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) • 400 kB
JSON
{"data": [[20060124, 1457.22, 1457.22, 1471.2, 1446.44, 1459.2, 906549, 788028992.0], [20060125, 1459.2, 1456.09, 1463.72, 1414.45, 1430.02, 1156780, 924779200.0], [20060206, 1430.02, 1433.44, 1482.33, 1433.44, 1482.33, 812891, 731032256.0], [20060207, 1482.33, 1483.45, 1485.69, 1450.15, 1463.92, 1026231, 935385024.0], [20060208, 1463.92, 1459.67, 1469.49, 1446.54, 1469.49, 609552, 537168704.0], [20060209, 1469.49, 1470.1000000000001, 1481.8, 1463.44, 1465.88, 729756, 622901440.0], [20060210, 1465.88, 1468.72, 1485.81, 1467.04, 1485.81, 780154, 641062400.0], [20060213, 1485.81, 1488.59, 1511.6100000000001, 1488.59, 1508.13, 778499, 711722752.0], [20060214, 1508.13, 1508.67, 1529.09, 1506.21, 1527.94, 682076, 666247232.0], [20060215, 1527.94, 1529.76, 1533.5, 1513.07, 1516.95, 730321, 648381248.0], [20060216, 1516.95, 1517.42, 1517.8, 1461.29, 1465.3, 953169, 806921216.0], [20060217, 1465.3, 1463.23, 1473.73, 1440.05, 1440.05, 790989, 692039360.0], [20060220, 1440.05, 1432.93, 1436.1100000000001, 1395.43, 1396.42, 799557, 645323776.0], [20060221, 1396.42, 1389.6100000000001, 1434.71, 1383.95, 1434.71, 699578, 554539136.0], [20060222, 1434.71, 1437.23, 1445.28, 1423.46, 1425.01, 669154, 536820992.0], [20060223, 1425.01, 1421.52, 1425.8, 1400.0, 1413.08, 597853, 461190624.0], [20060224, 1413.08, 1412.94, 1445.91, 1412.94, 1442.34, 666668, 521733440.0], [20060227, 1442.34, 1444.14, 1444.14, 1416.23, 1423.15, 498620, 415198848.0], [20060228, 1423.15, 1421.18, 1438.8, 1402.16, 1438.8, 482814, 430261792.0], [20060301, 1438.8, 1439.1000000000001, 1477.53, 1435.53, 1472.6200000000001, 629413, 608709504.0], [20060302, 1472.6200000000001, 1472.09, 1472.09, 1424.47, 1432.5, 640209, 571687552.0], [20060303, 1432.5, 1430.02, 1440.65, 1414.39, 1439.1200000000001, 607480, 543821504.0], [20060306, 1439.1200000000001, 1439.78, 1447.48, 1429.66, 1436.7, 446774, 388393248.0], [20060307, 1436.7, 1435.28, 1435.28, 1389.8700000000001, 1391.46, 509867, 426459520.0], [20060308, 1391.46, 1387.41, 1405.07, 1377.72, 1399.76, 398050, 339002592.0], [20060309, 1399.76, 1398.59, 1406.91, 1391.04, 1394.22, 409678, 299506080.0], [20060310, 1394.22, 1395.39, 1404.75, 1389.64, 1397.1200000000001, 296558, 241283360.0], [20060313, 1397.1200000000001, 1393.58, 1410.6000000000001, 1389.03, 1404.18, 319889, 269326944.0], [20060314, 1404.18, 1403.57, 1409.25, 1398.76, 1406.65, 314848, 265182864.0], [20060315, 1406.65, 1405.41, 1430.89, 1404.3, 1429.41, 450613, 405990336.0], [20060316, 1429.41, 1429.59, 1432.06, 1419.59, 1431.95, 373705, 332353440.0], [20060317, 1431.95, 1433.13, 1435.06, 1420.22, 1424.81, 362333, 291022112.0], [20060320, 1424.81, 1426.16, 1438.3600000000001, 1413.73, 1438.3600000000001, 437201, 353040768.0], [20060321, 1438.3600000000001, 1439.14, 1452.01, 1435.13, 1443.41, 539900, 426918880.0], [20060322, 1443.41, 1443.6000000000001, 1464.01, 1438.3500000000001, 1464.01, 492729, 403478400.0], [20060323, 1464.01, 1462.74, 1492.54, 1462.74, 1488.75, 826167, 667810304.0], [20060324, 1488.75, 1488.73, 1491.39, 1469.38, 1473.56, 657308, 539080832.0], [20060327, 1473.56, 1476.54, 1491.65, 1469.75, 1491.65, 714107, 524957184.0], [20060328, 1491.65, 1494.3600000000001, 1507.82, 1490.81, 1504.69, 619008, 558700928.0], [20060329, 1504.69, 1504.51, 1522.46, 1501.68, 1510.24, 726755, 640011136.0], [20060330, 1510.24, 1508.17, 1514.27, 1489.33, 1490.96, 627525, 552113984.0], [20060331, 1490.96, 1488.64, 1506.64, 1481.98, 1506.01, 557902, 510032896.0], [20060403, 1506.01, 1505.26, 1549.4, 1505.26, 1549.4, 801232, 772262784.0], [20060404, 1549.4, 1556.18, 1578.79, 1546.1000000000001, 1578.79, 827789, 849562816.0], [20060405, 1578.79, 1582.29, 1622.68, 1582.29, 1608.92, 1133894, 1045017920.0], [20060406, 1608.92, 1607.52, 1620.66, 1592.9, 1597.18, 967368, 887546688.0], [20060407, 1597.18, 1596.53, 1599.3500000000001, 1575.0, 1591.73, 818489, 734208000.0], [20060410, 1591.73, 1595.6200000000001, 1631.23, 1595.6200000000001, 1627.16, 987783, 905924224.0], [20060411, 1627.16, 1629.26, 1635.93, 1617.8700000000001, 1627.91, 958736, 829168512.0], [20060412, 1627.91, 1627.97, 1641.44, 1620.78, 1627.92, 1080280, 870376512.0], [20060413, 1627.92, 1626.04, 1643.77, 1582.75, 1582.75, 1110266, 985417472.0], [20060414, 1582.75, 1571.25, 1632.16, 1569.8400000000001, 1631.31, 1026058, 892588992.0], [20060417, 1631.31, 1630.54, 1685.68, 1622.9, 1671.56, 1634015, 1373035136.0], [20060418, 1671.56, 1675.51, 1675.6100000000001, 1643.02, 1653.0, 1217575, 1055997248.0], [20060419, 1653.0, 1650.67, 1669.46, 1630.4, 1667.8400000000001, 1069231, 1043372416.0], [20060420, 1667.8400000000001, 1665.8, 1669.32, 1641.1100000000001, 1654.0900000000001, 1006947, 932974016.0], [20060421, 1654.0900000000001, 1646.3, 1691.18, 1626.99, 1681.9, 1164354, 1098134528.0], [20060424, 1681.9, 1681.5, 1681.75, 1628.49, 1642.6100000000001, 1360081, 1218020480.0], [20060425, 1642.6100000000001, 1632.94, 1638.5, 1602.16, 1620.8600000000001, 978851, 861739520.0], [20060426, 1620.8600000000001, 1618.06, 1683.66, 1612.81, 1678.63, 1117223, 1096699008.0], [20060427, 1678.63, 1678.8700000000001, 1680.29, 1644.5900000000001, 1657.68, 896607, 859606784.0], [20060428, 1657.68, 1638.91, 1738.94, 1615.52, 1723.0900000000001, 1451123, 1403683328.0], [20060508, 1723.0900000000001, 1724.51, 1750.02, 1724.51, 1748.23, 1222532, 1135406336.0], [20060509, 1748.23, 1753.17, 1823.99, 1741.95, 1813.3, 1458156, 1315931264.0], [20060510, 1813.3, 1854.32, 1862.0900000000001, 1820.01, 1854.92, 1419283, 1421364992.0], [20060511, 1854.92, 1855.96, 1930.22, 1840.3, 1843.42, 1932344, 1792002944.0], [20060512, 1843.42, 1842.65, 1930.06, 1834.44, 1930.06, 1703256, 1496886144.0], [20060515, 1930.06, 1977.01, 2033.06, 1940.8600000000001, 2033.06, 2238311, 2023673600.0], [20060516, 2033.06, 2038.43, 2043.8700000000001, 1918.44, 1925.15, 2152482, 2046557696.0], [20060517, 1925.15, 1921.32, 1962.8400000000001, 1884.14, 1922.07, 1650084, 1605355776.0], [20060518, 1922.07, 1916.03, 1980.8300000000002, 1881.24, 1973.5900000000001, 1488949, 1358662912.0], [20060519, 1973.5900000000001, 1979.8500000000001, 2110.12, 1979.8500000000001, 2107.81, 2445353, 2206643200.0], [20060522, 2107.81, 2135.32, 2175.0, 2110.55, 2121.52, 2431269, 2263279616.0], [20060523, 2121.52, 2096.7, 2096.7, 1972.79, 1972.79, 1874388, 1838169600.0], [20060524, 1972.79, 1973.19, 2015.72, 1888.24, 1924.74, 1455313, 1297109248.0], [20060525, 1924.74, 1920.19, 1967.27, 1902.88, 1957.64, 942281, 834578176.0], [20060526, 1957.64, 1970.8600000000001, 2024.15, 1966.47, 2020.9, 1347626, 1220883072.0], [20060529, 2020.9, 2047.9, 2072.88, 2026.3500000000001, 2063.2, 1359732, 1226164992.0], [20060530, 2063.2, 2074.85, 2079.46, 2030.21, 2079.2200000000003, 1310889, 1240088832.0], [20060531, 2079.2200000000003, 2078.19, 2106.69, 2056.79, 2085.92, 1497278, 1426924800.0], [20060601, 2085.92, 2089.11, 2195.07, 2089.11, 2195.07, 2127938, 1985318272.0], [20060602, 2195.07, 2215.14, 2238.62, 2162.7, 2225.94, 2365935, 2276130304.0], [20060605, 2225.94, 2233.87, 2305.7400000000002, 2233.87, 2298.2200000000003, 2095544, 2069384320.0], [20060606, 2298.2200000000003, 2286.61, 2286.61, 2200.43, 2210.48, 1451220, 1439697152.0], [20060607, 2210.48, 2203.8, 2206.4500000000003, 2038.0900000000001, 2038.0900000000001, 1597572, 1470617600.0], [20060608, 2038.0900000000001, 2005.8400000000001, 2067.08, 1977.47, 2067.08, 1310495, 1182489088.0], [20060609, 2067.08, 2069.98, 2129.54, 2043.99, 2091.36, 1320793, 1331374976.0], [20060612, 2091.36, 2083.31, 2145.42, 2061.39, 2141.83, 777000, 817351680.0], [20060613, 2141.83, 2152.92, 2171.86, 2133.1, 2152.21, 832125, 874043520.0], [20060614, 2152.21, 2141.46, 2157.45, 2096.55, 2156.92, 695035, 708108480.0], [20060615, 2156.92, 2154.86, 2197.4700000000003, 2144.89, 2168.7400000000002, 883854, 896922560.0], [20060616, 2168.7400000000002, 2177.2400000000002, 2232.63, 2177.2400000000002, 2232.63, 1370669, 1334096768.0], [20060619, 2232.63, 2230.5, 2245.65, 2202.9500000000003, 2218.65, 1413100, 1305096576.0], [20060620, 2218.65, 2205.68, 2243.88, 2198.68, 2240.2200000000003, 1168379, 1126194560.0], [20060621, 2240.2200000000003, 2242.13, 2245.58, 2215.46, 2222.55, 982156, 938419904.0], [20060622, 2222.55, 2254.94, 2254.94, 2174.12, 2192.13, 926363, 922840576.0], [20060623, 2192.13, 2183.52, 2190.56, 2153.09, 2190.48, 776444, 707736128.0], [20060626, 2190.48, 2182.41, 2216.14, 2181.93, 2213.58, 995259, 929298752.0], [20060627, 2213.58, 2221.53, 2235.3, 2201.7000000000003, 2231.56, 1265442, 1488703360.0], [20060628, 2231.56, 2231.42, 2243.69, 2221.13, 2226.9, 1303592, 1528460416.0], [20060629, 2226.9, 2225.16, 2264.67, 2225.16, 2264.38, 1602049, 1824865536.0], [20060630, 2264.38, 2269.11, 2274.57, 2221.32, 2231.11, 1428887, 1472486016.0], [20060703, 2231.11, 2230.9900000000002, 2240.58, 2220.86, 2240.58, 1368865, 1436594688.0], [20060704, 2240.58, 2241.41, 2246.7200000000003, 2209.17, 2223.79, 1441797, 1434789376.0], [20060705, 2223.79, 2219.05, 2231.27, 2192.27, 2224.11, 1268358, 1221440512.0], [20060706, 2224.11, 2223.12, 2289.7000000000003, 2221.54, 2285.19, 1833849, 1881075584.0], [20060707, 2285.19, 2291.63, 2297.06, 2247.78, 2256.15, 1719376, 1791445504.0], [20060710, 2256.15, 2248.73, 2282.79, 2239.92, 2279.94, 1686358, 1656819712.0], [20060711, 2279.94, 2277.87, 2319.07, 2266.82, 2314.4900000000002, 1854428, 1887094528.0], [20060712, 2314.4900000000002, 2306.41, 2320.28, 2283.89, 2289.54, 1595273, 1606131456.0], [20060713, 2289.54, 2281.4700000000003, 2286.25, 2149.15, 2167.15, 2388829, 2308935424.0], [20060714, 2167.15, 2141.53, 2205.4900000000002, 2134.05, 2186.4900000000002, 1428966, 1310690432.0], [20060717, 2186.4900000000002, 2172.82, 2201.12, 2157.32, 2201.12, 1319663, 1201626368.0], [20060718, 2201.12, 2198.61, 2199.7200000000003, 2171.02, 2196.7000000000003, 975124, 928869888.0], [20060719, 2196.7000000000003, 2195.9500000000003, 2195.9500000000003, 2123.64, 2158.76, 1111067, 1076249984.0], [20060720, 2158.76, 2152.13, 2177.1, 2144.04, 2170.06, 730991, 729219520.0], [20060721, 2170.06, 2169.45, 2198.59, 2167.25, 2194.9, 624481, 603539392.0], [20060724, 2194.9, 2170.81, 2185.82, 2142.61, 2181.15, 738015, 735660288.0], [20060725, 2181.15, 2173.64, 2207.54, 2173.23, 2197.73, 686047, 665852032.0], [20060726, 2197.73, 2198.27, 2205.86, 2174.91, 2187.73, 858470, 916770816.0], [20060727, 2187.73, 2183.98, 2187.67, 2143.79, 2160.9, 937153, 979570432.0], [20060728, 2160.9, 2155.38, 2159.67, 2112.76, 2123.43, 946371, 932643712.0], [20060731, 2123.43, 2115.14, 2115.14, 2005.3700000000001, 2005.56, 985940, 910688448.0], [20060801, 2005.56, 2006.8600000000001, 2022.96, 1983.27, 1988.3500000000001, 632113, 569153472.0], [20060802, 1988.3500000000001, 1988.78, 1999.67, 1950.3700000000001, 1987.39, 739894, 758618752.0], [20060803, 1987.39, 1983.18, 1995.54, 1949.38, 1963.96, 982558, 1198574848.0], [20060804, 1963.96, 1959.72, 1964.04, 1898.24, 1898.8500000000001, 879420, 970471488.0], [20060807, 1898.8500000000001, 1891.57, 1909.66, 1865.91, 1868.78, 781493, 792796096.0], [20060808, 1868.78, 1865.16, 1909.42, 1865.16, 1909.42, 708781, 701863168.0], [20060809, 1909.42, 1908.8, 1908.8, 1882.81, 1901.6000000000001, 673744, 671908352.0], [20060810, 1901.6000000000001, 1896.24, 1924.53, 1893.49, 1924.53, 621880, 588899520.0], [20060811, 1924.53, 1945.23, 1956.65, 1919.68, 1954.97, 1157895, 1112762112.0], [20060814, 1954.97, 1949.69, 1972.99, 1897.38, 1902.57, 1085816, 977672064.0], [20060815, 1902.57, 1895.53, 1931.8400000000001, 1891.5, 1929.38, 833818, 774174272.0], [20060816, 1929.38, 1927.74, 1963.23, 1923.63, 1960.88, 896536, 837230848.0], [20060817, 1960.88, 1957.1100000000001, 1957.1100000000001, 1923.14, 1936.02, 924290, 879679616.0], [20060818, 1936.02, 1934.24, 1936.8700000000001, 1910.39, 1912.58, 685860, 690252032.0], [20060821, 1912.58, 1869.22, 1933.28, 1850.8, 1933.07, 922714, 818631552.0], [20060822, 1933.07, 1932.32, 1963.25, 1927.31, 1962.44, 1020640, 936532544.0], [20060823, 1962.44, 1960.98, 1974.5800000000002, 1958.83, 1968.44, 976345, 864873408.0], [20060824, 1968.44, 1966.5900000000001, 2001.0, 1959.28, 2001.0, 1533447, 1624343296.0], [20060825, 2001.0, 2000.4, 2029.1100000000001, 1994.71, 2012.06, 1733385, 1880886528.0], [20060828, 2012.06, 2017.04, 2046.5800000000002, 2015.72, 2043.6000000000001, 1359021, 1446542336.0], [20060829, 2043.6000000000001, 2046.64, 2116.88, 2046.53, 2096.53, 1681649, 1946456960.0], [20060830, 2096.53, 2091.37, 2095.4, 2071.58, 2092.83, 1293882, 1430560768.0], [20060831, 2092.83, 2093.78, 2103.55, 2085.78, 2098.45, 1134768, 1273485568.0], [20060901, 2098.45, 2100.07, 2108.04, 2068.2200000000003, 2091.64, 1389759, 1510538496.0], [20060904, 2091.64, 2087.83, 2149.48, 2085.25, 2149.48, 1329657, 1341868800.0], [20060905, 2149.48, 2146.92, 2146.92, 2106.7200000000003, 2114.94, 963268, 1060970048.0], [20060906, 2114.94, 2111.55, 2118.31, 2089.29, 2107.92, 644785, 679811648.0], [20060907, 2107.92, 2110.68, 2110.68, 2081.41, 2097.08, 864881, 943777088.0], [20060908, 2097.08, 2094.07, 2118.1, 2082.39, 2114.58, 1092367, 1299815296.0], [20060911, 2114.58, 2111.08, 2115.67, 2084.8, 2115.67, 810290, 959562112.0], [20060912, 2115.67, 2113.35, 2122.09, 2107.9700000000003, 2117.52, 877543, 975469952.0], [20060913, 2117.52, 2115.29, 2126.64, 2096.85, 2097.35, 973535, 1055460544.0], [20060914, 2097.35, 2090.64, 2093.68, 2054.35, 2076.39, 916745, 1043405952.0], [20060915, 2076.39, 2077.63, 2095.03, 2073.56, 2092.2, 871587, 864410112.0], [20060918, 2092.2, 2095.42, 2114.75, 2089.31, 2114.75, 1343194, 1301671808.0], [20060919, 2114.75, 2118.2, 2132.52, 2110.42, 2130.63, 1191649, 1219918208.0], [20060920, 2130.63, 2130.56, 2144.35, 2114.3, 2139.23, 1135253, 1249194496.0], [20060921, 2139.23, 2135.7400000000002, 2167.45, 2133.2400000000002, 2166.86, 1406985, 1401711360.0], [20060922, 2166.86, 2166.34, 2193.96, 2157.15, 2180.92, 1228968, 1340999040.0], [20060925, 2180.92, 2179.43, 2214.28, 2170.43, 2193.25, 1080986, 1206703744.0], [20060926, 2193.25, 2192.73, 2201.54, 2152.53, 2155.33, 724488, 779007744.0], [20060927, 2155.33, 2151.27, 2164.0, 2136.29, 2156.46, 777726, 874249600.0], [20060928, 2156.46, 2158.55, 2187.64, 2153.93, 2182.54, 912052, 949241152.0], [20060929, 2182.54, 2186.93, 2209.7000000000003, 2185.83, 2202.39, 1192505, 1556560896.0], [20061009, 2202.39, 2213.27, 2240.17, 2207.57, 2240.17, 1101229, 1330312960.0], [20061010, 2240.17, 2242.3, 2251.3, 2223.21, 2239.86, 1146418, 1396609280.0], [20061011, 2239.86, 2233.33, 2261.73, 2231.07, 2261.73, 1231025, 1430856064.0], [20061012, 2261.73, 2261.17, 2261.17, 2215.29, 2215.94, 1083376, 1200358400.0], [20061013, 2215.94, 2208.37, 2218.4500000000003, 2195.9700000000003, 2209.76, 1001938, 1173643520.0], [20061016, 2209.76, 2210.65, 2214.81, 2182.58, 2187.21, 1037468, 1124357888.0], [20061017, 2187.21, 2182.55, 2189.21, 2172.48, 2178.35, 854362, 860328896.0], [20061018, 2178.35, 2178.1, 2197.69, 2172.58, 2197.14, 720247, 718330752.0], [20061019, 2197.14, 2198.81, 2220.37, 2196.5, 2216.0, 1357347, 1563275136.0], [20061020, 2216.0, 2214.13, 2217.82, 2191.78, 2193.96, 1222155, 1383953536.0], [20061023, 2193.96, 2190.82, 2192.58, 2125.11, 2130.1, 1216086, 1293514368.0], [20061024, 2130.1, 2127.2200000000003, 2173.28, 2127.2200000000003, 2171.9700000000003, 959775, 1056308800.0], [20061025, 2171.9700000000003, 2172.54, 2201.1, 2167.14, 2181.87, 1108587, 1273785984.0], [20061026, 2181.87, 2181.59, 2182.17, 2154.57, 2164.94, 1394131, 1501314048.0], [20061027, 2164.94, 2162.48, 2163.16, 2118.37, 2144.48, 1168880, 1185075072.0], [20061030, 2144.48, 2128.55, 2128.55, 2102.61, 2120.63, 1140028, 1214824064.0], [20061031, 2120.63, 2119.7, 2134.28, 2117.7, 2133.16, 842926, 846463104.0], [20061101, 2133.16, 2134.46, 2139.67, 2113.87, 2126.88, 1046847, 1097953280.0], [20061102, 2126.88, 2123.63, 2123.63, 2082.06, 2098.69, 1078535, 1167100288.0], [20061103, 2098.69, 2095.68, 2115.45, 2095.68, 2106.9700000000003, 1020762, 1045380288.0], [20061106, 2106.9700000000003, 2098.07, 2101.4900000000002, 2081.73, 2083.43, 885888, 874556288.0], [20061107, 2083.43, 2083.26, 2098.05, 2061.81, 2093.98, 1232461, 1362504576.0], [20061108, 2093.98, 2092.95, 2106.9900000000002, 2077.29, 2106.27, 857685, 914888832.0], [20061109, 2106.27, 2105.2400000000002, 2130.9, 2096.69, 2129.86, 944613, 1068713152.0], [20061110, 2129.86, 2129.07, 2129.38, 2066.17, 2079.75, 991540, 1045037504.0], [20061113, 2079.75, 2072.34, 2074.34, 2009.99, 2019.81, 1231658, 1262155648.0], [20061114, 2019.81, 2014.72, 2041.3600000000001, 1995.65, 2040.6100000000001, 886856, 970320896.0], [20061115, 2040.6100000000001, 2042.15, 2100.07, 2036.76, 2094.5, 1036937, 1238051840.0], [20061116, 2094.5, 2095.62, 2130.48, 2095.62, 2100.15, 1268593, 1574689536.0], [20061117, 2100.15, 2096.15, 2111.69, 2077.11, 2109.33, 1360271, 1642333440.0], [20061120, 2109.33, 2113.92, 2115.18, 2063.31, 2086.65, 1295512, 1518574720.0], [20061121, 2086.65, 2085.48, 2109.02, 2064.13, 2106.35, 1586235, 1788102912.0], [20061122, 2106.35, 2103.2, 2161.98, 2096.03, 2152.62, 1578982, 1885561984.0], [20061123, 2152.62, 2150.14, 2157.03, 2135.5, 2157.03, 1565816, 1784249728.0], [20061124, 2157.03, 2155.21, 2170.56, 2130.18, 2167.86, 1307403, 1495272704.0], [20061127, 2167.86, 2173.53, 2200.36, 2167.05, 2199.9700000000003, 1461314, 1622618240.0], [20061128, 2199.9700000000003, 2201.63, 2229.7200000000003, 2195.57, 2229.41, 1558971, 1812508416.0], [20061129, 2229.41, 2209.11, 2256.48, 2183.57, 2254.5, 1892215, 2143994496.0], [20061130, 2254.5, 2256.81, 2287.58, 2253.73, 2281.28, 2142832, 2342079488.0], [20061201, 2281.28, 2277.9700000000003, 2296.6, 2273.41, 2290.01, 2286072, 2609857280.0], [20061204, 2290.01, 2290.73, 2352.84, 2290.73, 2328.8, 2429236, 2817609728.0], [20061205, 2328.8, 2330.04, 2337.84, 2300.29, 2308.82, 2361454, 2676025856.0], [20061206, 2308.82, 2306.59, 2314.08, 2230.93, 2289.4, 3175579, 3374248192.0], [20061207, 2289.4, 2287.88, 2310.39, 2261.03, 2261.03, 2829484, 2965879808.0], [20061208, 2261.03, 2242.76, 2266.84, 2212.17, 2217.19, 2039294, 2166484480.0], [20061211, 2217.19, 2207.01, 2257.51, 2207.01, 2257.51, 1518919, 1615317632.0], [20061212, 2257.51, 2260.93, 2284.79, 2250.51, 2279.53, 1972459, 2299971840.0], [20061213, 2279.53, 2282.43, 2330.7200000000003, 2272.73, 2330.7200000000003, 1645560, 2104846464.0], [20061214, 2330.7200000000003, 2330.63, 2367.18, 2329.04, 2364.98, 1707055, 2027990528.0], [20061215, 2364.98, 2367.7400000000002, 2387.7200000000003, 2355.76, 2386.34, 1724291, 2027005056.0], [20061218, 2386.34, 2387.09, 2435.41, 2387.09, 2431.9900000000002, 2452912, 2984314624.0], [20061219, 2431.9900000000002, 2436.71, 2449.67, 2403.32, 2443.87, 2785969, 3539427584.0], [20061220, 2443.87, 2433.01, 2519.0, 2408.62, 2513.3, 2849013, 3358440448.0], [20061221, 2513.3, 2516.7400000000002, 2540.44, 2468.2000000000003, 2471.8, 2655925, 3153338624.0], [20061222, 2471.8, 2455.2200000000003, 2480.28, 2432.68, 2446.79, 1904357, 2276973568.0], [20061225, 2446.79, 2448.09, 2504.1, 2448.09, 2476.78, 2050202, 2576151296.0], [20061226, 2476.78, 2480.26, 2497.17, 2434.03, 2449.7400000000002, 1970825, 2445796608.0], [20061227, 2449.7400000000002, 2441.96, 2467.09, 2437.3, 2450.96, 1712652, 2129865216.0], [20061228, 2450.96, 2451.92, 2460.35, 2396.94, 2416.36, 1918252, 2432342528.0], [20061229, 2416.36, 2420.84, 2480.8, 2420.1, 2467.7000000000003, 1859402, 2415755264.0], [20070104, 2467.7000000000003, 2483.4700000000003, 2509.04, 2446.36, 2449.77, 2238913, 2742663680.0], [20070105, 2449.77, 2446.07, 2531.71, 2437.3, 2530.35, 1918995, 2350053888.0], [20070108, 2530.35, 2536.59, 2587.86, 2535.48, 2587.86, 2496525, 3042238464.0], [20070109, 2587.86, 2597.2200000000003, 2628.55, 2586.1, 2615.61, 2691199, 3296566016.0], [20070110, 2615.61, 2621.02, 2661.63, 2601.33, 2661.63, 2899176, 3388067840.0], [20070111, 2661.63, 2664.2000000000003, 2732.7000000000003, 2649.9900000000002, 2679.71, 3390472, 4029343744.0], [20070112, 2679.71, 2666.56, 2701.94, 2609.11, 2613.1, 2601032, 3178733824.0], [20070115, 2613.1, 2610.36, 2757.44, 2610.36, 2756.58, 2353333, 3004562432.0], [20070116, 2756.58, 2771.08, 2879.94, 2766.9900000000002, 2879.58, 3122575, 3950065664.0], [20070117, 2879.58, 2886.93, 2983.36, 2784.19, 2868.18, 3982452, 5019763712.0], [20070118, 2868.18, 2864.88, 2984.93, 2854.3, 2982.41, 3392660, 4118199296.0], [20070119, 2982.41, 2998.17, 3128.05, 2998.17, 3127.38, 4153491, 5208858624.0], [20070122, 3127.38, 3188.09, 3298.67, 3180.84, 3298.21, 4354530, 5623835648.0], [20070123, 3298.21, 3308.05, 3321.13, 3166.52, 3229.4500000000003, 3670800, 4939796480.0], [20070124, 3229.4500000000003, 3217.15, 3268.37, 3166.4900000000002, 3258.06, 2960502, 3979432448.0], [20070125, 3258.06, 3235.2200000000003, 3235.2200000000003, 3119.2000000000003, 3125.91, 3057689, 4126511616.0], [20070126, 3125.91, 3077.44, 3154.51, 2979.21, 3134.63, 2527538, 3348708352.0], [20070129, 3134.63, 3131.2200000000003, 3196.2000000000003, 3119.9, 3183.05, 2711205, 3474117120.0], [20070130, 3183.05, 3193.82, 3253.02, 3171.79, 3230.92, 2647012, 3519734784.0], [20070131, 3230.92, 3222.81, 3240.82, 3039.06, 3079.81, 2674712, 3618807040.0], [20070201, 3079.81, 3058.56, 3138.05, 3014.79, 3131.19, 2175948, 2940523520.0], [20070202, 3131.19, 3125.64, 3139.02, 3076.91, 3087.21, 1886823, 2638167808.0], [20070205, 3087.21, 3069.81, 3100.9700000000003, 3035.36, 3074.82, 1581220, 2097675520.0], [20070206, 3074.82, 3058.67, 3079.29, 2991.11, 3079.29, 1820657, 2620662272.0], [20070207, 3079.29, 3081.28, 3126.61, 3072.34, 3096.16, 1992790, 2639923200.0], [20070208, 3096.16, 3099.61, 3117.76, 3077.7400000000002, 3117.76, 2048726, 2585670912.0], [20070209, 3117.76, 3113.01, 3133.4, 3098.67, 3124.28, 1735400, 2253131776.0], [20070212, 3124.28, 3125.02, 3221.23, 3114.23, 3219.9700000000003, 2155325, 2706408960.0], [20070213, 3219.9700000000003, 3229.42, 3262.26, 3212.4300000000003, 3262.26, 2149827, 2704266496.0], [20070214, 3262.26, 3265.07, 3309.29, 3259.9700000000003, 3302.82, 2578596, 3184461056.0], [20070215, 3302.82, 3307.2400000000002, 3379.26, 3307.2400000000002, 3375.29, 2735060, 3601208320.0], [20070216, 3375.29, 3393.83, 3433.67, 3374.79, 3395.53, 2945364, 3819454720.0], [20070226, 3395.53, 3395.94, 3424.48, 3358.86, 3424.48, 2968931, 3835407360.0], [20070227, 3424.48, 3422.16, 3424.12, 3100.96, 3103.41, 4124231, 5325109248.0], [20070228, 3103.41, 3085.67, 3182.78, 3080.39, 3178.46, 3126957, 4001009920.0], [20070301, 3178.46, 3192.26, 3192.26, 3061.67, 3103.4500000000003, 3247796, 4048396544.0], [20070302, 3103.4500000000003, 3107.25, 3180.07, 3107.25, 3159.37, 2463869, 2955887872.0], [20070305, 3159.37, 3164.12, 3213.28, 3092.66, 3171.5, 2972136, 3552513792.0], [20070306, 3171.5, 3163.17, 3206.62, 3138.44, 3195.75, 1973684, 2456122368.0], [20070307, 3195.75, 3200.31, 3305.7400000000002, 3200.31, 3300.2200000000003, 2074463, 2765488896.0], [20070308, 3300.2200000000003, 3308.01, 3361.17, 3281.16, 3361.17, 2390646, 3187118336.0], [20070309, 3361.17, 3363.61, 3373.77, 3313.92, 3333.14, 2618291, 3547881984.0], [20070312, 3333.14, 3346.85, 3382.4500000000003, 3307.26, 3369.28, 2828673, 3709118976.0], [20070313, 3369.28, 3372.61, 3379.4, 3347.1800000000003, 3367.88, 2751571, 3741600000.0], [20070314, 3367.88, 3346.2400000000002, 3364.79, 3256.75, 3343.65, 3070905, 4216823040.0], [20070315, 3343.65, 3340.61, 3419.77, 3340.61, 3419.77, 3160556, 4377722368.0], [20070316, 3419.77, 3432.2400000000002, 3439.67, 3337.0, 3394.81, 3298557, 4665324544.0], [20070319, 3394.81, 3289.87, 3430.46, 3270.4900000000002, 3413.41, 2696807, 3745925632.0], [20070320, 3413.41, 3416.34, 3448.46, 3397.89, 3442.1, 2427029, 3417566976.0], [20070321, 3442.1, 3453.64, 3473.59, 3427.4500000000003, 3473.59, 2546687, 3553302528.0], [20070322, 3473.59, 3478.7200000000003, 3519.67, 3476.9700000000003, 3486.64, 2896877, 4122150912.0], [20070323, 3486.64, 3487.7400000000002, 3552.1, 3458.5, 3552.1, 2824030, 3985119232.0], [20070326, 3552.1, 3561.96, 3619.59, 3561.96, 3618.9300000000003, 3219762, 4510193664.0], [20070327, 3618.9300000000003, 3621.23, 3623.1, 3582.63, 3614.4500000000003, 3226686, 4631931392.0], [20070328, 3614.4500000000003, 3620.17, 3628.4900000000002, 3471.7200000000003, 3591.3, 4094486, 5698376192.0], [20070329, 3591.3, 3588.76, 3605.0, 3526.73, 3549.13, 3338453, 4839299584.0], [20070330, 3549.13, 3539.92, 3590.07, 3513.41, 3584.1, 2297273, 3347508224.0], [20070402, 3584.1, 3597.78, 3639.98, 3575.38, 3639.9300000000003, 2295898, 3561335552.0], [20070403, 3639.9300000000003, 3643.15, 3698.7400000000002, 3628.76, 3698.7400000000002, 2275351, 3642748672.0], [20070404, 3698.7400000000002, 3701.4300000000003, 3716.37, 3675.05, 3710.87, 2786334, 4199694336.0], [20070405, 3710.87, 3711.83, 3742.41, 3686.1800000000003, 3742.41, 2622897, 3867802368.0], [20070406, 3742.41, 3734.51, 3805.4500000000003, 3710.2200000000003, 3805.4500000000003, 2764920, 4345119232.0], [20070409, 3805.4500000000003, 3818.69, 3856.66, 3818.69, 3853.03, 3141461, 4595729920.0], [20070410, 3853.03, 3865.39, 3907.77, 3788.48, 3904.3, 3436488, 5584263680.0], [20070411, 3904.3, 3916.9500000000003, 3929.58, 3847.9700000000003, 3929.42, 3550654, 5910781952.0], [20070412, 3929.42, 3935.3, 4043.01, 3918.54, 4038.6600000000003, 3667738, 6444260864.0], [20070413, 4038.6600000000003, 4052.2400000000002, 4138.4800000000005, 4036.7400000000002, 4073.9500000000003, 3991316, 7175698432.0], [20070416, 4073.9500000000003, 4077.03, 4224.34, 4077.03, 4224.14, 3430530, 6052541952.0], [20070417, 4224.14, 4253.11, 4280.35, 4129.82, 4255.68, 4209323, 7390651904.0], [20070418, 4255.68, 4262.65, 4296.61, 4203.1900000000005, 4291.66, 4002128, 7004122112.0], [20070419, 4291.66, 4287.68, 4287.68, 3972.69, 4062.07, 4398179, 7416379904.0], [20070420, 4062.07, 4077.4, 4230.28, 4077.4, 4215.05, 3413257, 5841949696.0], [20070423, 4215.05, 4256.82, 4319.63, 4253.63, 4314.59, 4235848, 7499317248.0], [20070424, 4314.59, 4337.15, 4345.65, 4271.14, 4295.76, 4646986, 8115799040.0], [20070425, 4295.76, 4277.9400000000005, 4290.03, 4171.5, 4260.52, 3643486, 6272137216.0], [20070426, 4260.52, 4265.7, 4306.9400000000005, 4255.39, 4294.25, 2754079, 4988936192.0], [20070427, 4294.25, 4294.01, 4294.01, 4191.97, 4208.46, 2592716, 4492516352.0], [20070430, 4208.46, 4205.14, 4274.74, 4199.82, 4272.82, 3237473, 5777083904.0], [20070508, 4272.82, 4315.4800000000005, 4371.67, 4307.2, 4371.62, 3555026, 5995845632.0], [20070509, 4371.62, 4405.59, 4419.61, 4223.33, 4369.74, 3792498, 6985459200.0], [20070510, 4369.74, 4379.900000000001, 4379.900000000001, 4313.34, 4344.64, 3274340, 5699001856.0], [20070511, 4344.64, 4323.7, 4323.7, 4238.54, 4294.03, 3317269, 5916412928.0], [20070514, 4294.03, 4246.12, 4381.7300000000005, 4204.25, 4354.79, 3330368, 6023276032.0], [20070515, 4354.79, 4366.86, 4374.07, 4226.95, 4229.64, 2977691, 5284441600.0], [20070516, 4229.64, 4221.74, 4315.84, 4185.99, 4315.77, 2739883, 5064354304.0], [20070517, 4315.77, 4333.57, 4461.36, 4323.64, 4450.150000000001, 3446648, 6314810880.0], [20070518, 4450.150000000001, 4456.01, 4552.32, 4420.72, 4541.09, 3107342, 6040799232.0], [20070521, 4541.09, 4419.83, 4662.56, 4395.62, 4638.42, 3645459, 6779796480.0], [20070522, 4638.42, 4649.63, 4698.12, 4625.11, 4661.0, 4355952, 8106267648.0], [20070523, 4661.0, 4672.93, 4764.13, 4656.62, 4759.18, 4016389, 7414597120.0], [20070524, 4759.18, 4770.91, 4787.34, 4619.33, 4690.84, 4058262, 7536264192.0], [20070525, 4690.84, 4680.72, 4800.7, 4658.04, 4786.82, 3849807, 7302089728.0], [20070528, 4786.82, 4822.24, 4952.83, 4822.24, 4911.35, 4741180, 8938890240.0], [20070529, 4911.35, 4930.17, 5046.58, 4929.14, 5046.58, 4521509, 8621953024.0], [20070530, 5046.58, 4695.57, 4980.21, 4605.07, 4650.54, 5610336, 10667110400.0], [20070531, 4650.54, 4626.03, 4756.43, 4362.86, 4683.0, 4797721, 8720146432.0], [20070601, 4683.0, 4708.150000000001, 4773.26, 4443.8, 4477.2300000000005, 4571962, 8485679104.0], [20070604, 4477.2300000000005, 4498.08, 4512.96, 4166.93, 4173.6, 3719968, 6221742080.0], [20070605, 4173.6, 4070.14, 4242.04, 3904.78, 4241.93, 4004337, 6241162752.0], [20070606, 4241.93, 4274.67, 4363.4, 4178.99, 4335.99, 3525050, 5635045376.0], [20070607, 4335.99, 4351.56, 4545.9400000000005, 4350.7300000000005, 4526.64, 3572832, 6169922560.0], [20070608, 4526.64, 4551.42, 4612.83, 4503.4800000000005, 4574.79, 3480333, 5890647552.0], [20070611, 4574.79, 4606.49, 4724.89, 4606.49, 4724.85, 3484853, 6439584768.0], [20070612, 4724.85, 4750.57, 4846.93, 4604.8, 4846.01, 4131742, 7734008832.0], [20070613, 4846.01, 4873.86, 4982.31, 4873.86, 4975.88, 4412464, 8026876928.0], [20070614, 4975.88, 4971.45, 5045.63, 4870.1, 4975.46, 3931280, 6855404032.0], [20070615, 4975.46, 4942.2300000000005, 5023.4400000000005, 4896.07, 5010.57, 3123308, 5782412288.0], [20070618, 5010.57, 5074.52, 5155.67, 5074.52, 5140.84, 4235011, 7950401024.0], [20070619, 5140.84, 5157.02, 5197.83, 5103.04, 5183.64, 3963748, 7185927680.0], [20070620, 5183.64, 5185.46, 5189.96, 5000.36, 5035.81, 4015885, 0.0], [20070621, 5035.81, 4999.3, 5064.37, 4898.13, 5000.61, 3249908, 5902909952.0], [20070622, 5000.61, 4986.400000000001, 5003.82, 4651.5, 4731.25, 3252040, 5733259264.0], [20070625, 4731.25, 4741.6, 4799.91, 4507.78, 4532.24, 2714501, 4612391424.0], [20070626, 4532.24, 4471.2, 4619.97, 4379.09, 4619.88, 2396718, 3927159296.0], [20070627, 4619.88, 4639.56, 4773.59, 4623.07, 4766.82, 2512326, 4423677952.0], [20070628, 4766.82, 4757.8, 4780.88, 4486.66, 4489.29, 2430077, 4137430272.0], [20070629, 4489.29, 4395.12, 4449.36, 4250.59, 4345.52, 2240508, 3678872832.0], [20070702, 4345.52, 4335.31, 4417.07, 4265.57, 4386.31, 1793430, 2882815488.0], [20070703, 4386.31, 4409.07, 4485.77, 4402.64, 4485.77, 1646486, 2788257536.0], [20070704, 4485.77, 4498.12, 4504.38, 4380.5, 4389.75, 1481719, 2464289792.0], [20070705, 4389.75, 4356.96, 4356.96, 4186.83, 4188.0, 1582122, 2555343104.0], [20070706, 4188.0, 4159.12, 4392.78, 4138.84, 4386.41, 1944678, 3152377856.0], [20070709, 4386.41, 4424.2300000000005, 4494.71, 4396.14, 4477.25, 2237993, 3613971200.0], [20070710, 4477.25, 4481.57, 4481.57, 4329.14, 4339.3, 1683266, 2760788736.0], [20070711, 4339.3, 4325.27, 4380.0, 4307.29, 4360.55, 1205693, 2037664896.0], [20070712, 4360.55, 4372.92, 4443.13, 4361.26, 4443.13, 1322727, 2357187584.0], [20070713, 4443.13, 4448.6900000000005, 4451.17, 4398.79, 4443.900000000001, 1189699, 1974421120.0], [20070716, 4443.900000000001, 4460.150000000001, 4476.83, 4384.9400000000005, 4384.9400000000005, 1233839, 2326376448.0], [20070717, 4384.9400000000005, 4379.32, 4483.38, 4354.22, 4456.72, 1113315, 2111574784.0], [20070718, 4456.72, 4455.06, 4505.4800000000005, 4418.54, 4453.900000000001, 1408576, 2411056128.0], [20070719, 4453.900000000001, 4446.62, 4499.34, 4435.26, 4492.53, 1157091, 2047828864.0], [20070720, 4492.53, 4490.5, 4697.74, 4490.5, 4694.41, 2078599, 3716564480.0], [20070723, 4694.41, 4713.62, 4863.62, 4713.62, 4863.05, 2794449, 4928045568.0], [20070724, 4863.05, 4883.1, 4927.25, 4843.45, 4847.52, 2891665, 4851593216.0], [20070725, 4847.52, 4841.2, 4910.4800000000005, 4826.83, 4910.4800000000005, 2329114, 4191438592.0], [20070726, 4910.4800000000005, 4927.92, 4982.6900000000005, 4895.12, 4959.31, 2788491, 5027895808.0], [20070727, 4959.31, 4943.4400000000005, 4990.74, 4882.92, 4988.02, 2900950, 5217950720.0], [20070730, 4988.02, 4979.5, 5079.68, 4979.5, 5079.68, 3410488, 6219805696.0], [20070731, 5079.68, 5071.400000000001, 5184.79, 5059.4400000000005, 5171.87, 3368378, 6524076544.0], [20070801, 5171.87, 5187.04, 5208.62, 4963.24, 4970.74, 3726517, 7101526016.0], [20070802, 4970.74, 4988.150000000001, 5139.5, 4988.150000000001, 5139.05, 2979851, 6386396160.0], [20070803, 5139.05, 5168.52, 5254.91, 5168.52, 5245.64, 3564434, 7750994432.0], [20070806, 5245.64, 5294.4800000000005, 5358.36, 5255.87, 5348.650000000001, 3504567, 7298086912.0], [20070807, 5348.650000000001, 5349.35, 5441.82, 5264.5, 5381.53, 3583989, 7178813952.0], [20070808, 5381.53, 5341.2300000000005, 5382.59, 5168.77, 5256.21, 3109964, 5908030976.0], [20070809, 5256.21, 5250.97, 5321.7, 5250.97, 5289.41, 2551925, 5146319872.0], [20070810, 5289.41, 5281.150000000001, 5283.35, 5081.01, 5164.55, 2822461, 5563746304.0], [20070813, 5164.55, 5129.79, 5208.29, 5074.7300000000005, 5138.650000000001, 2447315, 5197715456.0], [20070814, 5138.650000000001, 5144.400000000001, 5217.18, 5121.0, 5183.8, 2162486, 4746032128.0], [20070815, 5183.8, 5192.37, 5224.84, 5086.02, 5188.59, 2095148, 4552828928.0], [20070816, 5188.59, 5180.88, 5240.29, 5135.38, 5223.4800000000005, 2208640, 4608835072.0], [20070817, 5223.4800000000005, 5198.26, 5264.64, 5164.37, 5167.04, 2508913, 4881435136.0], [20070820, 5167.04, 5232.68, 5358.0, 5232.68, 5342.9800000000005, 2822001, 5574469632.0], [20070821, 5342.9800000000005, 5372.1900000000005, 5436.17, 5372.1900000000005, 5410.74, 2811421, 5748713472.0], [20070822, 5410.74, 5351.63, 5558.4800000000005, 5332.02, 5538.54, 3105282, 6317670912.0], [20070823, 5538.54, 5550.54, 5650.28, 5515.86, 5634.38, 3010620, 5998308352.0], [20070824, 5634.38, 5649.06, 5694.92, 5620.6900000000005, 5679.62, 3000491, 5989837312.0], [20070827, 5679.62, 5689.4800000000005, 5743.7, 5598.04, 5605.59, 3573079, 6991083520.0], [20070828, 5605.59, 5581.17, 5581.17, 5474.29, 5545.8, 3174766, 6095389184.0], [20070829, 5545.8, 5528.04, 5623.43, 5480.34, 5517.81, 2819686, 5614879232.0], [20070830, 5517.81, 5515.0, 5682.39, 5515.0, 5664.95, 2493114, 4860924416.0], [20070831, 5664.95, 5661.83, 5820.5, 5661.83, 5819.78, 2486789, 4848382976.0], [20070903, 5819.78, 5824.47, 5899.72, 5813.24, 5841.27, 3598475, 7093972480.0], [20070904, 5841.27, 5860.37, 5860.37, 5776.1900000000005, 5798.13, 2780196, 5555063808.0], [20070905, 5798.13, 5799.47, 5835.28, 5710.54, 5788.9800000000005, 2303010, 4616353792.0], [20070906, 5788.9800000000005, 5806.33, 5862.42, 5803.26, 5814.92, 2815410, 5591808000.0], [20070907, 5814.92, 5765.27, 5797.47, 5646.71, 5666.93, 3131856, 6166268928.0], [20070910, 5666.93, 5619.79, 5727.81, 5583.63, 5718.76, 2562715, 4859406336.0], [20070911, 5718.76, 5721.28, 5738.88, 5436.07, 5462.57, 2954812, 5986707968.0], [20070912, 5462.57, 5423.67, 5559.31, 5407.58, 5539.83, 2501890, 4676798464.0], [20070913, 5539.83, 5546.99, 5632.88, 5540.5, 5632.88, 1862505, 3588820480.0], [20070914, 5632.88, 5643.95, 5664.68, 5519.4400000000005, 5660.6900000000005, 2411578, 4694377472.0], [20070917, 5660.6900000000005, 5642.17, 5728.83, 5624.85, 5700.5, 2547455, 5170689024.0], [20070918, 5700.5, 5704.74, 5704.74, 5568.56, 5637.6900000000005, 2581359, 5289449472.0], [20070919, 5637.6900000000005, 5644.33, 5672.2300000000005, 5488.6, 5526.36, 2145455, 4636083712.0], [20070920, 5526.36, 5543.54, 5594.150000000001, 5469.25, 5549.62, 2019645, 4228545024.0], [20070921, 5549.62, 5577.74, 5577.74, 5406.84, 5494.83, 2268508, 4678201344.0], [20070924, 5494.83, 5498.22, 5511.5, 5438.61, 5497.32, 2136652, 4312824320.0], [20070925, 5497.32, 5548.63, 5647.09, 5526.2, 5647.09, 1849440, 4093207552.0], [20070926, 5647.09, 5672.87, 5689.4800000000005, 5530.38, 5550.62, 1342043, 2958844416.0], [20070927, 5550.62, 5550.7, 5655.17, 5518.31, 5647.7300000000005, 1303921, 3095830016.0], [20070928, 5647.7300000000005, 5675.150000000001, 5817.81, 5675.150000000001, 5799.92, 1786848, 4348186624.0], [20071008, 5799.92, 5893.82, 5908.81, 5757.34, 5813.02, 1941706, 4636865536.0], [20071009, 5813.02, 5798.43, 5895.25, 5736.3, 5882.2300000000005, 1733018, 4018037760.0], [20071010, 5882.2300000000005, 5890.8, 5988.63, 5859.77, 5944.650000000001, 2087119, 4950210048.0], [20071011, 5944.650000000001, 5931.26, 5934.81, 5866.77, 5882.29, 2186167, 4850444288.0], [20071012, 5882.29, 5875.06, 5877.400000000001, 5514.91, 5800.5, 2621053, 5603811328.0], [20071015, 5800.5, 5768.34, 5794.4800000000005, 5681.66, 5742.52, 1941731, 4335576064.0], [20071016, 5742.52, 5747.86, 5781.47, 5689.39, 5763.71, 1811972, 4136647424.0], [20071017, 5763.71, 5757.75, 5811.53, 5741.22, 5793.57, 1811971, 4406379008.0], [20071018, 5793.57, 5812.45, 5812.45, 5619.05, 5638.2300000000005, 1739985, 4093887744.0], [20071019, 5638.2300000000005, 5643.07, 5754.54, 5606.900000000001, 5754.54, 1798490, 4151050496.0], [20071022, 5754.54, 5687.78, 5732.4400000000005, 5582.47, 5592.66, 1866374, 4200785152.0], [20071023, 5592.66, 5590.57, 5622.38, 5486.33, 5585.400000000001, 1886825, 4119963648.0], [20071024, 5585.400000000001, 5587.83, 5662.87, 5561.87, 5579.26, 1668586, 3559318528.0], [20071025, 5579.26, 5545.99, 5550.900000000001, 5260.8, 5316.32, 2177391, 4319290368.0], [20071026, 5316.32, 5253.92, 5363.89, 5220.53, 5336.99, 1324463, 2658806016.0], [20071029, 5336.99, 5345.56, 5398.87, 5309.76, 5377.0, 1161014, 2380618496.0], [20071030, 5377.0, 5367.95, 5394.72, 5317.74, 5366.27, 1119528, 2263585792.0], [20071031, 5366.27, 5391.54, 5483.6900000000005, 5391.54, 5481.88, 1820138, 3606944256.0], [20071101, 5481.88, 5489.25, 5489.25, 5346.01, 5346.01, 1343101, 2861509632.0], [20071102, 5346.01, 5283.96, 5290.49, 5166.49, 5201.67, 1337290, 2786367488.0], [20071105, 5201.67, 5182.37, 5298.6, 5174.33, 5266.6900000000005, 1093256, 2126549248.0], [20071106, 5266.6900000000005, 5265.05, 5341.56, 5265.05, 5313.04, 973163, 1929285760.0], [20071107, 5313.04, 5326.33, 5362.400000000001, 5258.62, 5312.87, 848599, 1672785536.0], [20071108, 5312.87, 5308.89, 5329.81, 5168.39, 5169.27, 1043128, 2106359552.0], [20071109, 5169.27, 5134.61, 5182.4800000000005, 5036.1900000000005, 5070.46, 1031155, 2045454208.0], [20071112, 5070.46, 5012.55, 5021.4400000000005, 4818.95, 4937.3, 1166764, 2435150592.0], [20071113, 4937.3, 4955.62, 5069.71, 4935.82, 4975.77, 1107342, 2251660800.0], [20071114, 4975.77, 5014.79, 5154.47, 5002.35, 5154.32, 1207787, 2323457024.0], [20071115, 5154.32, 5147.49, 5168.96, 5078.55, 5084.74, 1102945, 2044424320.0], [20071116, 5084.74, 5071.35, 5094.03, 4980.1, 5075.55, 977466, 1813575168.0], [20071119, 5075.55, 5084.7300000000005, 5207.05, 5059.59, 5204.7, 1246199, 2266547456.0], [20071120, 5204.7, 5190.41, 5294.64, 5164.79, 5257.57, 1263050, 2452670976.0], [20071121, 5257.57, 5269.71, 5325.17, 5246.21, 5260.150000000001, 1296237, 2944735488.0], [20071122, 5260.150000000001, 5187.16, 5233.08, 5060.68, 5064.82, 1055995, 2107469568.0], [20071123, 5064.82, 5028.75, 5167.01, 5015.41, 5167.01, 903849, 1709244928.0], [20071126, 5167.01, 5219.88, 5257.68, 5124.13, 5124.62, 1091519, 2100086400.0], [20071127, 5124.62, 5113.42, 5130.25, 5035.5, 5042.09, 978069, 1945975040.0], [20071128, 5042.09, 5051.58, 5084.04, 4967.08, 4979.38, 779928, 1481553664.0], [20071129, 4979.38, 5007.27, 5108.07, 4941.02, 5108.06, 1747748, 3339746816.0], [20071130, 5108.06, 5103.6, 5103.89, 5004.93, 5028.4400000000005, 1427493, 2734196480.0], [20071203, 5028.4400000000005, 5023.35, 5093.4800000000005, 5005.37, 5053.47, 1126622, 2084604288.0], [20071204, 5053.47, 5057.66, 5126.78, 5057.66, 5099.92, 864312, 1618837248.0], [20071205, 5099.92, 5094.0, 5260.1, 5091.56, 5250.91, 1284519, 2405099264.0], [20071206, 5250.91, 5283.62, 5299.150000000001, 5236.06, 5295.58, 1087825, 2174084864.0], [20071207, 5295.58, 5297.13, 5331.04, 5267.6, 5325.2, 1349485, 2408818688.0], [20071210, 5325.2, 5264.36, 5551.74, 5237.32, 5548.77, 2161306, 4273108480.0], [20071211, 5548.77, 5554.78, 5680.8, 5554.78, 5635.4400000000005, 2003712, 4121575680.0], [20071212, 5635.4400000000005, 5631.18, 5690.86, 5588.9400000000005, 5664.11, 1796075, 3714971904.0], [20071213, 5664.11, 5586.21, 5644.84, 5460.1900000000005, 5473.6900000000005, 2326749, 5323767808.0], [20071214, 5473.6900000000005, 5417.1, 5595.96, 5383.41, 5585.33, 1797717, 3733642496.0], [20071217, 5585.33, 5591.900000000001, 5757.97, 5562.13, 5721.9400000000005, 2061042, 4568624640.0], [20071218, 5721.9400000000005, 5704.5, 5721.21, 5586.74, 5610.6900000000005, 1377045, 3031670784.0], [20071219, 5610.6900000000005, 5628.2, 5706.400000000001, 5604.83, 5665.32, 1716989, 3739483392.0], [20071220, 5665.32, 5681.41, 5736.58, 5658.24, 5719.51, 1542739, 3465812992.0], [20071221, 5719.51, 5705.63, 5784.58, 5702.78, 5781.35, 1896937, 4175833600.0], [20071224, 5781.35, 5800.17, 5960.68, 5800.17, 5929.86, 2656869, 6010621440.0], [20071225, 5929.86, 5934.2300000000005, 6015.09, 5902.55, 6014.26, 2174063, 4955503104.0], [20071226, 6014.26, 6039.7, 6209.99, 6039.7, 6209.99, 2808903, 6500830208.0], [20071227, 6209.99, 6220.4800000000005, 6293.79, 6210.67, 6230.72, 3069471, 7245431296.0], [20071228, 6230.72, 6224.76, 6275.45, 6173.63, 6247.56, 2352015, 5628334080.0], [20080102, 6247.56, 6261.12, 6401.52, 6260.17, 6400.81, 2639569, 6023368704.0], [20080103, 6400.81, 6461.21, 6493.87, 6406.1, 6421.97, 3124658, 7259870720.0], [20080104, 6421.97, 6423.29, 6423.96, 6337.56, 6387.95, 2596600, 6157262336.0], [20080107, 6387.95, 6373.110000000001, 6423.08, 6326.88, 6419.6, 3234690, 7273461760.0], [20080108, 6419.6, 6426.900000000001, 6451.56, 6268.9400000000005, 6291.75, 2970562, 6775455744.0], [20080109, 6291.75, 6256.87, 6418.41, 6240.02, 6418.21, 2386393, 5466908672.0], [20080110, 6418.21, 6431.56, 6489.4800000000005, 6415.21, 6425.97, 2946034, 6716136960.0], [20080111, 6425.97, 6434.51, 6447.83, 6343.54, 6447.83, 2531447, 6120052736.0], [20080114, 6447.83, 6445.12, 6562.9400000000005, 6436.5, 6545.110000000001, 2362615, 5777871872.0], [20080115, 6545.110000000001, 6559.3, 6633.12, 6552.33, 6613.56, 3206140, 7502669312.0], [20080116, 6613.56, 6585.95, 6593.1, 6509.96, 6537.13, 3012121, 7211026432.0], [20080117, 6537.13, 6497.05, 6607.13, 6268.89, 6436.32, 3212653, 7829063168.0], [20080118, 6436.32, 6433.650000000001, 6478.2300000000005, 6353.64, 6439.47, 1974343, 4569722368.0], [20080121, 6439.47, 6468.52, 6489.99, 6233.51, 6239.110000000001, 2350682, 6050366464.0], [20080122, 6239.110000000001, 6113.82, 6113.82, 5725.27, 5808.03, 3052749, 7856019968.0], [20080123, 5808.03, 5836.26, 6110.07, 5818.13, 6110.07, 2539876, 6420437504.0], [20080124, 6110.07, 6148.18, 6316.27, 6122.72, 6249.610000000001, 2622452, 6824394240.0], [20080125, 6249.610000000001, 6247.16, 6289.88, 6202.05, 6218.08, 2424377, 6276354560.0], [20080128, 6218.08, 6183.5, 6183.5, 5785.47, 5875.91, 2244287, 5629097984.0], [20080129, 5875.91, 5877.150000000001, 5990.38, 5813.21, 5898.46, 1404313, 3370687488.0], [20080130, 5898.46, 5940.81, 6021.4400000000005, 5781.64, 5916.9800000000005, 1576376, 4068120832.0], [20080131, 5916.9800000000005, 5906.7300000000005, 5906.7300000000005, 5706.9400000000005, 5706.9400000000005, 1210690, 3011079424.0], [20080201, 5706.9400000000005, 5698.68, 5721.53, 5276.6900000000005, 5559.79, 1697929, 4092688640.0], [20080204, 5559.79, 5670.4800000000005, 5980.57, 5670.4800000000005, 5976.62, 1857132, 4709727744.0], [20080205, 5976.62, 5966.86, 6050.71, 5881.41, 5989.75, 1561043, 3730312704.0], [20080213, 5989.75, 5934.61, 5983.72, 5857.06, 5914.7300000000005, 1094751, 2631764480.0], [20080214, 5914.7300000000005, 5924.86, 6026.88, 5924.86, 6006.27, 1194056, 2867793152.0], [20080215, 6006.27, 5986.0, 6026.08, 5931.09, 6026.08, 1377783, 3534864384.0], [20080218, 6026.08, 6087.11, 6258.1, 6087.11, 6228.1900000000005, 2104837, 5725911552.0], [20080219, 6228.1900000000005, 6235.64, 6351.39, 6208.650000000001, 6346.54, 2160991, 5474961920.0], [20080220, 6346.54, 6363.43, 6394.85, 6270.33, 6271.39, 2335161, 5579043840.0], [20080221, 6271.39, 6252.7300000000005, 6375.79, 6199.51, 6337.49, 2070305, 5208878592.0], [20080222, 6337.49, 6330.88, 6331.5, 6119.5, 6197.59, 2064796, 5113369088.0], [20080225, 6197.59, 6199.46, 6239.77, 5969.36, 5969.87, 1703465, 4121991936.0], [20080226, 5969.87, 6060.07, 6140.08, 5787.85, 5909.51, 1732285, 4457318912.0], [20080227, 5909.51, 5920.97, 6020.61, 5893.900000000001, 5985.56, 1408426, 3563712256.0], [20080228, 5985.56, 5993.63, 6039.34, 5967.76, 5993.35, 1422621, 3419691520.0], [20080229, 5993.35, 5997.9400000000005, 6098.54, 5989.02, 6093.64, 1702457, 4229871872.0], [20080303, 6093.64, 6086.84, 6291.8, 6046.33, 6290.14, 2316497, 5886143488.0], [20080304, 6290.14, 6302.1, 6348.8, 6226.4800000000005, 6238.39, 2547236, 5853675008.0], [20080305, 6238.39, 6224.93, 6262.39, 6098.47, 6198.43, 2283505, 5190386688.0], [20080306, 6198.43, 6197.46, 6256.54, 6168.53, 6205.67, 2299146, 4859963904.0], [20080307, 6205.67, 6191.83, 6235.1900000000005, 6117.83, 6160.54, 1546041, 3502863360.0], [20080310, 6160.54, 6129.71, 6133.91, 5937.24, 5967.93, 1595222, 3659047424.0], [20080311, 5967.93, 5929.35, 5954.45, 5819.53, 5954.45, 1348777, 3235255552.0], [20080312, 5954.45, 6033.0, 6087.91, 5784.14, 5809.89, 1426101, 3505866752.0], [20080313, 5809.89, 5758.72, 5758.72, 5442.650000000001, 5583.7300000000005, 1621222, 4209037824.0], [20080314, 5583.7300000000005, 5536.900000000001, 5597.93, 5460.13, 5559.49, 1020877, 2383918848.0], [20080317, 5559.49, 5527.46, 5527.46, 5176.76, 5189.1900000000005, 1282317, 2894350080.0], [20080318, 5189.1900000000005, 5129.6, 5187.34, 4751.42, 4822.92, 1689332, 3466087424.0], [20080319, 4822.92, 4895.63, 5073.85, 4814.99, 4968.85, 1890669, 3678225664.0], [20080320, 4968.85, 4919.55, 5156.67, 4743.1900000000005, 5121.67, 2010775, 3703962112.0], [20080321, 5121.67, 5146.06, 5270.1900000000005, 5114.24, 5250.78, 1873362, 3685393664.0], [20080324, 5250.78, 5275.9800000000005, 5318.62, 5122.77, 5122.77, 1852906, 3737086720.0], [20080325, 5122.77, 5061.91, 5192.8, 5007.0, 5144.47, 1563090, 2952379136.0], [20080326, 5144.47, 5158.64, 5248.56, 5146.35, 5168.46, 1443378, 2785348608.0], [20080327, 5168.46, 5133.61, 5133.61, 4992.33, 5000.75, 1603042, 3007342848.0], [20080328, 5000.75, 4956.09, 5116.07, 4825.1900000000005, 5108.67, 1797592, 3236671232.0], [20080331, 5108.67, 5015.36, 5070.4800000000005, 4938.05, 4950.14, 1348905, 2512975104.0], [20080401, 4950.14, 4923.56, 4958.31, 4593.3, 4610.14, 1692216, 3036258816.0], [20080402, 4610.14, 4609.46, 4680.14, 4365.4400000000005, 4405.900000000001, 1728546, 3124991232.0], [20080403, 4405.900000000001, 4381.88, 4552.64, 4281.42, 4542.33, 1365320, 2408106496.0], [20080407, 4542.33, 4490.38, 4805.28, 4440.55, 4785.37, 1725328, 3222653696.0], [20080408, 4785.37, 4795.0, 4904.7, 4764.1, 4865.12, 1917063, 3707737088.0], [20080409, 4865.12, 4862.71, 4919.62, 4663.43, 4663.43, 1587850, 3096975360.0], [20080410, 4663.43, 4624.38, 4765.76, 4560.02, 4759.650000000001, 1305879, 2451545600.0], [20080411, 4759.650000000001, 4778.29, 4871.55, 4778.29, 4819.37, 1398518, 2515649536.0], [20080414, 4819.37, 4738.89, 4751.03, 4558.35, 4582.46, 1508088, 2525693440.0], [20080415, 4582.46, 4549.2, 4691.35, 4451.8, 4679.74, 1415423, 2460634880.0], [20080416, 4679.74, 4689.400000000001, 4689.400000000001, 4570.41, 4597.63, 1165062, 1937566976.0], [20080417, 4597.63, 4580.0, 4659.08, 4366.04, 4435.4800000000005, 1433608, 2405587456.0], [20080418, 4435.4800000000005, 4383.82, 4408.02, 4221.3, 4271.14, 1257791, 1954470144.0], [20080421, 4271.14, 4521.81, 4560.56, 4182.86, 4211.1, 1934290, 2932050432.0], [20080422, 4211.1, 4173.38, 4173.38, 3938.21, 4110.7, 1815042, 2763941120.0], [20080423, 4110.7, 4089.27, 4338.86, 4061.9900000000002, 4318.4800000000005, 2443792, 3398117888.0], [20080424, 4318.4800000000005, 4638.33, 4728.95, 4517.11, 4702.84, 5115339, 8352894976.0], [20080425, 4702.84, 4660.400000000001, 4801.74, 4603.7, 4674.03, 4271454, 6739219456.0], [20080428, 4674.03, 4603.88, 4641.17, 4544.76, 4602.34, 2604263, 4309875712.0], [20080429, 4602.34, 4605.25, 4678.9800000000005, 4600.3, 4643.92, 2109075, 3617970944.0], [20080430, 4643.92, 4652.83, 4875.71, 4652.83, 4858.35, 3334007, 5624376320.0], [20080505, 4858.35, 4923.400000000001, 5038.650000000001, 4894.01, 5033.18, 3764307, 6615401472.0], [20080506, 5033.18, 5021.12, 5072.45, 4961.29, 4996.81, 3900387, 6980469760.0], [20080507, 4996.81, 4982.8, 5041.400000000001, 4828.18, 4828.29, 3238411, 5408249856.0], [20080508, 4828.29, 4792.85, 4974.74, 4782.91, 4972.86, 2798648, 4840176128.0], [20080509, 4972.86, 4999.58, 5078.54, 4889.16, 5002.72, 3294402, 6060540416.0], [20080512, 5002.72, 4951.76, 5162.1900000000005, 4892.96, 5119.08, 3550244, 6435096064.0], [20080513, 5119.08, 4991.24, 5209.26, 4981.27, 5191.49, 4021109, 7679638016.0], [20080514, 5191.49, 5187.28, 5249.93, 5163.67, 5240.91, 3681472, 6748256256.0], [20080515, 5240.91, 5263.68, 5272.99, 5158.22, 5159.02, 3189136, 5701918720.0], [20080516, 5159.02, 5141.82, 5179.01, 5019.400000000001, 5082.6900000000005, 2538978, 4607732224.0], [20080519, 5082.6900000000005, 5069.78, 5125.46, 5055.36, 5096.99, 1918614, 3726828288.0], [20080520, 5096.99, 5097.67, 5119.77, 4821.58, 4850.27, 2525744, 4762246144.0], [20080521, 4850.27, 4787.89, 4944.9400000000005, 4667.4400000000005, 4919.99, 2765879, 5070970880.0], [20080522, 4919.99, 4889.88, 4952.41, 4837.0, 4859.42, 2358101, 4360731136.0], [20080523, 4859.42, 4856.35, 4903.77, 4750.85, 4802.46, 2126406, 3753557248.0], [20080526, 4802.46, 4775.82, 4775.82, 4641.0, 4642.55, 1968550, 3512961024.0], [20080527, 4642.55, 4620.6900000000005, 4684.83, 4604.81, 4671.35, 1440012, 2435104512.0], [20080528, 4671.35, 4679.61, 4815.55, 4668.18, 4795.7300000000005, 1674323, 2907755008.0], [20080529, 4795.7300000000005, 4795.35, 4809.74, 4704.21, 4714.21, 1675351, 2833148416.0], [20080530, 4714.21, 4701.7300000000005, 4749.41, 4661.02, 4720.16, 1568000, 2640121600.0], [20080602, 4720.16, 4719.67, 4788.150000000001, 4673.43, 4738.71, 1491789, 2547676416.0], [20080603, 4738.71, 4751.36, 4751.72, 4676.61, 4701.53, 1672039, 2694876928.0], [20080604, 4701.53, 4689.46, 4700.26, 4584.4400000000005, 4635.32, 1431241, 2341717504.0], [20080605, 4635.32, 4612.64, 4639.75, 4579.35, 4606.02, 1271108, 2136869120.0], [20080606, 4606.02, 4601.74, 4631.4800000000005, 4567.91, 4584.39, 1456780, 2663646720.0], [20080610, 4584.39, 4416.1900000000005, 4420.33, 4183.24, 4202.51, 1972607, 3119962624.0], [20080611, 4202.51, 4154.27, 4186.6, 4077.27, 4122.96, 2158651, 3379084800.0], [20080612, 4122.96, 4076.75, 4127.29, 3947.9300000000003, 4043.48, 2159946, 3449746944.0], [20080613, 4043.48, 4031.5, 4062.12, 386