, 900.65, 10478134, 5882401280.0], [20050623, 900.65, 900.0600000000001, 904.9, 892.83, 893.57, 9509308, 5465028608.0], [20050624, 893.57, 892.0600000000001, 898.6700000000001, 888.4, 898.3000000000001, 8918739, 4732186112.0], [20050627, 898.3000000000001, 904.21, 920.65, 904.21, 916.04, 16545402, 8903493632.0], [20050628, 916.04, 913.48, 913.48, 901.21, 903.72, 10402219, 5536098304.0], [20050629, 903.72, 906.75, 907.57, 898.08, 898.9, 10806746, 5751997952.0], [20050630, 898.9, 897.1, 897.1, 876.88, 878.69, 10855472, 5597946368.0], [20050701, 878.69, 875.9300000000001, 875.9300000000001, 858.37, 859.49, 10094596, 5086726656.0], [20050704, 859.49, 855.32, 856.1, 842.8100000000001, 855.9300000000001, 8840276, 4026099456.0], [20050705, 855.9300000000001, 853.6800000000001, 856.74, 845.36, 849.6800000000001, 7992688, 4529674240.0], [20050706, 849.6800000000001, 850.25, 854.45, 838.61, 842.5600000000001, 6898313, 3627265536.0], [20050707, 842.5600000000001, 841.75, 848.02, 839.28, 844.73, 5962464, 2901826560.0], [20050708, 844.73, 842.62, 842.62, 827.23, 829.49, 7221000, 3447787008.0], [20050711, 829.49, 837.86, 850.66, 822.52, 824.1, 8439005, 4092653568.0], [20050712, 824.1, 821.91, 854.29, 818.86, 851.82, 14989870, 7519245312.0], [20050713, 851.82, 850.47, 851.95, 841.86, 846.23, 9398842, 4674024448.0], [20050714, 846.23, 844.94, 856.09, 843.1800000000001, 849.59, 9361968, 4742557184.0], [20050715, 849.59, 849.87, 854.6, 837.78, 841.0, 8889563, 4203939584.0], [20050718, 841.0, 839.22, 840.01, 829.6800000000001, 832.99, 8500006, 3767754752.0], [20050719, 832.99, 831.5, 840.14, 829.28, 835.61, 7891817, 3622924800.0], [20050720, 835.61, 835.3000000000001, 844.71, 832.14, 842.64, 8526473, 3953440000.0], [20050721, 842.64, 842.75, 843.99, 835.76, 843.99, 8366100, 4118496768.0], [20050722, 843.99, 847.54, 867.16, 842.99, 859.69, 21630976, 10210013184.0], [20050725, 859.69, 858.33, 860.95, 854.28, 856.86, 11816079, 5762384896.0], [20050726, 856.86, 856.19, 880.03, 856.19, 876.48, 21826775, 10513581056.0], [20050727, 876.48, 876.94, 894.03, 876.04, 894.01, 20409537, 9688109056.0], [20050728, 894.01, 893.88, 901.0, 888.5, 890.89, 20622527, 10326374400.0], [20050729, 890.89, 889.41, 892.29, 883.38, 888.16, 13397405, 6409061888.0], [20050801, 888.16, 887.72, 897.28, 885.85, 891.61, 11808309, 5451576832.0], [20050802, 891.61, 892.13, 903.65, 888.4, 903.6, 14292547, 6441958912.0], [20050803, 903.6, 905.1800000000001, 919.28, 903.76, 909.57, 25786298, 11911777280.0], [20050804, 909.57, 907.4200000000001, 909.83, 901.63, 904.15, 14519255, 6682690048.0], [20050805, 904.15, 904.04, 923.8100000000001, 903.94, 923.8000000000001, 19123764, 9585685504.0], [20050808, 923.8000000000001, 926.57, 933.15, 923.57, 927.47, 21608944, 11135756288.0], [20050809, 927.47, 926.97, 933.39, 919.11, 933.09, 19532907, 9704541184.0], [20050810, 933.09, 933.26, 940.37, 926.28, 940.37, 21515762, 10214863872.0], [20050811, 940.37, 940.78, 953.99, 939.39, 953.99, 27073666, 14042061824.0], [20050812, 953.99, 954.72, 959.27, 933.98, 938.32, 29168144, 14457552896.0], [20050815, 938.32, 937.71, 954.5, 936.11, 954.5, 20430813, 10503460864.0], [20050816, 954.5, 955.27, 959.34, 939.9200000000001, 945.0600000000001, 23861817, 12606080000.0], [20050817, 945.0600000000001, 943.41, 953.34, 930.33, 953.01, 21457768, 10910460928.0], [20050818, 953.01, 954.16, 956.84, 919.12, 920.6700000000001, 31855326, 15916424192.0], [20050819, 920.6700000000001, 918.09, 927.32, 910.08, 923.04, 22242679, 10881501184.0], [20050822, 923.04, 923.11, 933.35, 919.22, 931.6700000000001, 16031009, 7745835008.0], [20050823, 931.6700000000001, 931.8100000000001, 931.8100000000001, 915.03, 923.41, 15406488, 7508824576.0], [20050824, 923.41, 923.5600000000001, 935.23, 923.5600000000001, 930.65, 15959747, 7736512512.0], [20050825, 930.65, 930.97, 933.2, 920.61, 930.12, 16292057, 7604864512.0], [20050826, 930.12, 930.25, 930.33, 921.84, 928.26, 15429803, 7186198528.0], [20050829, 928.26, 928.34, 928.34, 913.77, 917.37, 15462260, 7137708032.0], [20050830, 917.37, 916.09, 920.21, 912.84, 914.88, 12438170, 5858436096.0], [20050831, 914.88, 915.12, 928.21, 911.51, 927.9200000000001, 14623629, 7034282496.0], [20050901, 927.9200000000001, 928.52, 944.95, 926.0600000000001, 944.5600000000001, 22306383, 10558678016.0], [20050902, 944.5600000000001, 945.98, 947.9200000000001, 941.3100000000001, 947.87, 18614437, 8864773120.0], [20050905, 947.87, 949.08, 952.98, 944.63, 952.72, 17843318, 8242226176.0], [20050906, 952.72, 953.41, 956.3000000000001, 934.97, 936.61, 21222255, 10583985152.0], [20050907, 936.61, 934.99, 952.9, 932.65, 952.76, 19608465, 9956808704.0], [20050908, 952.76, 954.27, 958.87, 947.71, 955.28, 22424393, 11753260032.0], [20050909, 955.28, 955.11, 959.9, 946.02, 949.07, 16219310, 7924193792.0], [20050912, 949.07, 949.78, 952.5500000000001, 945.4, 949.51, 11672613, 5610130432.0], [20050913, 949.51, 949.58, 963.9200000000001, 948.13, 963.77, 16579430, 7999031296.0], [20050914, 963.77, 964.97, 970.26, 961.64, 970.19, 19958290, 9942628352.0], [20050915, 970.19, 970.58, 970.96, 965.66, 969.6, 16377679, 8098160640.0], [20050916, 969.6, 969.62, 970.37, 964.28, 967.49, 13978570, 6989327360.0], [20050919, 967.49, 967.44, 971.99, 964.26, 971.14, 14737421, 7427481600.0], [20050920, 971.14, 971.38, 971.65, 957.12, 961.9200000000001, 18636604, 9189438464.0], [20050921, 961.9200000000001, 961.37, 961.37, 943.82, 944.41, 18541895, 8760459264.0], [20050922, 944.41, 942.73, 942.73, 914.23, 923.27, 18115524, 8625590272.0], [20050923, 923.27, 921.51, 927.4200000000001, 914.8100000000001, 916.15, 11547643, 5549881856.0], [20050926, 916.15, 915.84, 919.65, 913.61, 918.48, 8836240, 4398425600.0], [20050927, 918.48, 918.87, 921.13, 903.39, 904.21, 11086056, 5576097280.0], [20050928, 904.21, 903.33, 910.33, 901.38, 903.72, 8850309, 4331475968.0], [20050929, 903.72, 904.28, 915.97, 904.28, 915.97, 11938977, 5798238208.0], [20050930, 915.97, 916.59, 918.66, 913.45, 917.39, 9001432, 4529466880.0], [20051010, 917.39, 917.21, 917.21, 906.88, 907.32, 7158450, 3665624320.0], [20051011, 907.32, 906.63, 919.8000000000001, 904.04, 919.72, 7758294, 4032539392.0], [20051012, 919.72, 920.45, 926.09, 917.38, 923.48, 12208851, 6653231104.0], [20051013, 923.48, 923.4300000000001, 926.01, 916.28, 916.5, 10828903, 6021814272.0], [20051014, 916.5, 916.34, 917.89, 902.8100000000001, 904.83, 10123940, 5568049152.0], [20051017, 904.83, 903.27, 903.27, 892.36, 897.62, 10552505, 5516482048.0], [20051018, 897.62, 897.37, 903.0, 895.62, 902.37, 11366316, 5849997824.0], [20051019, 902.37, 902.04, 907.88, 897.04, 898.74, 11033047, 5474099200.0], [20051020, 898.74, 898.89, 900.13, 889.57, 899.91, 12608724, 6082545664.0], [20051021, 899.91, 899.65, 907.79, 897.99, 904.41, 11364588, 5645095936.0], [20051024, 904.41, 905.13, 908.45, 900.23, 906.65, 9218982, 4674775552.0], [20051025, 906.65, 905.97, 905.97, 893.61, 894.27, 11213401, 5687105024.0], [20051026, 894.27, 892.62, 892.62, 873.9, 875.82, 12167122, 5911800832.0], [20051027, 875.82, 873.47, 879.6700000000001, 869.72, 875.85, 11908588, 5881848320.0], [20051028, 875.85, 875.86, 880.21, 859.69, 867.73, 11973375, 5565266432.0], [20051031, 867.73, 866.62, 878.41, 866.15, 876.28, 10443651, 4954801664.0], [20051101, 876.28, 875.96, 875.96, 862.69, 872.86, 10082745, 4762514432.0], [20051102, 872.86, 873.39, 884.94, 873.39, 882.48, 13104972, 6115386880.0], [20051103, 882.48, 882.19, 885.6800000000001, 872.11, 874.58, 12179182, 5843191808.0], [20051104, 874.58, 873.35, 878.36, 869.6800000000001, 878.36, 9567310, 4570235904.0], [20051107, 878.36, 877.62, 877.62, 870.08, 877.28, 7713259, 3758294528.0], [20051108, 877.28, 876.4300000000001, 881.9, 870.96, 881.52, 10128761, 4617261056.0], [20051109, 881.52, 881.51, 884.94, 878.6800000000001, 879.25, 11774405, 5544780288.0], [20051110, 879.25, 878.63, 878.63, 862.09, 862.97, 10853770, 5071603712.0], [20051111, 862.97, 861.22, 867.33, 857.79, 864.79, 9219719, 4221479168.0], [20051114, 864.79, 864.08, 864.25, 858.34, 862.15, 6271673, 2924317696.0], [20051115, 862.15, 862.07, 867.46, 853.86, 856.64, 8252477, 4158739968.0], [20051116, 856.64, 855.45, 863.1700000000001, 847.49, 863.12, 9066137, 4185382400.0], [20051117, 863.12, 863.08, 865.79, 859.0, 862.66, 8811636, 4120494848.0], [20051118, 862.66, 862.58, 886.58, 862.4, 882.24, 17597802, 8353934336.0], [20051121, 882.24, 882.79, 886.11, 880.3000000000001, 883.87, 10259963, 4897254400.0], [20051122, 883.87, 883.9300000000001, 883.9300000000001, 869.53, 869.62, 10597235, 4500600832.0], [20051123, 869.62, 868.01, 876.82, 866.19, 876.23, 9916919, 3944070400.0], [20051124, 876.23, 875.83, 885.74, 874.88, 881.49, 14629007, 6102429696.0], [20051125, 881.49, 881.25, 884.16, 877.26, 884.1, 13003545, 5127946752.0], [20051128, 884.1, 883.24, 886.74, 877.64, 880.1700000000001, 9739734, 4239101696.0], [20051129, 880.1700000000001, 879.25, 879.25, 870.5600000000001, 871.3100000000001, 8414993, 3597357312.0], [20051130, 871.3100000000001, 870.45, 873.9300000000001, 866.98, 873.83, 8040737, 3676845312.0], [20051201, 873.83, 873.47, 877.3100000000001, 870.7, 873.07, 7069234, 3355703040.0], [20051202, 873.07, 872.9300000000001, 875.83, 866.37, 869.94, 8492020, 3937214208.0], [20051205, 869.94, 869.4300000000001, 869.4300000000001, 858.86, 859.61, 10286896, 4606547968.0], [20051206, 859.61, 858.11, 867.19, 855.72, 866.08, 10303513, 4737134592.0], [20051207, 866.08, 865.72, 874.0, 865.02, 873.84, 9842954, 4368779264.0], [20051208, 873.84, 874.13, 877.97, 870.12, 874.0600000000001, 10259173, 5018812928.0], [20051209, 874.0600000000001, 873.69, 887.57, 871.26, 887.36, 12719525, 5793086976.0], [20051212, 887.36, 887.0600000000001, 890.69, 884.26, 888.52, 10699279, 5082260480.0], [20051213, 888.52, 888.0, 889.22, 880.74, 889.1, 10547237, 5148218368.0], [20051214, 889.1, 888.6, 899.01, 884.37, 898.15, 13868375, 6757243392.0], [20051215, 898.15, 898.38, 904.01, 895.1700000000001, 896.4300000000001, 16259781, 7498123776.0], [20051216, 896.4300000000001, 895.83, 902.75, 894.1, 902.5600000000001, 11452106, 5418465792.0], [20051219, 902.5600000000001, 902.0500000000001, 904.47, 898.79, 902.91, 9936326, 4380561408.0], [20051220, 902.91, 902.75, 907.32, 899.66, 907.32, 10294658, 4665761792.0], [20051221, 907.32, 907.0500000000001, 910.9300000000001, 902.11, 903.14, 10273975, 4892865024.0], [20051222, 903.14, 902.37, 909.0600000000001, 900.66, 908.75, 8947025, 4441384448.0], [20051223, 908.75, 908.96, 915.89, 908.51, 915.89, 11906998, 5799046656.0], [20051226, 915.89, 916.6700000000001, 925.01, 916.41, 922.38, 15342649, 7501782528.0], [20051227, 922.38, 922.44, 922.44, 916.01, 919.36, 12050358, 5640640000.0], [20051228, 919.36, 919.0500000000001, 920.98, 915.12, 920.9200000000001, 12131031, 5731256320.0], [20051229, 920.9200000000001, 921.14, 932.03, 921.14, 932.03, 17254958, 8798040064.0], [20051230, 932.03, 933.45, 934.0, 921.83, 923.45, 15600250, 8517980160.0], [20060104, 923.45, 926.5600000000001, 941.4300000000001, 926.41, 941.4300000000001, 21126899, 11442608128.0], [20060105, 941.4300000000001, 943.85, 959.63, 942.3100000000001, 959.13, 27311743, 14693493760.0], [20060106, 959.13, 961.91, 975.63, 956.04, 970.03, 30286368, 16170989568.0], [20060109, 970.03, 971.09, 976.27, 966.0500000000001, 975.25, 24329552, 12626400256.0], [20060110, 975.25, 975.28, 978.28, 964.4300000000001, 978.15, 22735302, 12344023040.0], [20060111, 978.15, 977.64, 983.39, 963.39, 973.48, 26524138, 13488347136.0], [20060112, 973.48, 972.39, 984.08, 968.54, 983.72, 21896680, 11028175872.0], [20060113, 983.72, 985.0400000000001, 988.11, 973.6800000000001, 978.8100000000001, 22281861, 11215633408.0], [20060116, 978.8100000000001, 977.89, 977.89, 960.88, 961.44, 20305215, 9896152064.0], [20060117, 961.44, 959.4, 965.98, 952.23, 964.29, 16037276, 8076119040.0], [20060118, 964.29, 964.16, 984.6700000000001, 963.08, 983.62, 20823518, 10389841920.0], [20060119, 983.62, 985.23, 992.27, 978.28, 991.22, 26455609, 12714862592.0], [20060120, 991.22, 991.57, 994.5, 987.0600000000001, 993.34, 26147062, 12929890304.0], [20060123, 993.34, 993.74, 997.33, 989.34, 996.16, 22546019, 11459294208.0], [20060124, 996.16, 997.7900000000001, 1006.15, 993.39, 999.09, 24197991, 13914240000.0], [20060125, 999.09, 998.83, 1009.65, 989.51, 1009.6, 21800758, 11644197888.0], [20060206, 1009.6, 1013.4200000000001, 1033.35, 1012.8100000000001, 1033.23, 25038771, 13466978304.0], [20060207, 1033.23, 1034.68, 1038.5, 1019.94, 1029.94, 32954787, 17669257216.0], [20060208, 1029.94, 1028.44, 1033.4, 1022.94, 1033.07, 26986729, 13692515328.0], [20060209, 1033.07, 1033.19, 1033.19, 1017.0500000000001, 1019.6, 23839601, 12115066880.0], [20060210, 1019.6, 1019.4200000000001, 1032.6, 1018.48, 1032.34, 22024453, 11411753984.0], [20060213, 1032.34, 1034.38, 1034.64, 1021.84, 1031.6100000000001, 22157298, 11454695424.0], [20060214, 1031.6100000000001, 1032.65, 1038.81, 1030.46, 1038.53, 18556220, 9730558976.0], [20060215, 1038.53, 1040.33, 1048.34, 1038.74, 1041.66, 24784628, 12747811840.0], [20060216, 1041.66, 1041.67, 1041.67, 1019.21, 1020.12, 26159892, 13407183872.0], [20060217, 1020.12, 1020.0600000000001, 1028.57, 1015.99, 1020.37, 21026875, 10774127616.0], [20060220, 1020.37, 1020.74, 1030.05, 1020.02, 1021.64, 18818883, 10303300608.0], [20060221, 1021.64, 1020.98, 1038.94, 1014.66, 1038.82, 23678039, 13180216320.0], [20060222, 1038.82, 1039.65, 1046.45, 1036.38, 1037.89, 25380704, 13435059200.0], [20060223, 1037.89, 1038.25, 1041.59, 1029.25, 1041.3700000000001, 19785037, 10259756032.0], [20060224, 1041.3700000000001, 1041.97, 1049.69, 1041.97, 1049.44, 19676104, 10286381056.0], [20060227, 1049.44, 1055.95, 1057.22, 1045.97, 1047.84, 22872099, 12520438784.0], [20060228, 1047.84, 1046.71, 1053.72, 1033.66, 1053.01, 19353267, 10427830272.0], [20060301, 1053.01, 1051.76, 1057.69, 1049.64, 1056.6200000000001, 19425730, 10518419456.0], [20060302, 1056.6200000000001, 1055.8600000000001, 1056.05, 1034.68, 1038.67, 24877861, 13748692992.0], [20060303, 1038.67, 1037.99, 1043.42, 1029.56, 1041.68, 21200539, 11437142016.0], [20060306, 1041.68, 1041.66, 1044.42, 1036.1100000000001, 1038.8700000000001, 17870963, 9091204096.0], [20060307, 1038.8700000000001, 1037.93, 1037.98, 1013.14, 1014.97, 19336516, 9676509184.0], [20060308, 1014.97, 1012.58, 1014.97, 999.9300000000001, 1009.27, 17463055, 8818082816.0], [20060309, 1009.27, 1006.97, 1010.91, 1002.2, 1004.34, 12735099, 6640051200.0], [20060310, 1004.34, 1004.75, 1011.76, 1004.69, 1008.9, 11887983, 6337828864.0], [20060313, 1008.9, 1008.8000000000001, 1020.88, 1008.51, 1019.86, 11765911, 6101943296.0], [20060314, 1019.86, 1020.47, 1021.65, 1012.11, 1018.27, 11348030, 5861599232.0], [20060315, 1018.27, 1018.15, 1028.96, 1017.08, 1028.96, 14842068, 7822300672.0], [20060316, 1028.96, 1028.96, 1029.81, 1025.52, 1027.6200000000001, 14784339, 7936359936.0], [20060317, 1027.6200000000001, 1027.64, 1029.56, 1021.08, 1024.02, 15001924, 7945175040.0], [20060320, 1024.02, 1024.5, 1037.91, 1019.65, 1037.66, 15389912, 8246315520.0], [20060321, 1037.66, 1037.95, 1047.05, 1036.23, 1040.76, 19077662, 10271580160.0], [20060322, 1040.76, 1041.14, 1047.94, 1036.71, 1047.67, 18640575, 10034541568.0], [20060323, 1047.67, 1047.35, 1049.32, 1042.82, 1048.54, 20467885, 10825050112.0], [20060324, 1048.54, 1049.1200000000001, 1051.76, 1041.23, 1042.6, 20098237, 11031900160.0], [20060327, 1042.6, 1042.63, 1050.71, 1037.08, 1050.71, 17134070, 9201787904.0], [20060328, 1050.71, 1050.07, 1056.52, 1048.64, 1055.98, 22273999, 10630507520.0], [20060329, 1055.98, 1058.74, 1074.04, 1057.68, 1065.29, 30526345, 15882110976.0], [20060330, 1065.29, 1065.84, 1067.99, 1055.14, 1055.63, 22012494, 12089930752.0], [20060331, 1055.63, 1053.85, 1061.47, 1050.22, 1061.09, 22276190, 12045672448.0], [20060403, 1061.09, 1061.96, 1079.3700000000001, 1061.96, 1079.32, 27729761, 15703156736.0], [20060404, 1079.32, 1080.8600000000001, 1089.3700000000001, 1076.2, 1089.3700000000001, 31148757, 17525219328.0], [20060405, 1089.3700000000001, 1091.18, 1100.56, 1089.55, 1099.97, 32936914, 18539587584.0], [20060406, 1099.97, 1102.54, 1109.68, 1097.32, 1103.24, 36167049, 19687813120.0], [20060407, 1103.24, 1102.94, 1105.1000000000001, 1091.89, 1103.15, 32570860, 17760104448.0], [20060410, 1103.15, 1104.32, 1118.08, 1100.69, 1117.91, 32067520, 17246470144.0], [20060411, 1117.91, 1120.16, 1126.09, 1112.01, 1123.31, 35607520, 19796707328.0], [20060412, 1123.31, 1123.78, 1123.78, 1116.15, 1117.07, 30333845, 15991141376.0], [20060413, 1117.07, 1116.84, 1122.39, 1093.51, 1093.93, 33824146, 17190084608.0], [20060414, 1093.93, 1091.69, 1118.67, 1091.67, 1118.6100000000001, 33527962, 16782531584.0], [20060417, 1118.6100000000001, 1120.19, 1129.15, 1114.53, 1124.41, 35704548, 18349162496.0], [20060418, 1124.41, 1127.51, 1135.45, 1119.27, 1131.28, 32317223, 17403457536.0], [20060419, 1131.28, 1135.6100000000001, 1140.41, 1125.2, 1138.24, 34322898, 19364960256.0], [20060420, 1138.24, 1139.64, 1142.54, 1127.09, 1134.38, 37885651, 21561233408.0], [20060421, 1134.38, 1133.2, 1152.89, 1127.65, 1149.16, 40772910, 22750697472.0], [20060424, 1149.16, 1156.91, 1160.58, 1135.75, 1142.7, 45936219, 26245896192.0], [20060425, 1142.7, 1139.49, 1149.54, 1123.1000000000001, 1141.93, 38611125, 22885232640.0], [20060426, 1141.93, 1142.9, 1162.02, 1142.07, 1155.73, 41824301, 25476171776.0], [20060427, 1155.73, 1157.38, 1159.9, 1145.26, 1155.27, 31980451, 18862520320.0], [20060428, 1155.27, 1143.59, 1173.88, 1133.19, 1172.3500000000001, 40801858, 24343009280.0], [20060508, 1172.3500000000001, 1179.58, 1218.8600000000001, 1179.58, 1218.44, 44912821, 26536314880.0], [20060509, 1218.44, 1226.31, 1252.76, 1222.68, 1251.6100000000001, 55993861, 33111916544.0], [20060510, 1251.6100000000001, 1257.98, 1273.68, 1243.47, 1265.93, 55667043, 33568258048.0], [20060511, 1265.93, 1267.22, 1294.8700000000001, 1254.3500000000001, 1255.04, 61133725, 37299605504.0], [20060512, 1255.04, 1255.23, 1296.38, 1252.68, 1296.26, 54920331, 34261843968.0], [20060515, 1296.26, 1312.14, 1352.41, 1301.8, 1352.16, 73534005, 45768187904.0], [20060516, 1352.16, 1368.13, 1387.4, 1322.14, 1331.13, 79658170, 50916397056.0], [20060517, 1331.13, 1331.69, 1356.13, 1306.8700000000001, 1335.52, 61823287, 39133827072.0], [20060518, 1335.52, 1322.65, 1340.52, 1301.1100000000001, 1331.2, 52056363, 31832852480.0], [20060519, 1331.2, 1334.07, 1371.22, 1329.32, 1366.1000000000001, 67123869, 36222361600.0], [20060522, 1366.1000000000001, 1366.32, 1387.57, 1360.3500000000001, 1373.67, 66262172, 38198874112.0], [20060523, 1373.67, 1365.1000000000001, 1365.1000000000001, 1316.55, 1317.65, 56872388, 32747751424.0], [20060524, 1317.65, 1325.68, 1351.31, 1277.33, 1308.24, 51176632, 31096815616.0], [20060525, 1308.24, 1304.69, 1316.47, 1285.73, 1307.7, 34046436, 20482555904.0], [20060526, 1307.7, 1312.24, 1331.45, 1309.46, 1331.02, 36385665, 21741991936.0], [20060529, 1331.02, 1339.9, 1366.84, 1330.63, 1366.29, 44480011, 27100626944.0], [20060530, 1366.29, 1375.3, 1384.68, 1360.55, 1378.76, 44761027, 28992430080.0], [20060531, 1378.76, 1377.45, 1386.94, 1355.01, 1365.45, 47335883, 29359691776.0], [20060601, 1365.45, 1364.18, 1403.27, 1362.94, 1402.88, 53493453, 31383492608.0], [20060602, 1402.88, 1406.6200000000001, 1411.78, 1382.0, 1390.1200000000001, 64109162, 37407322112.0], [20060605, 1390.1200000000001, 1391.46, 1403.3, 1362.72, 1403.16, 55101819, 29784741888.0], [20060606, 1403.16, 1400.27, 1413.1100000000001, 1391.9, 1399.14, 46835278, 26497855488.0], [20060607, 1399.14, 1398.18, 1398.18, 1319.7, 1320.23, 52047647, 31076290560.0], [20060608, 1320.23, 1309.07, 1331.89, 1286.9, 1325.98, 45677509, 26462586880.0], [20060609, 1325.98, 1320.81, 1329.83, 1293.05, 1294.19, 37392623, 21631041536.0], [20060612, 1294.19, 1283.83, 1308.1200000000001, 1275.4, 1297.67, 25033331, 15025359872.0], [20060613, 1297.67, 1296.41, 1312.13, 1284.6200000000001, 1298.28, 27823031, 16716170240.0], [20060614, 1298.28, 1291.69, 1291.69, 1269.52, 1283.88, 28801661, 15982326784.0], [20060615, 1283.88, 1283.72, 1300.1100000000001, 1280.5, 1285.39, 23241302, 12947893248.0], [20060616, 1285.39, 1290.0, 1318.02, 1290.0, 1318.01, 28408032, 16152374272.0], [20060619, 1318.01, 1306.26, 1341.99, 1294.9, 1334.89, 30726258, 18672646144.0], [20060620, 1334.89, 1333.6200000000001, 1341.24, 1323.78, 1338.22, 27797058, 16416714752.0], [20060621, 1338.22, 1336.84, 1347.0, 1320.41, 1333.53, 32445479, 18271592448.0], [20060622, 1333.53, 1331.93, 1341.73, 1326.15, 1331.55, 25953157, 14642393088.0], [20060623, 1331.55, 1329.1100000000001, 1340.27, 1319.51, 1339.45, 25651644, 15125536768.0], [20060626, 1339.45, 1341.6100000000001, 1363.57, 1341.6100000000001, 1363.41, 29595920, 18564767744.0], [20060627, 1363.41, 1365.04, 1368.41, 1354.09, 1363.9, 26454734, 16022197248.0], [20060628, 1363.9, 1361.79, 1366.34, 1353.63, 1362.89, 25791657, 14836163584.0], [20060629, 1362.89, 1365.25, 1395.24, 1365.25, 1395.1200000000001, 42439201, 24225652736.0], [20060630, 1395.1200000000001, 1402.59, 1408.79, 1384.99, 1393.96, 38396745, 22942443520.0], [20060703, 1393.96, 1398.74, 1420.33, 1393.92, 1420.33, 38297385, 24423131136.0], [20060704, 1420.33, 1423.08, 1426.1000000000001, 1401.15, 1411.01, 42749803, 28116074496.0], [20060705, 1411.01, 1409.9, 1409.9, 1377.22, 1393.01, 33446005, 21154127872.0], [20060706, 1393.01, 1391.64, 1418.76, 1390.19, 1418.68, 32480734, 21637517312.0], [20060707, 1418.68, 1423.72, 1426.4, 1405.99, 1410.43, 33556176, 22529570816.0], [20060710, 1410.43, 1410.5, 1413.58, 1397.44, 1412.1200000000001, 27607369, 18616784896.0], [20060711, 1412.1200000000001, 1414.14, 1418.82, 1406.5, 1418.57, 28537379, 18958952448.0], [20060712, 1418.57, 1419.07, 1430.94, 1416.74, 1419.2, 36293417, 24831172608.0], [20060713, 1419.2, 1415.88, 1418.14, 1344.16, 1346.09, 48970673, 31700086784.0], [20060714, 1346.09, 1333.74, 1367.74, 1327.59, 1357.13, 32659105, 21065093120.0], [20060717, 1357.13, 1354.14, 1372.25, 1348.43, 1372.25, 24205552, 16046823424.0], [20060718, 1372.25, 1370.9, 1373.59, 1359.91, 1373.42, 22724544, 14797115392.0], [20060719, 1373.42, 1370.29, 1370.29, 1330.28, 1336.64, 25227647, 15923620864.0], [20060720, 1336.64, 1335.41, 1346.8500000000001, 1329.18, 1345.19, 18450621, 11505538048.0], [20060721, 1345.19, 1344.6000000000001, 1357.34, 1344.57, 1356.03, 20393648, 12442432512.0], [20060724, 1356.03, 1340.28, 1359.56, 1327.9, 1358.1200000000001, 19966190, 12517729280.0], [20060725, 1358.1200000000001, 1359.32, 1378.84, 1359.32, 1374.17, 22023509, 14089738240.0], [20060726, 1374.17, 1377.78, 1380.8, 1367.05, 1371.3, 19633442, 12059952128.0], [20060727, 1371.3, 1370.75, 1379.25, 1347.29, 1355.55, 23818755, 14751695872.0], [20060728, 1355.55, 1354.92, 1359.74, 1327.66, 1341.39, 21557505, 13809393664.0], [20060731, 1341.39, 1338.04, 1338.04, 1293.53, 1294.33, 22181211, 13115401216.0], [20060801, 1294.33, 1292.71, 1302.89, 1278.54, 1282.06, 17443887, 10137959424.0], [20060802, 1282.06, 1281.89, 1288.6100000000001, 1258.01, 1275.09, 17813284, 10180840448.0], [20060803, 1275.09, 1277.63, 1281.79, 1261.69, 1271.74, 12940473, 8115992064.0], [20060804, 1271.74, 1272.3600000000001, 1278.25, 1239.38, 1241.91, 16053628, 9762333696.0], [20060807, 1241.91, 1233.49, 1241.8500000000001, 1221.99, 1224.1000000000001, 15116519, 8515702784.0], [20060808, 1224.1000000000001, 1225.04, 1252.39, 1225.04, 1252.39, 14250481, 8387431424.0], [20060809, 1252.39, 1254.3700000000001, 1258.21, 1245.39, 1251.3, 12859474, 7485120512.0], [20060810, 1251.3, 1251.16, 1271.47, 1251.08, 1271.47, 17699006, 10020038656.0], [20060811, 1271.47, 1273.27, 1277.97, 1265.52, 1275.65, 15303227, 9033367552.0], [20060814, 1275.65, 1275.14, 1279.31, 1241.95, 1245.72, 16444469, 9870530560.0], [20060815, 1245.72, 1243.16, 1265.8600000000001, 1239.91, 1265.8600000000001, 14319360, 8592503808.0], [20060816, 1265.8600000000001, 1266.82, 1283.57, 1262.54, 1283.57, 20802743, 12267020288.0], [20060817, 1283.57, 1280.28, 1280.28, 1263.93, 1271.63, 15457904, 8843866112.0], [20060818, 1271.63, 1270.22, 1280.83, 1265.82, 1267.8700000000001, 13964524, 7951341056.0], [20060821, 1267.8700000000001, 1235.43, 1270.67, 1229.17, 1270.56, 15064766, 8661630976.0], [20060822, 1270.56, 1270.1000000000001, 1289.02, 1269.1000000000001, 1285.27, 17200942, 11224121344.0], [20060823, 1285.27, 1284.82, 1294.82, 1282.84, 1285.68, 19092875, 12215590912.0], [20060824, 1285.68, 1284.83, 1292.4, 1274.56, 1292.4, 15081306, 9416605696.0], [20060825, 1292.4, 1293.5, 1301.75, 1292.45, 1295.44, 18557937, 11586280448.0], [20060828, 1295.44, 1298.46, 1325.89, 1298.3600000000001, 1325.89, 26183290, 16640986112.0], [20060829, 1325.89, 1328.6100000000001, 1349.2, 1327.0, 1330.16, 31766376, 20558598144.0], [20060830, 1330.16, 1328.3700000000001, 1336.39, 1319.82, 1334.67, 21139949, 12994582528.0], [20060831, 1334.67, 1335.59, 1342.79, 1331.29, 1338.69, 23188274, 13932001280.0], [20060901, 1338.69, 1339.31, 1340.13, 1314.57, 1318.1000000000001, 25033688, 14832251904.0], [20060904, 1318.1000000000001, 1315.71, 1337.24, 1315.6100000000001, 1337.24, 21095340, 12470373376.0], [20060905, 1337.24, 1339.59, 1345.71, 1334.72, 1340.68, 26868110, 15959669760.0], [20060906, 1340.68, 1341.4, 1346.3700000000001, 1331.8500000000001, 1346.3700000000001, 23153112, 13799604224.0], [20060907, 1346.3700000000001, 1348.17, 1348.28, 1323.98, 1328.38, 21886449, 13054999552.0], [20060908, 1328.38, 1327.56, 1334.73, 1326.25, 1332.15, 17230273, 10157794304.0], [20060911, 1332.15, 1331.89, 1338.76, 1319.21, 1338.76, 20947266, 12839285760.0], [20060912, 1338.76, 1338.81, 1350.53, 1337.3, 1347.64, 27301891, 15787257856.0], [20060913, 1347.64, 1348.8500000000001, 1356.8600000000001, 1337.46, 1338.39, 32821191, 18701750272.0], [20060914, 1338.39, 1338.3500000000001, 1345.59, 1323.8, 1338.28, 22217284, 13679517696.0], [20060915, 1338.28, 1338.41, 1362.4, 1338.14, 1362.32, 36057148, 19594629120.0], [20060918, 1362.32, 1367.65, 1375.58, 1362.14, 1375.56, 31454851, 18187622400.0], [20060919, 1375.56, 1377.72, 1385.6200000000001, 1371.43, 1378.31, 26648301, 15942860800.0], [20060920, 1378.31, 1376.1200000000001, 1381.81, 1365.72, 1378.46, 23445880, 14017240064.0], [20060921, 1378.46, 1378.46, 1390.6200000000001, 1378.46, 1387.3700000000001, 26094121, 16026131456.0], [20060922, 1387.3700000000001, 1389.8700000000001, 1393.53, 1373.94, 1374.8500000000001, 28265042, 18173169664.0], [20060925, 1374.8500000000001, 1372.81, 1383.77, 1361.6100000000001, 1372.4, 24584780, 15493804032.0], [20060926, 1372.4, 1370.8600000000001, 1371.58, 1351.18, 1357.65, 19703278, 11953759232.0], [20060927, 1357.65, 1357.28, 1371.1200000000001, 1355.39, 1371.1200000000001, 17580323, 10897805312.0], [20060928, 1371.1200000000001, 1372.13, 1389.56, 1369.4, 1387.0, 21687792, 14070853632.0], [20060929, 1387.0, 1389.07, 1405.56, 1389.04, 1403.27, 27166742, 17347639296.0], [20061009, 1403.27, 1420.3600000000001, 1436.07, 1418.21, 1436.07, 39191862, 23762249728.0], [20061010, 1436.07, 1437.69, 1443.5, 1426.97, 1437.24, 38400486, 24024748032.0], [20061011, 1437.24, 1436.68, 1440.21, 1421.81, 1435.91, 31617987, 18592012288.0], [20061012, 1435.91, 1436.2, 1438.8, 1423.63, 1426.5, 37956237, 21048270848.0], [20061013, 1426.5, 1424.3, 1436.1000000000001, 1420.96, 1430.88, 28295156, 16770803712.0], [20061016, 1430.88, 1432.31, 1434.53, 1415.49, 1418.52, 28492186, 17341290496.0], [20061017, 1418.52, 1416.95, 1426.29, 1410.67, 1414.45, 24224403, 15151116288.0], [20061018, 1414.45, 1413.91, 1437.59, 1413.55, 1437.59, 24290308, 15015405568.0], [20061019, 1437.59, 1438.84, 1445.6200000000001, 1433.94, 1439.38, 23820267, 14441181184.0], [20061020, 1439.38, 1440.67, 1447.95, 1436.65, 1440.18, 26560143, 16526648320.0], [20061023, 1440.18, 1439.54, 1444.92, 1403.01, 1408.71, 28950377, 17710776320.0], [20061024, 1408.71, 1408.58, 1440.05, 1408.58, 1440.05, 26189972, 16151232512.0], [20061025, 1440.05, 1443.1100000000001, 1459.73, 1434.81, 1446.82, 32204895, 21177151488.0], [20061026, 1446.82, 1447.09, 1457.3700000000001, 1435.28, 1456.09, 38466362, 21300293632.0], [20061027, 1456.09, 1455.98, 1460.45, 1433.3500000000001, 1439.05, 37379304, 21496188928.0], [20061030, 1439.05, 1436.66, 1446.24, 1428.33, 1446.24, 35320452, 19874455552.0], [20061031, 1446.24, 1447.06, 1464.48, 1447.06, 1464.47, 36952283, 21463617536.0], [20061101, 1464.47, 1465.67, 1479.41, 1461.32, 1479.41, 38926925, 23518429184.0], [20061102, 1479.41, 1480.55, 1480.55, 1464.6000000000001, 1479.66, 42373136, 24757962752.0], [20061103, 1479.66, 1481.58, 1497.47, 1480.77, 1488.29, 39372027, 23319283712.0], [20061106, 1488.29, 1477.44, 1507.97, 1472.0, 1507.89, 42033510, 25221679104.0], [20061107, 1507.89, 1512.65, 1516.8, 1491.33, 1516.1000000000001, 43038328, 27894550528.0], [20061108, 1516.1000000000001, 1512.3600000000001, 1513.04, 1497.01, 1498.17, 28722405, 19140306944.0], [20061109, 1498.17, 1491.8, 1527.38, 1489.2, 1524.71, 34030133, 22283038720.0], [20061110, 1524.71, 1525.23, 1535.2, 1493.2, 1504.06, 53922867, 31931185152.0], [20061113, 1504.06, 1498.06, 1512.95, 1465.63, 1475.78, 41653301, 25176221696.0], [20061114, 1475.78, 1475.44, 1493.88, 1453.26, 1493.78, 36307885, 22029307904.0], [20061115, 1493.78, 1494.1100000000001, 1534.8500000000001, 1490.8700000000001, 1534.76, 40589216, 26135568384.0], [20061116, 1534.76, 1540.26, 1558.41, 1531.29, 1533.29, 57760948, 34127308800.0], [20061117, 1533.29, 1528.01, 1562.24, 1521.55, 1562.08, 44446191, 26950445056.0], [20061120, 1562.08, 1567.3400000000001, 1593.19, 1567.3400000000001, 1593.16, 53412359, 32990613504.0], [20061121, 1593.16, 1591.47, 1612.46, 1568.95, 1612.25, 48601842, 32628580352.0], [20061122, 1612.25, 1610.05, 1639.41, 1600.38, 1624.03, 57065495, 38065262592.0], [20061123, 1624.03, 1623.71, 1642.81, 1618.04, 1634.91, 51360679, 31474405376.0], [20061124, 1634.91, 1629.89, 1640.75, 1611.55, 1636.58, 49712096, 32398045184.0], [20061127, 1636.58, 1632.66, 1651.8, 1627.92, 1651.8, 47267270, 32057819136.0], [20061128, 1651.8, 1649.68, 1656.19, 1629.82, 1644.01, 44762916, 29502973952.0], [20061129, 1644.01, 1617.69, 1672.91, 1604.81, 1667.14, 45578411, 30895011840.0], [20061130, 1667.14, 1671.67, 1714.49, 1671.67, 1714.3600000000001, 60216088, 39869046784.0], [20061201, 1714.3600000000001, 1719.28, 1741.8, 1715.79, 1729.22, 58413581, 41045221376.0], [20061204, 1729.22, 1731.9, 1780.8, 1731.9, 1780.74, 71434333, 46947581952.0], [20061205, 1780.74, 1785.44, 1811.66, 1777.43, 1794.23, 67202576, 47255773184.0], [20061206, 1794.23, 1794.26, 1806.65, 1717.72, 1779.41, 81276700, 53383290880.0], [20061207, 1779.41, 1774.19, 1820.72, 1770.57, 1775.71, 80487502, 51388010496.0], [20061208, 1775.71, 1752.77, 1772.16, 1710.0, 1711.58, 66257746, 41980239872.0], [20061211, 1711.58, 1705.91, 1790.1100000000001, 1705.91, 1789.92, 51335975, 33169358848.0], [20061212, 1789.92, 1798.46, 1819.8, 1772.1100000000001, 1802.79, 57833543, 38702469120.0], [20061213, 1802.79, 1805.42, 1813.28, 1779.56, 1803.8600000000001, 48004458, 33154392064.0], [20061214, 1803.8600000000001, 1807.08, 1836.19, 1805.2, 1836.14, 47206227, 33323931648.0], [20061215, 1836.14, 1842.88, 1867.78, 1832.51, 1867.64, 49414441, 36957409280.0], [20061218, 1867.64, 1875.01, 1918.29, 1875.01, 1916.1100000000001, 61892990, 46530166784.0], [20061219, 1916.1100000000001, 1924.8, 1936.75, 1882.54, 1921.44, 67788935, 48969822208.0], [20061220, 1921.44, 1912.9, 1936.8, 1893.42, 1936.55, 56348502, 39745359872.0], [20061221, 1936.55, 1935.78, 1945.47, 1905.72, 1908.98, 60225164, 43437772800.0], [20061222, 1908.98, 1896.48, 1918.49, 1880.57, 1895.64, 46230501, 34870779904.0], [20061225, 1895.64, 1898.82, 1957.47, 1898.82, 1939.1000000000001, 56251742, 41951576064.0], [20061226, 1939.1000000000001, 1941.8, 1959.98, 1914.97, 1938.24, 56967383, 39106899968.0], [20061227, 1938.24, 1940.41, 1983.1100000000001, 1939.55, 1982.88, 56005647, 38961688576.0], [20061228, 1982.88, 1988.02, 2010.3700000000001, 1964.97, 1979.93, 63192834, 45224329216.0], [20061229, 1979.93, 1991.88, 2052.86, 1991.88, 2041.05, 73851947, 55716388864.0], [20070104, 2041.05, 2073.25, 2139.4900000000002, 2054.2400000000002, 2067.09, 106719707, 82381070336.0], [20070105, 2067.09, 2051.15, 2083.4, 2030.76, 2072.88, 92743447, 68026060800.0], [20070108, 2072.88, 2072.0, 2131.7400000000002, 2071.7200000000003, 2131.56, 84767909, 66303934464.0], [20070109, 2131.56, 2137.4900000000002, 2201.36, 2128.06, 2200.09, 81577629, 65456193536.0], [20070110, 2200.09, 2210.76, 2255.9700000000003, 2194.77, 2255.9700000000003, 84904979, 68822622208.0], [20070111, 2255.9700000000003, 2257.01, 2289.9500000000003, 2224.37, 2231.63, 86276548, 68730011648.0], [20070112, 2231.63, 2215.86, 2249.54, 2159.77, 2173.75, 76525720, 61742829568.0], [20070115, 2173.75, 2170.94, 2287.68, 2170.94, 2287.34, 66403097, 57043451904.0], [20070116, 2287.34, 2310.96, 2354.43, 2297.2400000000002, 2353.87, 76364254, 67843432448.0], [20070117, 2353.87, 2360.41, 2393.2200000000003, 2266.34, 2308.93, 89015540, 80008904704.0], [20070118, 2308.93, 2292.17, 2325.53, 2240.21, 2317.09, 78648606, 69894971392.0], [20070119, 2317.09, 2320.87, 2396.09, 2320.87, 2396.09, 83334022, 73538871296.0], [20070122, 2396.09, 2424.81, 2491.71, 2424.81, 2491.31, 93892993, 81870487552.0], [20070123, 2491.31, 2508.26, 2516.59, 2415.11, 2508.13, 102337616, 92812869632.0], [20070124, 2508.13, 2508.52, 2556.1, 2489.93, 2536.43, 84433697, 80277495808.0], [20070125, 2536.43, 2512.46, 2529.43, 2449.05, 2452.83, 81055151, 77241720832.0], [20070126, 2452.83, 2415.75, 2524.2400000000002, 2356.98, 2512.92, 78654008, 73275678720.0], [20070129, 2512.92, 2529.94, 2582.41, 2521.5, 2576.92, 85452085, 79544860672.0], [20070130, 2576.92, 2586.52, 2599.4500000000003, 2531.78, 2551.88, 78211528, 73485008896.0], [20070131, 2551.88, 2544.3, 2548.18, 2367.67, 2385.33, 80909137, 71945035776.0], [20070201, 2385.33, 2350.6, 2410.42, 2310.57, 2395.17, 65078095, 57578102784.0], [20070202, 2395.17, 2397.06, 2403.62, 2293.28, 2298.0, 59377154, 53535113216.0], [20070205, 2298.0, 2282.77, 2304.32, 2247.93, 2271.8, 47587506, 42358009856.0], [20070206, 2271.8, 2271.37, 2316.7000000000003, 2198.9, 2316.04, 67010648, 61206503424.0], [20070207, 2316.04, 2330.43, 2390.87, 2330.43, 2369.79, 70106390, 66203344896.0], [20070208, 2369.79, 2376.63, 2415.96, 2354.7000000000003, 2410.6, 62656540, 58367504384.0], [20070209, 2410.6, 2412.64, 2417.64, 2376.02, 2397.25, 55515532, 51302932480.0], [20070212, 2397.25, 2397.85, 2485.76, 2396.79, 2485.39, 54992320, 51709435904.0], [20070213, 2485.39, 2498.34, 2526.23, 2489.66, 2522.63, 51528862, 48227864576.0], [20070214, 2522.63, 2527.56, 2594.66, 2520.53, 2588.35, 62777279, 58462269440.0], [20070215, 2588.35, 2607.63, 2669.18, 2607.63, 2668.63, 71631329, 67415687168.0], [20070216, 2668.63, 2692.67, 2717.57, 2660.4900000000002, 2676.7400000000002, 75908785, 71597580288.0], [20070226, 2676.7400000000002, 2679.26, 2710.3, 2641.12, 2707.68, 74531560, 70981615616.0], [20070227, 2707.68, 2717.81, 2719.52, 2454.92, 2457.4900000000002, 107736807, 101102755840.0], [20070228, 2457.4900000000002, 2413.42, 2554.23, 2413.33, 2544.57, 82822571, 77148250112.0], [20070301, 2544.57, 2550.26, 2550.33, 2439.5, 2473.54, 82159655, 74299580416.0], [20070302, 2473.54, 2468.67, 2523.86, 2455.82, 2508.73, 57946805, 54222098432.0], [20070305, 2508.73, 2503.82, 2541.82, 2409.7200000000003, 2475.61, 68517488, 63071756288.0], [20070306, 2475.61, 2467.7400000000002, 2539.4500000000003, 2452.14, 2520.29, 52633153, 50261315584.0], [20070307, 2520.29, 2532.98, 2594.46, 2532.15, 2589.44, 59720949, 57623240704.0], [20070308, 2589.44, 2597.7200000000003, 2628.4500000000003, 2565.11, 2627.63, 55386559, 53907619840.0], [20070309, 2627.63, 2632.8, 2643.81, 2587.4900000000002, 2611.39, 70411326, 67933044736.0], [20070312, 2611.39, 2612.96, 2619.5, 2563.37, 2616.17, 62468921, 60438196224.0], [20070313, 2616.17, 2620.7200000000003, 2641.63, 2605.23, 2640.17, 65788908, 62061191168.0], [20070314, 2640.17, 2609.93, 2625.12, 2546.65, 2597.36, 68952088, 66581938176.0], [20070315, 2597.36, 2595.54, 2645.88, 2595.54, 2645.55, 63778489, 63266779136.0], [20070316, 2645.55, 2656.01, 2665.39, 2576.32, 2604.23, 75331850, 74777026560.0], [20070319, 2604.23, 2533.71, 2674.8, 2523.3, 2659.41, 73983566, 72943665152.0], [20070320, 2659.41, 2669.64, 2674.4700000000003, 2645.25, 2672.77, 61249726, 61741481984.0], [20070321, 2672.77, 2685.93, 2703.0, 2666.89, 2702.6, 64612957, 68369313792.0], [20070322, 2702.6, 2720.46, 2740.28, 2702.41, 2711.32, 83308074, 86036275200.0], [20070323, 2711.32, 2710.36, 2726.62, 2653.79, 2716.27, 73911919, 76304490496.0], [20070326, 2716.27, 2725.4, 2764.4, 2713.93, 2764.03, 76074773, 77796098048.0], [20070327, 2764.03, 2770.35, 2789.9700000000003, 2753.02, 2784.02, 80725127, 84018397184.0], [20070328, 2784.02, 2787.2400000000002, 2806.08, 2689.11, 2797.65, 112209970, 112146079744.0], [20070329, 2797.65, 2802.38, 2830.08, 2782.93, 2783.3, 106567239, 113233436672.0], [20070330, 2783.3, 2768.71, 2801.9500000000003, 2753.15, 2781.78, 62950706, 66536968192.0], [20070402, 2781.78, 2793.96, 2850.15, 2793.96, 2850.11, 69247883, 76680511488.0], [20070403, 2850.11, 2861.9, 2888.33, 2852.57, 2888.11, 77014495, 87091855360.0], [20070404, 2888.11, 2893.38, 2924.68, 2875.69, 2911.82, 75506658, 88456069120.0], [20070405, 2911.82, 2909.5, 2950.66, 2895.42, 2945.04, 74138991, 85195595776.0], [20070406, 2945.04, 2921.73, 2977.46, 2911.05, 2972.01, 79102328, 93049569280.0], [20070409, 2972.01, 2988.38, 3043.06, 2988.38, 3038.17, 90901705, 106218790912.0], [20070410, 3038.17, 3053.35, 3081.62, 2993.11, 3081.57, 100888342, 119702216704.0], [20070411, 3081.57, 3092.08, 3121.54, 3059.28, 3121.32, 101669935, 124218925056.0], [20070412, 3121.32, 3129.25, 3176.69, 3114.91, 3176.44, 92535186, 118434111488.0], [20070413, 3176.44, 3182.78, 3211.61, 3154.11, 3169.23, 100653116, 129728364544.0], [20070416, 3169.23, 3177.3, 3256.57, 3177.29, 3256.0, 87928940, 112706592768.0], [20070417, 3256.0, 3273.4300000000003, 3288.17, 3182.9500000000003, 3283.6, 105307105, 133823422464.0], [20070418, 3283.6, 3294.21, 3311.98, 3244.9300000000003, 3304.5, 101426707, 129242251264.0], [20070419, 3304.5, 3297.9500000000003, 3297.9500000000003, 3065.28, 3150.3, 115270009, 143830319104.0], [20070420, 3150.3, 3165.67, 3297.41, 3165.67, 3289.28, 94469869, 118620471296.0], [20070423, 3289.28, 3330.8, 3433.52, 3330.8, 3431.32, 109958991, 137583443968.0], [20070424, 3431.32, 3462.48, 3490.81, 3418.3, 3445.2000000000003, 114643006, 149412298752.0], [20070425, 3445.2000000000003, 3432.02, 3467.83, 3376.08, 3448.28, 100580669, 129089175552.0], [20070426, 3448.28, 3465.11, 3493.91, 3438.88, 3493.58, 78997690, 107807047680.0], [20070427, 3493.58, 3499.94, 3503.89, 3436.0, 3470.52, 80698636, 113722810368.0], [20070430, 3470.52, 3487.36, 3568.6800000000003, 3478.9300000000003, 3558.71, 94302864, 138081370112.0], [20070508, 3558.71, 3643.81, 3699.37, 3618.78, 3686.03, 106788732, 153677414400.0], [20070509, 3686.03, 3699.3, 3717.34, 3556.61, 3701.28, 140648358, 189060481024.0], [20070510, 3701.28, 3703.52, 3742.23, 3671.81, 3724.51, 115419922, 153159221248.0], [20070511, 3724.51, 3696.29, 3715.37, 3629.71, 3702.61, 88961761, 133773918208.0], [20070514, 3702.61, 3648.27, 3769.16, 3620.86, 3734.42, 91098049, 137156730880.0], [20070515, 3734.42, 3739.05, 3751.64, 3600.21, 3604.64, 93578568, 138220191744.0], [20070516, 3604.64, 3598.0, 3700.65, 3557.2000000000003, 3700.29, 86229268, 126693810176.0], [20070517, 3700.29, 3716.44, 3794.16, 3705.27, 3778.6, 90256478, 135459102720.0], [20070518, 3778.6, 3771.27, 3805.21, 3746.2400000000002, 3776.63, 82418898, 120741773312.0], [20070521, 3776.63, 3650.8, 3843.84, 3643.08, 3831.44, 98478650, 145129799680.0], [20070522, 3831.44, 3849.04, 3893.19, 3849.04, 3870.4900000000002, 109618184, 161323368448.0], [20070523, 3870.4900000000002, 3879.76, 3939.4900000000002, 3853.91, 3938.9500000000003, 98523171, 147494469632.0], [20070524, 3938.9500000000003, 3953.89, 3972.58, 3858.51, 3919.75, 113814264, 172374228992.0], [20070525, 3919.75, 3907.73, 3996.85, 3888.31, 3985.25, 95416615, 150809051136.0], [20070528, 3985.25, 4033.92, 4091.94, 4027.36, 4072.58, 114041851, 183212933120.0], [20070529, 4072.58, 4090.9, 4168.53, 4079.87, 4168.29, 113267227, 179476692992.0], [20070530, 4168.29, 3906.04, 4104.2, 3849.7000000000003, 3886.46, 132739140, 210318901248.0], [20070531, 3886.46, 3828.92, 3991.73, 3683.56, 3927.9500000000003, 126078248, 193671970816.0], [20070601, 3927.9500000000003, 3953.1, 4014.15, 3780.03, 3803.96, 119924005, 193953562624.0], [20070604, 3803.96, 3804.96, 3822.41, 3503.94, 3511.4300000000003, 90531019, 131296198656.0], [20070605, 3511.4300000000003, 3407.0, 3635.15, 3246.73, 3634.63, 113768038, 150764929024.0], [20070606, 3634.63, 3652.89, 3