hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
4 lines (1 loc) • 308 kB
JavaScript
var SZ_399006_DAY_KLINE={"data": [[20100601, 986.02, 986.02, 994.7900000000001, 948.12, 973.23, 1583073, 5780310016.0], [20100602, 973.23, 967.61, 997.12, 952.61, 997.12, 1202131, 4455081472.0], [20100603, 997.12, 1002.35, 1026.7, 997.78, 998.39, 1729802, 6635854848.0], [20100604, 998.39, 989.6800000000001, 1027.68, 986.5, 1027.68, 1571654, 5512249344.0], [20100607, 1027.68, 1005.03, 1075.22, 1001.7, 1069.47, 2769355, 9500138496.0], [20100608, 1069.47, 1067.32, 1075.5, 1050.96, 1067.15, 2062969, 6929747456.0], [20100609, 1067.15, 1070.85, 1102.1000000000001, 1069.43, 1077.82, 2541568, 8994865152.0], [20100610, 1077.82, 1077.68, 1119.1100000000001, 1076.28, 1117.48, 2197404, 8242730496.0], [20100611, 1117.48, 1122.44, 1128.23, 1118.71, 1122.2, 2224874, 8449040384.0], [20100617, 1122.2, 1126.13, 1129.69, 1064.84, 1064.84, 1764283, 6757409792.0], [20100618, 1064.84, 1052.07, 1053.14, 993.1700000000001, 1000.28, 1630650, 5827720192.0], [20100621, 1000.28, 991.96, 1043.16, 976.41, 1040.8, 1574797, 5604269056.0], [20100622, 1040.8, 1037.04, 1057.3600000000001, 1033.65, 1034.99, 1427162, 5067480064.0], [20100623, 1034.99, 1026.8600000000001, 1056.35, 1023.74, 1047.34, 1257359, 4608674304.0], [20100624, 1047.34, 1046.76, 1059.75, 1041.54, 1050.6, 1069132, 3904948224.0], [20100625, 1050.6, 1046.21, 1046.21, 999.16, 1016.28, 1781242, 6118335488.0], [20100628, 1016.28, 1009.22, 1014.41, 984.22, 987.83, 1180048, 4166416128.0], [20100629, 987.83, 985.57, 992.23, 912.54, 913.3100000000001, 1742055, 5950152192.0], [20100630, 913.3100000000001, 898.29, 921.8100000000001, 881.36, 919.3100000000001, 1408707, 4322013184.0], [20100701, 919.3100000000001, 914.4, 921.21, 882.19, 882.19, 1199397, 4038564352.0], [20100702, 882.19, 878.95, 885.34, 832.62, 873.12, 1436579, 4569467392.0], [20100705, 873.12, 857.37, 870.86, 842.73, 862.27, 1015804, 3089165312.0], [20100706, 862.27, 859.26, 898.45, 857.8000000000001, 893.72, 1268273, 3995396864.0], [20100707, 893.72, 896.53, 908.5500000000001, 890.34, 908.5500000000001, 1154522, 3646053376.0], [20100708, 908.5500000000001, 912.0, 914.3000000000001, 887.03, 905.51, 1823587, 5165453312.0], [20100709, 905.51, 903.5, 936.53, 896.89, 932.15, 1844847, 5435749888.0], [20100712, 932.15, 931.54, 941.07, 924.0600000000001, 930.1700000000001, 1473329, 4566959104.0], [20100713, 930.1700000000001, 924.95, 936.64, 906.3000000000001, 931.08, 1683635, 5114771456.0], [20100714, 931.08, 929.75, 937.9300000000001, 916.07, 922.36, 1621514, 4986494464.0], [20100715, 922.36, 920.0500000000001, 930.5600000000001, 892.5600000000001, 892.5600000000001, 1381135, 4298472448.0], [20100716, 892.5600000000001, 885.07, 895.0600000000001, 869.02, 892.3000000000001, 1123317, 3438813696.0], [20100719, 892.3000000000001, 881.66, 910.1800000000001, 878.07, 908.0500000000001, 1018964, 3119460864.0], [20100720, 908.0500000000001, 909.54, 937.5500000000001, 909.54, 937.02, 1477184, 4738516480.0], [20100721, 937.02, 940.1, 959.04, 938.16, 941.25, 1782674, 6154522624.0], [20100722, 941.25, 938.22, 950.21, 932.02, 950.21, 1326602, 4356669952.0], [20100723, 950.21, 951.84, 964.74, 948.13, 960.59, 1721251, 5339086336.0], [20100726, 960.59, 962.76, 966.73, 954.76, 966.15, 1476035, 4626043904.0], [20100727, 966.15, 963.54, 968.04, 955.73, 957.97, 1361821, 4574085632.0], [20100728, 957.97, 955.19, 972.53, 954.52, 972.53, 2057862, 6808195584.0], [20100729, 972.53, 974.3000000000001, 982.02, 965.61, 975.36, 2113521, 6958028800.0], [20100730, 975.36, 971.66, 971.66, 955.9200000000001, 968.4300000000001, 1691712, 5788241920.0], [20100802, 968.4300000000001, 968.45, 994.23, 968.45, 994.23, 1962783, 6585242112.0], [20100803, 994.23, 995.2, 996.26, 975.65, 975.65, 1885147, 6352818688.0], [20100804, 975.65, 971.41, 978.01, 955.9300000000001, 978.01, 1624911, 5327477760.0], [20100805, 978.01, 980.27, 998.1, 978.33, 987.35, 1915500, 6503165952.0], [20100806, 987.35, 987.97, 1011.39, 985.63, 1011.39, 2360264, 8526611456.0], [20100809, 1011.39, 1013.25, 1032.34, 1013.25, 1032.34, 2428507, 8547738624.0], [20100810, 1032.34, 1031.98, 1034.33, 993.99, 993.99, 2411715, 8238700544.0], [20100811, 993.99, 991.28, 1006.45, 990.94, 1004.64, 1759141, 5917191680.0], [20100812, 1004.64, 994.0500000000001, 1007.58, 987.98, 991.78, 2286132, 8961176576.0], [20100813, 991.78, 992.63, 1007.52, 986.62, 1007.21, 1782848, 6539169792.0], [20100816, 1007.21, 1007.5, 1031.05, 1005.0500000000001, 1030.22, 2091177, 7340467712.0], [20100817, 1030.22, 1031.08, 1036.82, 1023.08, 1033.58, 1963471, 7026580480.0], [20100818, 1033.58, 1033.71, 1035.6100000000001, 1018.5, 1026.72, 1811909, 6654307840.0], [20100819, 1026.72, 1026.98, 1033.25, 1021.7, 1025.53, 1750952, 6269933568.0], [20100820, 1025.53, 1021.46, 1022.45, 993.5600000000001, 995.94, 2404560, 9468961792.0], [20100823, 995.94, 994.94, 1001.1800000000001, 991.52, 995.61, 1773928, 6691924992.0], [20100824, 995.61, 993.58, 1007.76, 987.22, 1004.99, 1608155, 6272781312.0], [20100825, 1004.99, 1000.27, 1002.33, 976.5500000000001, 976.88, 2166638, 7732030464.0], [20100826, 976.88, 978.6, 984.87, 973.0, 980.63, 1700767, 6245786624.0], [20100827, 980.63, 978.51, 1000.86, 975.72, 999.46, 2173480, 7887761920.0], [20100830, 999.46, 1002.99, 1025.15, 1002.99, 1024.93, 2358186, 8501815808.0], [20100831, 1024.93, 1020.75, 1029.8, 1015.13, 1025.57, 2175334, 8054544384.0], [20100901, 1025.57, 1025.68, 1029.81, 987.59, 995.59, 2400153, 8763610112.0], [20100902, 995.59, 1001.6, 1018.28, 996.52, 1014.9200000000001, 2758003, 11048559616.0], [20100903, 1014.9200000000001, 1017.64, 1045.21, 1017.51, 1036.7, 3186012, 12468597760.0], [20100906, 1036.7, 1039.46, 1043.24, 1007.4300000000001, 1010.76, 2546962, 9852693504.0], [20100907, 1010.76, 1010.12, 1022.62, 1007.64, 1022.62, 1686002, 6571730432.0], [20100908, 1022.62, 1020.23, 1027.64, 1016.84, 1026.33, 1801644, 6577841152.0], [20100909, 1026.33, 1029.1100000000001, 1040.67, 1019.69, 1021.83, 2365284, 8209268736.0], [20100910, 1021.83, 1021.87, 1037.51, 1016.19, 1034.94, 2210901, 7388106240.0], [20100913, 1034.94, 1034.39, 1045.39, 1033.25, 1042.48, 2010292, 6899537408.0], [20100914, 1042.48, 1044.3, 1046.13, 1028.77, 1031.22, 1940841, 6968656384.0], [20100915, 1031.22, 1029.52, 1030.02, 987.0500000000001, 990.1, 2216464, 7937955840.0], [20100916, 990.1, 989.49, 994.95, 964.53, 972.6, 1717924, 5902966272.0], [20100917, 972.6, 976.07, 981.73, 967.5600000000001, 972.23, 1450030, 5395687936.0], [20100920, 972.23, 972.45, 975.26, 947.41, 949.2, 1292681, 4638370304.0], [20100921, 949.2, 952.07, 953.83, 930.25, 934.46, 1107187, 3685261056.0], [20100927, 934.46, 936.21, 951.84, 930.87, 950.6700000000001, 1079437, 3608370176.0], [20100928, 950.6700000000001, 949.63, 949.89, 939.63, 942.0500000000001, 1666173, 6756897792.0], [20100929, 942.0500000000001, 941.27, 944.1700000000001, 924.41, 926.76, 1230242, 4512222720.0], [20100930, 926.76, 923.83, 942.54, 921.36, 942.54, 1099209, 3967678720.0], [20101008, 942.54, 946.47, 963.1800000000001, 945.62, 959.86, 1511188, 5272914432.0], [20101011, 959.86, 960.91, 961.1700000000001, 941.91, 947.11, 1852470, 6479456256.0], [20101012, 947.11, 946.63, 959.98, 945.01, 951.79, 1510895, 5054330368.0], [20101013, 951.79, 951.33, 962.74, 940.65, 962.74, 2209485, 7669942272.0], [20101014, 962.74, 963.29, 975.91, 956.86, 958.5, 1994136, 6996952576.0], [20101015, 958.5, 954.12, 957.77, 937.12, 944.25, 1884787, 6403270144.0], [20101018, 944.25, 941.87, 941.87, 913.82, 932.36, 1787335, 5975258624.0], [20101019, 932.36, 932.83, 1005.59, 932.32, 995.9200000000001, 3333809, 11780278272.0], [20101020, 995.9200000000001, 986.65, 1024.58, 986.03, 1004.5400000000001, 3438174, 11730250752.0], [20101021, 1004.5400000000001, 1001.6800000000001, 1001.6800000000001, 983.66, 991.84, 2161944, 7155691520.0], [20101022, 991.84, 991.14, 1023.7, 991.14, 1013.45, 2377733, 8008472064.0], [20101025, 1013.45, 1018.08, 1043.09, 1018.08, 1039.05, 2729464, 9349803008.0], [20101026, 1039.05, 1041.53, 1041.91, 1020.94, 1036.01, 2967923, 11256504320.0], [20101027, 1036.01, 1034.8600000000001, 1048.56, 1028.7, 1030.59, 2443831, 8963387392.0], [20101028, 1030.59, 1024.7, 1038.6200000000001, 1023.49, 1038.6200000000001, 2269392, 8471492608.0], [20101029, 1038.6200000000001, 1042.4, 1069.75, 1042.4, 1064.52, 3097404, 11544179712.0], [20101101, 1064.52, 1071.63, 1113.6200000000001, 1071.63, 1107.52, 3754825, 14242637824.0], [20101102, 1107.52, 1108.09, 1108.09, 1074.58, 1075.15, 3292637, 12447458304.0], [20101103, 1075.15, 1063.2, 1063.2, 1040.55, 1040.6200000000001, 2224595, 8194692608.0], [20101104, 1040.6200000000001, 1041.42, 1057.71, 1037.24, 1057.71, 1759113, 6392806400.0], [20101105, 1057.71, 1067.8700000000001, 1072.22, 1058.26, 1072.22, 2237335, 8252891648.0], [20101108, 1072.22, 1077.5, 1107.06, 1077.5, 1107.06, 2579173, 9730492416.0], [20101109, 1107.06, 1110.43, 1117.52, 1102.01, 1115.65, 2622116, 9958053888.0], [20101110, 1115.65, 1115.74, 1147.48, 1113.75, 1141.58, 2974084, 11130952704.0], [20101111, 1141.58, 1137.08, 1163.7, 1132.3600000000001, 1132.72, 3180996, 11899691008.0], [20101112, 1132.72, 1126.8500000000001, 1140.63, 1080.27, 1082.24, 3612339, 16217640960.0], [20101115, 1082.24, 1087.81, 1148.54, 1086.52, 1148.54, 2981080, 12781417472.0], [20101116, 1148.54, 1154.41, 1175.31, 1111.5, 1126.18, 3964587, 15919425536.0], [20101117, 1126.18, 1115.1200000000001, 1132.8600000000001, 1080.93, 1085.35, 2829795, 10875058176.0], [20101118, 1085.35, 1090.14, 1102.8500000000001, 1077.06, 1102.8500000000001, 2238790, 8470645248.0], [20101119, 1102.8500000000001, 1106.75, 1153.17, 1105.59, 1153.17, 3233615, 12096806912.0], [20101122, 1153.17, 1153.26, 1194.2, 1151.76, 1174.94, 4025388, 15662365696.0], [20101123, 1174.94, 1172.06, 1183.84, 1148.81, 1183.5, 2898766, 11296673792.0], [20101124, 1183.5, 1176.42, 1208.45, 1174.68, 1208.45, 2869098, 11210072064.0], [20101125, 1208.45, 1212.77, 1215.74, 1177.83, 1186.3600000000001, 2832584, 11069243392.0], [20101126, 1186.3600000000001, 1184.8, 1200.5, 1179.28, 1196.02, 2350441, 9326839808.0], [20101129, 1196.02, 1195.31, 1221.75, 1193.41, 1220.1100000000001, 2685259, 10786043904.0], [20101130, 1220.1100000000001, 1219.08, 1219.1200000000001, 1146.97, 1181.5, 3163257, 12525797376.0], [20101201, 1181.5, 1176.6100000000001, 1182.57, 1169.89, 1177.18, 1612221, 6449477120.0], [20101202, 1177.18, 1187.1000000000001, 1192.8, 1177.81, 1177.84, 1767132, 7208342016.0], [20101203, 1177.84, 1177.17, 1178.67, 1148.09, 1157.94, 1702613, 6748120064.0], [20101206, 1157.94, 1157.72, 1159.3, 1124.94, 1134.38, 1562358, 6184401920.0], [20101207, 1134.38, 1132.33, 1162.58, 1123.76, 1161.69, 1280460, 5119900160.0], [20101208, 1161.69, 1160.92, 1176.42, 1158.1000000000001, 1160.24, 1345852, 5479292416.0], [20101209, 1160.24, 1158.82, 1160.91, 1144.18, 1144.53, 1806955, 7859628032.0], [20101210, 1144.53, 1139.83, 1167.68, 1136.33, 1166.8, 1569302, 6674189312.0], [20101213, 1166.8, 1175.51, 1210.75, 1175.51, 1209.27, 2301380, 9731478528.0], [20101214, 1209.27, 1211.46, 1219.71, 1204.66, 1218.52, 2047676, 8569488896.0], [20101215, 1218.52, 1217.81, 1224.05, 1209.29, 1211.8, 2319263, 10289327104.0], [20101216, 1211.8, 1209.6200000000001, 1233.6200000000001, 1209.34, 1225.03, 2127810, 8816230400.0], [20101217, 1225.03, 1222.93, 1233.39, 1222.93, 1232.98, 2059515, 8599739392.0], [20101220, 1232.98, 1235.67, 1239.6000000000001, 1180.53, 1212.34, 2702385, 11802207232.0], [20101221, 1212.34, 1212.09, 1222.3, 1204.48, 1215.02, 1885949, 7935690240.0], [20101222, 1215.02, 1214.77, 1215.79, 1199.68, 1201.65, 2109499, 9215361024.0], [20101223, 1201.65, 1198.74, 1200.76, 1175.8600000000001, 1176.3600000000001, 1877144, 8295889408.0], [20101224, 1176.3600000000001, 1170.7, 1170.7, 1140.13, 1144.5, 1630336, 7045271040.0], [20101227, 1144.5, 1145.7, 1154.53, 1100.52, 1105.3, 1567896, 6535094272.0], [20101228, 1105.3, 1098.94, 1099.18, 1080.4, 1091.48, 1439567, 5774803456.0], [20101229, 1091.48, 1091.82, 1113.31, 1091.82, 1113.31, 1615975, 6762598912.0], [20101230, 1113.31, 1113.56, 1122.41, 1106.43, 1117.21, 1409447, 5905895936.0], [20101231, 1117.21, 1117.3600000000001, 1138.47, 1117.3600000000001, 1137.66, 1391123, 5869734400.0], [20110104, 1137.66, 1142.17, 1155.52, 1140.04, 1155.1100000000001, 1695881, 7403006976.0], [20110105, 1155.1100000000001, 1153.91, 1159.1200000000001, 1146.38, 1155.3500000000001, 1683527, 7341840384.0], [20110106, 1155.3500000000001, 1153.63, 1159.41, 1134.09, 1134.79, 1559129, 6869233664.0], [20110107, 1134.79, 1132.73, 1139.78, 1119.6100000000001, 1126.52, 1974030, 9548235776.0], [20110110, 1126.52, 1124.34, 1124.34, 1089.06, 1093.77, 1591818, 7219412480.0], [20110111, 1093.77, 1089.99, 1089.99, 1068.4, 1078.3700000000001, 1376431, 5853695488.0], [20110112, 1078.3700000000001, 1083.1200000000001, 1095.52, 1071.09, 1089.67, 1234470, 5239284736.0], [20110113, 1089.67, 1094.83, 1097.1000000000001, 1089.67, 1093.8600000000001, 1776971, 7317823488.0], [20110114, 1093.8600000000001, 1092.09, 1092.09, 1065.75, 1067.42, 1534370, 6235600896.0], [20110117, 1067.42, 1066.44, 1066.99, 1025.66, 1028.16, 1701014, 6922489344.0], [20110118, 1028.16, 1021.84, 1029.8600000000001, 1014.63, 1025.72, 1018064, 4027368960.0], [20110119, 1025.72, 1025.93, 1048.6, 1023.15, 1048.54, 1178339, 4748988416.0], [20110120, 1048.54, 1047.77, 1051.52, 1020.2900000000001, 1020.39, 1442281, 5770513920.0], [20110121, 1020.39, 1014.72, 1033.52, 1013.27, 1024.51, 1254321, 5075485184.0], [20110124, 1024.51, 1024.79, 1029.33, 994.26, 994.97, 1315743, 5500294656.0], [20110125, 994.97, 992.57, 992.57, 968.32, 979.0, 1421063, 5456791552.0], [20110126, 979.0, 978.07, 995.7900000000001, 977.85, 995.74, 1161020, 4471076352.0], [20110127, 995.74, 991.0600000000001, 1015.0500000000001, 984.7900000000001, 1013.02, 1186127, 4478251008.0], [20110128, 1013.02, 1013.64, 1023.63, 1011.3100000000001, 1020.94, 998536, 3845951232.0], [20110131, 1020.94, 1021.63, 1030.19, 1014.4, 1029.1200000000001, 1211559, 4843982848.0], [20110201, 1029.1200000000001, 1029.67, 1034.14, 1026.9, 1032.6, 1447715, 5627796480.0], [20110209, 1032.6, 1026.45, 1037.84, 1021.7900000000001, 1025.15, 1287175, 4788958720.0], [20110210, 1025.15, 1026.25, 1063.95, 1024.71, 1063.95, 1833971, 6739880448.0], [20110211, 1063.95, 1067.19, 1075.59, 1065.15, 1071.58, 1858216, 7173862912.0], [20110214, 1071.58, 1072.31, 1087.31, 1072.31, 1086.56, 2085430, 8396670976.0], [20110215, 1086.56, 1086.8, 1097.56, 1082.27, 1087.73, 2692483, 9864465408.0], [20110216, 1087.73, 1086.77, 1107.24, 1083.85, 1107.24, 2430058, 9216957440.0], [20110217, 1107.24, 1108.63, 1116.96, 1103.89, 1115.33, 2407534, 9368213504.0], [20110218, 1115.33, 1114.45, 1114.69, 1098.59, 1100.46, 2314419, 8861476864.0], [20110221, 1100.46, 1096.17, 1117.67, 1094.43, 1117.67, 2338857, 9423121408.0], [20110222, 1117.67, 1118.6100000000001, 1122.18, 1087.01, 1088.27, 3202336, 12449324032.0], [20110223, 1088.27, 1088.08, 1117.29, 1087.8600000000001, 1114.05, 2313215, 9947056128.0], [20110224, 1114.05, 1112.43, 1112.72, 1094.6200000000001, 1101.95, 2238639, 9413684224.0], [20110225, 1101.95, 1098.1100000000001, 1098.73, 1085.8, 1095.1000000000001, 1966280, 7877873664.0], [20110228, 1095.1000000000001, 1096.34, 1099.78, 1087.59, 1099.78, 1903786, 7613563904.0], [20110301, 1099.78, 1100.81, 1102.55, 1091.98, 1098.0, 2101515, 8041562112.0], [20110302, 1098.0, 1094.97, 1096.09, 1077.65, 1088.9, 1797659, 6938441216.0], [20110303, 1088.9, 1088.89, 1091.89, 1062.3700000000001, 1064.31, 1799709, 6877458432.0], [20110304, 1064.31, 1063.43, 1071.8600000000001, 1056.56, 1071.8600000000001, 1471274, 5426590208.0], [20110307, 1071.8600000000001, 1073.93, 1078.1100000000001, 1069.93, 1078.1100000000001, 1770028, 6658862080.0], [20110308, 1078.1100000000001, 1079.53, 1085.31, 1074.1, 1084.82, 2526986, 8812152832.0], [20110309, 1084.82, 1084.7, 1087.3, 1075.46, 1087.3, 2453239, 8904006656.0], [20110310, 1087.3, 1088.34, 1103.54, 1087.57, 1093.9, 2564247, 9837758464.0], [20110311, 1093.9, 1090.21, 1113.01, 1088.65, 1101.76, 2755355, 10764427264.0], [20110314, 1101.76, 1099.32, 1107.54, 1095.9, 1107.54, 2543075, 9295617024.0], [20110315, 1107.54, 1108.2, 1108.2, 1078.23, 1094.95, 2786249, 10290751488.0], [20110316, 1094.95, 1094.1200000000001, 1102.67, 1094.1200000000001, 1102.22, 2621254, 9973230592.0], [20110317, 1102.22, 1096.22, 1096.22, 1074.8700000000001, 1078.3700000000001, 2579187, 9618102272.0], [20110318, 1078.3700000000001, 1081.6, 1088.31, 1079.56, 1083.6, 1714087, 6422767104.0], [20110321, 1083.6, 1083.15, 1084.55, 1068.32, 1070.6, 1675007, 6448694272.0], [20110322, 1070.6, 1072.39, 1074.08, 1057.8600000000001, 1067.29, 1846559, 6761189888.0], [20110323, 1067.29, 1066.17, 1076.56, 1064.59, 1076.56, 1762140, 6575953920.0], [20110324, 1076.56, 1078.02, 1081.59, 1074.04, 1077.99, 1872127, 6819942912.0], [20110325, 1077.99, 1077.34, 1078.02, 1069.38, 1072.34, 1977720, 7106481664.0], [20110328, 1072.34, 1072.89, 1074.41, 1051.02, 1052.1100000000001, 2287752, 8190142976.0], [20110329, 1052.1100000000001, 1050.29, 1050.29, 1017.88, 1019.0400000000001, 2763171, 9805270016.0], [20110330, 1019.0400000000001, 1017.16, 1019.1700000000001, 1004.38, 1006.37, 1944158, 6412176384.0], [20110331, 1006.37, 1006.72, 1019.32, 1005.37, 1008.3000000000001, 1590416, 5135414272.0], [20110401, 1008.3000000000001, 1006.0400000000001, 1015.08, 1002.86, 1015.08, 1294019, 4125940992.0], [20110406, 1015.08, 1011.6800000000001, 1011.82, 992.3100000000001, 994.26, 1541654, 4960950272.0], [20110407, 994.26, 993.38, 1004.41, 992.4300000000001, 1004.41, 1773952, 5465477632.0], [20110408, 1004.41, 1004.14, 1019.14, 1002.38, 1019.14, 1569267, 4954629120.0], [20110411, 1019.14, 1021.3100000000001, 1022.5600000000001, 1002.4300000000001, 1002.8000000000001, 1710574, 5550286336.0], [20110412, 1002.8000000000001, 1000.77, 1007.25, 997.75, 1000.1700000000001, 1354872, 4373986304.0], [20110413, 1000.1700000000001, 999.53, 1020.75, 998.52, 1020.75, 1508995, 5016656384.0], [20110414, 1020.75, 1021.1, 1021.46, 1013.99, 1016.62, 1412610, 4647288320.0], [20110415, 1016.62, 1015.97, 1016.15, 1002.64, 1010.0600000000001, 1777145, 5334863360.0], [20110418, 1010.0600000000001, 1008.48, 1010.66, 1000.1800000000001, 1003.26, 1524246, 4609672704.0], [20110419, 1003.26, 1000.88, 1000.88, 986.9, 994.3000000000001, 1759370, 5369582080.0], [20110420, 994.3000000000001, 993.94, 1009.5, 991.88, 1008.1800000000001, 1687702, 5324734464.0], [20110421, 1008.1800000000001, 1007.98, 1017.7, 1006.91, 1010.5600000000001, 2388192, 7231818240.0], [20110422, 1010.5600000000001, 1008.1700000000001, 1008.3000000000001, 1000.9200000000001, 1004.65, 1893595, 5644621824.0], [20110425, 1004.65, 1001.08, 1001.08, 974.99, 975.1800000000001, 1990286, 5888717824.0], [20110426, 975.1800000000001, 970.96, 973.5600000000001, 954.98, 958.29, 1969918, 5652329472.0], [20110427, 958.29, 956.77, 961.64, 936.99, 942.54, 1827124, 5145599488.0], [20110428, 942.54, 941.2, 944.7, 903.03, 904.15, 1934849, 5251372544.0], [20110429, 904.15, 901.16, 912.72, 897.2, 912.72, 1317671, 3479072512.0], [20110503, 912.72, 911.79, 923.0600000000001, 907.28, 922.07, 1226499, 3188961536.0], [20110504, 922.07, 919.6700000000001, 919.6700000000001, 901.9200000000001, 903.99, 1270601, 3320308480.0], [20110505, 903.99, 901.48, 919.6, 900.35, 914.59, 1473808, 3827690752.0], [20110506, 914.59, 910.14, 920.77, 904.74, 918.28, 1334006, 3522256128.0], [20110509, 918.28, 920.12, 935.9, 920.12, 931.77, 1557071, 3716391936.0], [20110510, 931.77, 932.88, 933.24, 925.04, 931.21, 1267213, 3183773184.0], [20110511, 931.21, 931.51, 933.28, 923.26, 929.95, 1596040, 4410316800.0], [20110512, 929.95, 927.15, 927.15, 909.14, 909.26, 1646752, 4266441984.0], [20110513, 909.26, 909.25, 912.61, 897.8000000000001, 909.77, 1544289, 3926926592.0], [20110516, 909.77, 911.34, 916.02, 906.08, 906.34, 1332883, 3472835584.0], [20110517, 906.34, 903.98, 904.48, 890.36, 895.15, 1624413, 3917310976.0], [20110518, 895.15, 891.99, 894.89, 888.1800000000001, 890.79, 1744464, 4078169856.0], [20110519, 890.79, 891.48, 895.54, 883.87, 884.89, 1448972, 3346405632.0], [20110520, 884.89, 884.0600000000001, 884.33, 873.87, 875.4300000000001, 1416626, 3351488768.0], [20110523, 875.4300000000001, 873.3100000000001, 873.59, 840.65, 840.9, 2047422, 4393330176.0], [20110524, 840.9, 836.79, 876.6, 828.5, 870.94, 2782844, 5944869376.0], [20110525, 870.94, 867.6800000000001, 867.6800000000001, 842.12, 842.35, 2176375, 4720996352.0], [20110526, 842.35, 843.62, 852.98, 830.64, 830.9200000000001, 1741445, 3719252480.0], [20110527, 830.9200000000001, 830.61, 835.87, 819.87, 822.94, 1849514, 3744635392.0], [20110530, 822.94, 819.87, 844.97, 816.39, 834.32, 2335782, 4571867136.0], [20110531, 834.32, 836.35, 846.32, 828.66, 846.32, 2499466, 5157702144.0], [20110601, 846.32, 846.48, 852.66, 843.29, 851.1700000000001, 2358778, 4868532736.0], [20110602, 851.1700000000001, 841.52, 841.52, 823.1, 833.74, 2095702, 4407383040.0], [20110603, 833.74, 833.44, 849.73, 832.53, 847.5500000000001, 1958064, 4140481280.0], [20110607, 847.5500000000001, 845.25, 848.22, 842.46, 847.71, 1598940, 3329774080.0], [20110608, 847.71, 846.6700000000001, 846.9300000000001, 836.99, 844.98, 2043436, 4330927616.0], [20110609, 844.98, 843.58, 843.58, 828.02, 828.02, 2017611, 4139096576.0], [20110610, 828.02, 825.5500000000001, 826.54, 811.09, 824.03, 1785816, 3664235008.0], [20110613, 824.03, 820.24, 833.25, 811.39, 829.36, 1614046, 3333026304.0], [20110614, 829.36, 829.51, 840.69, 829.27, 838.47, 1703028, 3507106560.0], [20110615, 838.47, 837.54, 840.54, 826.94, 827.53, 2073052, 4080174080.0], [20110616, 827.53, 822.37, 822.5500000000001, 809.9300000000001, 810.71, 1731523, 3371611904.0], [20110617, 810.71, 809.16, 813.21, 801.3100000000001, 802.64, 1428628, 2766363392.0], [20110620, 802.64, 800.62, 800.62, 787.57, 791.76, 1477888, 2876136960.0], [20110621, 791.76, 792.0, 796.85, 786.33, 795.61, 1508401, 2999277056.0], [20110622, 795.61, 797.4200000000001, 798.24, 788.5600000000001, 791.51, 1847725, 3505317120.0], [20110623, 791.51, 790.7, 815.78, 783.86, 814.44, 3043269, 5943585280.0], [20110624, 814.44, 812.3100000000001, 835.3000000000001, 810.58, 832.32, 3506956, 6994282496.0], [20110627, 832.32, 832.62, 850.39, 832.62, 843.86, 3397416, 6864338432.0], [20110628, 843.86, 843.98, 844.96, 836.94, 844.1800000000001, 2329661, 4672379392.0], [20110629, 844.1800000000001, 844.85, 850.36, 836.38, 836.38, 2870804, 5872460800.0], [20110630, 836.38, 834.82, 846.88, 834.82, 845.9200000000001, 2412281, 4891356672.0], [20110701, 845.9200000000001, 847.54, 862.34, 847.54, 855.27, 3052681, 6170353152.0], [20110704, 855.27, 856.5, 876.1700000000001, 856.5, 876.1700000000001, 3605971, 7354355200.0], [20110705, 876.1700000000001, 877.52, 885.78, 876.9, 883.4200000000001, 3429034, 7175438336.0], [20110706, 883.4200000000001, 881.6, 894.28, 877.82, 894.28, 4005587, 8639827968.0], [20110707, 894.28, 893.6, 911.87, 891.73, 899.8000000000001, 4980368, 10655699968.0], [20110708, 899.8000000000001, 899.47, 902.0500000000001, 888.22, 894.91, 3350704, 7319716352.0], [20110711, 894.91, 894.07, 903.9, 889.82, 903.3100000000001, 3138543, 6624469504.0], [20110712, 903.3100000000001, 895.49, 898.99, 888.58, 891.52, 4134161, 8670305280.0], [20110713, 891.52, 890.3000000000001, 913.09, 890.3000000000001, 913.09, 3773358, 8157267456.0], [20110714, 913.09, 913.49, 932.78, 913.49, 932.78, 5124319, 10920513536.0], [20110715, 932.78, 935.54, 951.4, 933.49, 951.14, 6429022, 13881475072.0], [20110718, 951.14, 952.03, 959.27, 944.1, 946.12, 4886468, 11029386240.0], [20110719, 946.12, 940.4200000000001, 940.4200000000001, 924.09, 927.3000000000001, 4242889, 9703353344.0], [20110720, 927.3000000000001, 932.21, 937.75, 920.22, 930.83, 3652248, 8278151168.0], [20110721, 930.83, 930.26, 930.89, 915.37, 915.37, 3321787, 7316006912.0], [20110722, 915.37, 917.63, 929.9300000000001, 917.63, 924.0, 3272156, 7457390592.0], [20110725, 924.0, 920.85, 920.85, 884.1, 887.0600000000001, 4313444, 9649921024.0], [20110726, 887.0600000000001, 884.02, 892.54, 878.16, 892.54, 2911907, 6559334400.0], [20110727, 892.54, 890.03, 917.16, 883.97, 915.5500000000001, 3884076, 9233374208.0], [20110728, 915.5500000000001, 907.25, 920.03, 902.5, 919.4, 3749075, 9080102912.0], [20110729, 919.4, 919.53, 924.84, 910.24, 913.28, 3734791, 8776328192.0], [20110801, 913.28, 911.94, 931.37, 910.98, 927.38, 3717874, 9110393856.0], [20110802, 927.38, 923.09, 932.12, 905.01, 932.12, 4822299, 11269097472.0], [20110803, 932.12, 922.8100000000001, 951.59, 918.64, 945.51, 6078198, 14886598656.0], [20110804, 945.51, 944.83, 950.03, 935.4200000000001, 937.48, 4490789, 10914950144.0], [20110805, 937.48, 905.16, 926.62, 899.32, 919.19, 4278637, 10291980288.0], [20110808, 919.19, 908.08, 913.32, 859.16, 877.44, 4853829, 11073537024.0], [20110809, 877.44, 849.0, 884.84, 835.28, 878.76, 4248659, 9836040192.0], [20110810, 878.76, 891.22, 901.86, 889.86, 891.75, 4152964, 10010491904.0], [20110811, 891.75, 873.12, 915.49, 870.29, 915.49, 4790986, 11144849408.0], [20110812, 915.49, 920.29, 932.78, 920.29, 926.3000000000001, 4554967, 10580588544.0], [20110815, 926.3000000000001, 928.98, 946.8000000000001, 928.98, 942.49, 4478420, 10679562240.0], [20110816, 942.49, 942.95, 944.87, 929.79, 933.14, 4114517, 9623867392.0], [20110817, 933.14, 932.01, 941.45, 926.02, 936.16, 4004712, 9578375168.0], [20110818, 936.16, 934.58, 935.11, 915.26, 915.6800000000001, 3953249, 9600115712.0], [20110819, 915.6800000000001, 895.65, 912.4200000000001, 891.8000000000001, 912.4200000000001, 4432501, 11689863168.0], [20110822, 912.4200000000001, 913.61, 925.39, 907.86, 910.61, 4341367, 10879154176.0], [20110823, 910.61, 912.35, 936.4200000000001, 912.35, 936.4200000000001, 5674449, 13627198464.0], [20110824, 936.4200000000001, 940.4200000000001, 954.23, 939.28, 940.2, 6468434, 16118829056.0], [20110825, 940.2, 942.64, 943.72, 927.36, 942.94, 5311157, 13266330624.0], [20110826, 942.94, 940.53, 954.72, 937.97, 952.8100000000001, 5508088, 14008182784.0], [20110829, 952.8100000000001, 951.5500000000001, 959.6700000000001, 947.73, 954.03, 5130036, 12775059456.0], [20110830, 954.03, 957.29, 960.15, 933.82, 934.19, 4772780, 11878770688.0], [20110831, 934.19, 931.79, 936.1, 911.82, 921.5, 3969353, 9851119616.0], [20110901, 921.5, 921.97, 930.19, 913.16, 917.75, 3455754, 8134803456.0], [20110902, 917.75, 916.07, 918.59, 902.48, 909.85, 3296039, 7913842176.0], [20110905, 909.85, 902.37, 902.37, 883.46, 883.87, 3247565, 7951252480.0], [20110906, 883.87, 876.71, 884.61, 869.8100000000001, 874.74, 3094362, 7730620416.0], [20110907, 874.74, 877.87, 899.61, 877.78, 899.61, 3146188, 7500403712.0], [20110908, 899.61, 903.25, 909.88, 891.52, 891.9300000000001, 3276209, 7987969024.0], [20110909, 891.9300000000001, 889.47, 895.85, 877.53, 881.58, 2616606, 6357588992.0], [20110913, 881.58, 870.04, 870.04, 858.91, 861.9200000000001, 2287849, 5421783552.0], [20110914, 861.9200000000001, 864.08, 877.04, 855.34, 876.95, 2420365, 5608070656.0], [20110915, 876.95, 877.9300000000001, 885.71, 875.6800000000001, 875.86, 2623923, 6100113920.0], [20110916, 875.86, 878.5600000000001, 883.1, 873.5500000000001, 874.88, 2803521, 6380638208.0], [20110919, 874.88, 871.88, 871.88, 854.64, 854.71, 2374811, 5182461952.0], [20110920, 854.71, 850.97, 861.1800000000001, 846.03, 856.8100000000001, 2097516, 4637953536.0], [20110921, 856.8100000000001, 856.8000000000001, 881.5600000000001, 854.29, 881.03, 3279914, 7099935232.0], [20110922, 881.03, 876.25, 879.1, 852.9200000000001, 852.9200000000001, 3121393, 6610735104.0], [20110923, 852.9200000000001, 840.1800000000001, 848.27, 833.77, 843.48, 2640321, 5394920448.0], [20110926, 843.48, 842.0, 848.82, 826.83, 829.35, 2248383, 4639543296.0], [20110927, 829.35, 833.64, 839.19, 822.84, 830.88, 2753487, 5987873280.0], [20110928, 830.88, 834.03, 838.33, 814.34, 817.52, 2458248, 5408456704.0], [20110929, 817.52, 813.26, 813.26, 791.0500000000001, 791.89, 2625983, 5528184320.0], [20110930, 791.89, 792.76, 796.48, 781.79, 791.13, 1950389, 4006546688.0], [20111010, 791.13, 792.97, 796.86, 786.84, 790.04, 1621991, 3545656320.0], [20111011, 790.04, 806.7, 812.45, 778.0500000000001, 786.15, 2572308, 5427049472.0], [20111012, 786.15, 783.4300000000001, 817.02, 773.9300000000001, 816.14, 3644532, 7659131904.0], [20111013, 816.14, 816.53, 835.63, 814.63, 833.02, 4197492, 9038527488.0], [20111014, 833.02, 830.48, 833.03, 819.98, 830.2, 3330833, 7250854400.0], [20111017, 830.2, 832.86, 839.26, 826.8100000000001, 832.29, 3697721, 8256079360.0], [20111018, 832.29, 826.53, 828.1800000000001, 806.0, 806.6, 3930548, 8528041984.0], [20111019, 806.6, 807.21, 813.95, 798.8000000000001, 804.44, 3006662, 6554715136.0], [20111020, 804.44, 801.03, 801.03, 771.15, 778.95, 3368182, 7086764544.0], [20111021, 778.95, 777.03, 779.46, 760.16, 763.3000000000001, 2590864, 5280393728.0], [20111024, 763.3000000000001, 761.4300000000001, 772.96, 741.33, 772.41, 3335606, 6612615680.0], [20111025, 772.41, 770.84, 799.1, 769.29, 797.86, 4508874, 9285783552.0], [20111026, 797.86, 794.3000000000001, 820.8100000000001, 791.0, 811.13, 6050439, 12740891648.0], [20111027, 811.13, 810.72, 821.29, 807.12, 810.9200000000001, 5078367, 10636173312.0], [20111028, 810.9200000000001, 820.4200000000001, 833.73, 813.9300000000001, 833.4200000000001, 5755198, 12072391680.0], [20111031, 833.4200000000001, 834.3000000000001, 852.8000000000001, 831.5, 852.8000000000001, 6252855, 13378506752.0], [20111101, 852.8000000000001, 843.8000000000001, 855.35, 840.0600000000001, 853.36, 6301051, 13351878656.0], [20111102, 853.36, 837.07, 881.0500000000001, 833.9, 881.0500000000001, 8516045, 18532093952.0], [20111103, 881.0500000000001, 885.87, 898.3100000000001, 877.66, 877.66, 9918096, 21954492416.0], [20111104, 877.66, 881.62, 887.6700000000001, 876.44, 882.25, 6660408, 14420357120.0], [20111107, 882.25, 880.15, 889.34, 876.54, 878.76, 5225319, 11184480256.0], [20111108, 878.76, 878.45, 879.9, 861.38, 862.36, 5445643, 11385942016.0], [20111109, 862.36, 866.91, 891.12, 860.75, 891.12, 6883980, 14462601216.0], [20111110, 891.12, 881.69, 911.73, 878.99, 895.27, 10350637, 21271797760.0], [20111111, 895.27, 893.72, 901.8000000000001, 885.59, 891.19, 7667414, 15299226624.0], [20111114, 891.19, 899.11, 917.27, 899.11, 915.98, 8111971, 17301798912.0], [20111115, 915.98, 916.62, 922.8100000000001, 912.8100000000001, 920.97, 7390361, 16086626304.0], [20111116, 920.97, 921.3000000000001, 922.07, 888.88, 893.51, 7071703, 15581014016.0], [20111117, 893.51, 893.79, 911.9, 890.82, 898.34, 6529090, 15537254400.0], [20111118, 898.34, 892.63, 892.75, 868.26, 869.19, 6104312, 13975892992.0], [20111121, 869.19, 866.98, 868.3100000000001, 849.5600000000001, 863.13, 4658928, 10562272256.0], [20111122, 863.13, 856.2, 868.48, 852.04, 868.4300000000001, 4089330, 9250623488.0], [20111123, 868.4300000000001, 868.78, 874.3000000000001, 863.0600000000001, 864.8100000000001, 4401077, 10233347072.0], [20111124, 864.8100000000001, 856.6700000000001, 874.9200000000001, 852.0, 868.14, 4339727, 9901305856.0], [20111125, 868.14, 866.99, 874.48, 860.63, 863.5, 4199906, 9380876288.0], [20111128, 863.5, 864.38, 871.28, 858.46, 866.84, 3976936, 8814185472.0], [20111129, 866.84, 872.2, 880.3100000000001, 866.74, 880.3100000000001, 4643474, 10228453376.0], [20111130, 880.3100000000001, 878.6800000000001, 878.6800000000001, 824.95, 838.11, 5836484, 12361839616.0], [20111201, 838.11, 861.5500000000001, 872.34, 852.87, 852.87, 5721672, 12628593664.0], [20111202, 852.87, 849.1800000000001, 849.1800000000001, 825.08, 829.1800000000001, 4038192, 8618163200.0], [20111205, 829.1800000000001, 825.61, 826.09, 790.3000000000001, 792.5, 3444620, 7250949120.0], [20111206, 792.5, 788.44, 801.9300000000001, 783.28, 798.1, 3163314, 6739985408.0], [20111207, 798.1, 797.1800000000001, 806.4200000000001, 794.37, 802.63, 3027376, 6383928832.0], [20111208, 802.63, 799.49, 819.97, 788.62, 809.4300000000001, 4313035, 9152577536.0], [20111209, 809.4300000000001, 802.13, 812.1700000000001, 796.19, 798.84, 3100104, 6681689088.0], [20111212, 798.84, 798.8100000000001, 803.74, 789.79, 790.79, 2535366, 5396682752.0], [20111213, 790.79, 787.08, 787.08, 765.04, 768.9200000000001, 3434003, 6930550272.0], [20111214, 768.9200000000001, 766.1800000000001, 773.77, 754.32, 755.76, 3208381, 6600589824.0], [20111215, 755.76, 751.5500000000001, 756.8100000000001, 743.27, 746.5600000000001, 3484289, 6640244736.0], [20111216, 746.5600000000001, 745.52, 778.78, 745.52, 778.78, 4329477, 8408400896.0], [20111219, 778.78, 774.66, 793.44, 767.07, 793.44, 5077001, 9994732544.0], [20111220, 793.44, 791.82, 799.66, 780.9200000000001, 781.4200000000001, 4050591, 8198643200.0], [20111221, 781.4200000000001, 786.98, 791.23, 760.92, 761.34, 3864116, 7721846272.0], [20111222, 761.34, 754.48, 767.32, 727.74, 757.9, 4661591, 8933608448.0], [20111223, 757.9, 754.89, 770.38, 750.96, 761.44, 3634598, 6986412032.0], [20111226, 761.44, 760.67, 769.9200000000001, 751.61, 753.0500000000001, 2920371, 5633031168.0], [20111227, 753.0500000000001, 749.61, 749.92, 725.11, 727.17, 3309758, 6339852288.0], [20111228, 727.17, 721.84, 721.84, 700.11, 717.5500000000001, 3184213, 5817505792.0], [20111229, 717.5500000000001, 714.58, 722.2, 710.65, 716.5500000000001, 2826756, 5237684736.0], [20111230, 716.5500000000001, 718.03, 730.53, 718.03, 729.5, 3107814, 5922429952.0], [20120104, 729.5, 734.74, 737.91, 707.11, 707.11, 3199979, 6255419904.0], [20120105, 707.11, 700.32, 701.04, 665.41, 666.91, 4016076, 7183919104.0], [20120106, 666.91, 662.65, 672.13, 645.8000000000001, 669.02, 3237513, 5678511104.0], [20120109, 669.02, 667.86, 692.42, 657.1800000000001, 692.42, 4139809, 7281459712.0], [20120110, 692.42, 691.65, 718.29, 690.5, 716.45, 5745642, 10204139520.0], [20120111, 716.45, 715.04, 728.66, 710.53, 717.94, 4991163, 9200830464.0], [20120112, 717.94, 715.82, 724.08, 708.6800000000001, 709.89, 3943702, 7527130112.0], [20120113, 709.89, 709.0500000000001, 709.63, 665.26, 666.08, 4993608, 9195454464.0], [20120116, 666.08, 657.8000000000001, 657.8000000000001, 633.3100000000001, 633.91, 3313455, 5707094528.0], [20120117, 633.91, 630.78, 664.7, 623.64, 662.69, 4536489, 7714785792.0], [20120118, 662.69, 662.94, 665.6, 621.67, 624.91, 4788498, 8235360768.0], [20120119, 624.91, 621.65, 637.02, 612.28, 632.8000000000001, 4378062, 7181056512.0], [20120120, 632.8000000000001, 634.83, 648.14, 634.57, 646.38, 3794610, 6148724224.0], [20120130, 646.38, 649.42, 660.0600000000001, 644.88, 651.25, 3696327, 6254368768.0], [20120131, 651.25, 649.37, 650.49, 637.4300000000001, 648.6800000000001, 3122930, 5195525120.0], [20120201, 648.6800000000001, 647.49, 663.27, 644.58, 650.78, 3643957, 6381268480.0], [20120202, 650.78, 652.0600000000001, 665.4, 652.0600000000001, 665.4, 3948430, 6593328128.0], [20120203, 665.4, 665.35, 681.89, 663.01, 680.0500000000001, 5084726, 8515800064.0], [20120206, 680.0500000000001, 681.04, 689.96, 680.7, 686.51, 4913461, 8371001344.0], [20120207, 686.51, 683.88, 683.88, 669.54, 673.6800000000001, 4022295, 6922644992.0], [20120208, 673.6800000000001, 673.07, 692.3000000000001, 669.63, 692.3000000000001, 4690440, 7866151936.0], [20120209, 692.3000000000001, 692.36, 705.7, 690.6800000000001, 697.79, 5973568, 10602220544.0], [20120210, 697.79, 696.53, 703.09, 693.75, 698.85, 4682200, 8154150912.0], [20120213, 698.85, 694.24, 718.67, 690.53, 714.96, 5579600, 10169381888.0], [20120214, 714.96, 714.75, 717.77, 707.97, 712.3000000000001, 4136396, 7509936640.0], [20120215, 712.3000000000001, 711.62, 724.75, 707.14, 724.75, 5543245, 9792726016.0], [20120216, 724.75, 723.4300000000001, 731.45, 714.4, 721.83, 6034967, 10910654464.0], [20120217, 721.83, 722.62, 726.94, 709.23, 717.8000000000001, 4661936, 8426793472.0], [20120220, 717.8000000000001, 726.88, 731.41, 720.97, 721.1, 5648109, 10548621312.0], [20120221, 721.1, 719.29, 736.88, 713.65, 736.88, 6682663, 12894851072.0], [20120222, 736.88, 737.78, 759.5600000000001, 737.78, 759.5600000000001, 8969181, 17076254720.0], [20120223, 759.5600000000001, 760.67, 765.4200000000001, 748.62, 756.9, 8406383, 16461541376.0], [20120224, 756.9, 756.16, 764.74, 755.19, 762.29, 7390735, 14471958528.0], [20120227, 762.29, 763.96, 771.3000000000001, 760.24, 760.37, 8006043, 15972548608.0], [20120228, 760.37, 757.45, 758.17, 737.37, 747.77, 7978856, 15831917568.0], [20120229, 747.77, 747.22, 748.09, 734.24, 735.34, 5904584, 11878245376.0], [20120301, 735.34, 734.25, 748.8000000000001, 733.78, 743.15, 5005155, 9873183744.0], [20120302, 743.15, 743.85, 757.67, 743.85, 757.67, 5487446, 10541741056.0], [20120305, 757.67, 759.65, 766.75, 758.83, 759.37, 6271369, 12583516160.0], [20120306, 759.37, 758.08, 758.72, 743.61, 750.84, 6023767, 12092240896.0], [20120307, 750.84, 743.0500000000001, 759.45, 740.61, 749.27, 5943515, 11618576384.0], [20120308, 749.27, 751.98, 764.0, 751.98, 761.7, 5558078, 10954820608.0], [20120309, 761.7, 764.48, 777.69, 763.72, 777.69, 6901048, 13933158400.0], [20120312, 777.69, 779.51, 786.0500000000001, 778.51, 786.0500000000001, 6946632, 14504777728.0], [20120313, 786.0500000000001, 785.53, 792.38, 782.94, 792.38, 7151396, 14471238656.0], [20120314, 792.38, 795.12, 799.83, 750.13, 756.46, 10995380, 22280599552.0], [20120315, 756.46, 754.53, 759.53, 735.09, 746.44, 7483183, 15366283264.0], [20120316, 746.44, 748.0500000000001, 765.5600000000001, 745.35, 765.5600000000001, 6549302, 13206207488.0], [20120319, 765.5600000000001, 764.95, 779.5600000000001, 763.36, 779.5600000000001, 6515828, 13428962304.0], [20120320, 779.5600000000001, 777.39, 777.39, 755.4, 755.58, 6107046, 12632648704.0], [20120321, 755.58, 758.89, 761.34, 737.99, 751.79, 6039931, 12464781312.0], [20120322, 751.79, 750.45, 756.35, 744.89, 750.85, 4550955, 9307821056.0], [20120323, 750.85, 748.87, 750.69, 735.15, 737.89, 4480951, 8913027072.0], [20120326, 737.89, 735.16, 742.26, 731.3100000000001, 737.21, 3642017, 7504212992.0], [20120327, 737.21, 739.44, 745.83, 733.84, 735.73, 4024034, 8327454208.0], [20120328, 735.73, 732.6800000000001, 732.6800000000001, 697.51, 698.49, 5442515, 10343206912.0], [20120329, 698.49, 692.37, 695.96, 676.99, 683.96, 4575497, 8796279808.0], [20120330, 683.96, 682.28, 686.5, 673.49, 678.52, 4235670, 7524524032.0], [20120405, 678.52, 677.76, 698.3000000000001, 676.51, 697.75, 4398591, 8139047424.0], [20120406, 697.75, 697.86, 705.38, 695.65, 701.9, 4392632, 8123334144.0], [20120409, 701.9, 699.87, 701.59, 689.72, 689.72, 3567381, 6617421824.0], [20120410, 689.72, 686.48, 697.17, 672.99, 697.17, 4428713, 8335929344.0], [20120411, 697.17, 689.85, 701.9300000000001, 685.75, 698.49, 3932710, 7289341952.0], [20120412, 698.49, 699.42, 713.25, 697.74, 713.12, 4848404, 8742501376.0], [20120413, 713.12, 715.04, 723.89, 714.24, 718.96, 5012434, 9048128512.0], [20120416, 718.96, 714.85, 719.88, 712.02, 716.23, 3810806, 7020923392.0], [20120417, 716.23, 716.53, 718.46, 708.4, 709.14, 3916592, 7205046784.0], [20120418, 709.14, 710.14, 724.03, 710.1, 723.46, 4872801, 8658684928.0], [20120419, 723.46, 723.83, 728.46, 721.59, 725.12, 4816491, 8671576064.0], [20120420, 725.12, 724.13, 728.72, 720.83, 728.72, 4664623, 8563812864.0], [20120423, 728.72, 724.9, 724.9, 689.44, 690.4300000000001, 7329877, 12184521728.0], [20120424, 690.4300000000001, 680.61, 689.88, 663.92, 681.53, 5847302, 9768646656.0], [20120425, 681.53, 679.75, 684.48, 674.5500000000001, 682.52, 4409875, 7488756736.0], [20120426, 682.52, 683.02, 685.82, 673.94, 678.44, 3854188, 6394000384.0], [20120427, 678.44, 677.5500000000001, 689.1, 676.07, 685.13, 4055113, 6645783040.0], [20120502, 685.13, 692.35, 696.42, 686.1800000000001, 693.61, 4355691, 7297611264.0], [20120503, 693.61, 693.4, 699.41, 690.76, 699.3100000000001, 4122606, 7163296256.0], [20120504, 699.3100000000001, 699.88, 713.84, 699.88, 713.19, 5389720, 9559414784.0], [20120507, 713.19, 710.98, 733.0500000000001, 709.87, 733.0500000000001, 6120061, 11365817344.0], [20120508, 733.0500000000001, 733.83, 738.52, 730.5500000000001, 731.72, 6619395, 12256105472.0], [20120509, 731.72, 727.6, 727.7, 718.72, 719.35, 5805832, 10722111488.0], [20120510, 719.35, 718.24, 730.78, 718.24, 727.29, 5157954, 9364614144.0], [20120511, 727.29, 726.5600000000001, 730.83, 720.9300000000001, 721.08, 6002106, 10597365760.0], [20120514, 721.08, 725.52, 729.67, 717.94, 719.87, 6024591, 10781062144.0], [20120515, 719.87, 714.58, 720.21, 709.63, 720.12, 5181662, 8551771136.0], [20120516, 720.12, 718.71, 722.21, 709.88, 709.96, 4539304, 7995873792.0], [20120517, 709.96, 709.5, 718.44, 703.9300000000001, 716.17, 4652232, 7831744512.0], [20120518, 716.17, 711.69, 717.27, 705.25, 706.22, 5671257, 9506850816.0], [20120521, 706.22, 705.87, 709.6800000000001, 698.8100000000001, 704.8000000000001, 4603324, 7718874112.0], [20120522, 704.8000000000001, 706.92, 714.91, 706.92, 714.66, 4144233, 7065822720.0], [20120523, 714.66, 715.03, 717.2, 705.2, 713.02, 5134553, 8355796992.0], [20120524, 713.02, 711.69, 718.02, 710.07, 712.58, 5074632, 7938728960.0], [20120525, 712.58, 713.04, 714.9, 700.62, 702.73, 4753242, 7405139456.0], [20120528, 702.73, 699.64, 707.49, 686.07, 706.47, 4642532, 6957912064.0], [20120529, 706.47, 705.79, 721.73, 704.2, 720.45, 5517465, 8614718464.0], [20120530, 720.45, 720.57, 731.28, 719.14, 727.19, 6051260, 9449500672.0], [20120531, 727.19, 724.46, 740.49, 721.71, 734.45, 6704539, 10470689792.0], [20120601, 734.45, 733.62, 739.9300000000001, 730.0, 734.26, 6364929, 10281750528.0], [20120604, 734.26, 721.6800000000001, 734.26, 717.04, 717.1, 6180151, 9890634752.0], [20120605, 717.1, 718.11, 721.57, 713.58, 715.9300000000001, 4196363, 6980780544.0], [20120606, 715.9300000000001, 717.13, 722.36, 711.19, 715.24, 3899402, 6135926784.0], [20120607, 715.24, 721.5600000000001, 725.29, 709.17, 711.4300000000001, 4404545, 7129427456.0], [20120608, 711.4300000000001, 716.42, 721.36, 710.27, 713.92, 5113299, 8438784000.0], [20120611, 713.92, 714.12, 734.5, 714.12, 734.5, 6469825, 10564126720.0], [20120612, 734.5, 731.04, 739.02, 729.71, 735.29, 6473938, 10540725248.0], [20120613, 735.29, 735.6, 746.51, 735.6, 746.51, 7171411, 11393904640.0], [20120614, 746.51, 745.76, 750.28, 739.91, 740.97, 7100317, 11173153792.0], [20120615, 740.97, 742.38, 747.3000000000001, 733.33, 742.27, 6901456, 10690937856.0], [20120618, 742.27, 744.0500000000001, 753.77, 744.0500000000001, 752.98, 7963397, 12661066752.0], [20120619, 752.98, 751.27, 752.77, 746.09, 747.49, 8450025, 13676334080.0], [20120620, 747.49, 747.64, 751.9, 746.03, 748.39, 8516857, 13382779904.0], [20120621, 748.39, 746.61, 746.61, 732.17, 739.0500000000001, 7793460, 12077731840.0], [20120625, 739.0500000000001, 736.1800000000001, 736.1800000000001, 720.47, 720.6, 6650404, 10246996992.0], [20120626, 720.6, 716.3000000000001, 719.33, 703.03, 715.92, 6050190, 9346808832.0], [20120627, 715.92, 715.52, 728.54, 715.38, 718.9300000000001, 6893909, 11153945600.0], [20120628, 718.9300000000001, 719.09, 723.07, 710.9, 711.14, 7400715, 11543261184.0], [20120629, 711.14, 708.11, 726.6800000000001, 705.86, 726.6800000000001, 7104600, 10943667200.0], [20120702, 726.6800000000001, 730.77, 744.96, 730.76, 741.19, 7743385, 12662420480.0], [20120703, 741.19, 742.2, 751.36, 739.92, 743.9, 9347557, 15016558592.0], [20120704, 743.9, 744.7, 747.84, 736.9, 739.62, 7965050, 12651426816.0], [20120705, 739.62, 738.49, 738.49, 721.36, 724.3100000000001, 7451569, 12658470912.0], [20120706, 724.3100000000001, 727.69, 737.69, 712.44, 737.29, 8229852, 13946958848.0], [20120709, 737.29, 733.66, 737.79, 721.6, 722.28, 7618162, 12513336320.0], [20120710, 722.28, 719.89, 721.8100000000001, 710.73, 713.53, 7035974, 11258740736.0], [20120711, 713.53, 710.89, 719.3000000000001, 706.72, 719.3000000000001, 5668274, 9289323520.0], [20120712, 719.3000000000001, 718.62, 735.7, 717.2, 734.32, 7327214, 12010071040.0], [20120713, 734.32, 731.49, 736.46, 722.65, 725.79, 7484220, 11769922560.0], [20120716, 725.79, 722.82, 722.82, 691.23, 691.39, 8277827, 12381728768.0], [20120717, 691.39, 687.74, 697.0, 686.11, 697.0, 5490463, 8135859712.0], [20120718, 697.0, 695.92, 702.17, 684.3000000000001, 702.14, 6205299, 9330485248.0], [20120719, 702.14, 701.23, 714.92, 698.48, 709.17, 7086094, 10606736384.0], [20120720, 709.17, 707.83, 714.15, 704.87, 706.25, 5726629, 8561981952.0], [20120723, 706.25, 703.2, 708.21, 697.69, 704.57, 5174113, 7928103424.0], [20120724, 704.57, 700.58, 712.11, 698.39, 706.4, 5225362, 7916527104.0], [20120725, 706.4, 704.7, 715.97, 703.35, 708.3000000000001, 6079427, 9581916160.0], [20120726, 708.3000000000001, 707.77, 717.76, 704.97, 706.73, 5454038, 9334447104.0], [20120727, 706.73, 707.97, 711.57, 698.1800000000001, 703.58, 5414012, 9297520640.0], [20120730, 703.58, 703.7, 707.63, 685.84, 688.47, 5253858, 8081163264.0], [20120731, 688.47, 686.54, 687.69, 672.28, 676.96, 4853301, 7268195328.0], [20120801, 676.96, 677.53, 694.54, 676.34, 689.49, 4694356, 7264237056.0], [20120802, 689.49, 688.33, 694.83, 684.2, 690.98, 4952914, 8007464448.0], [20120803, 690.98, 691.79, 711.9300000000001, 690.26, 711.9300000000001, 6116857, 9951736832.0], [20120806, 711.9300000000001, 708.26, 731.39, 706.83, 730.42, 7449598, 12166360064.0], [20120807, 730.42, 729.63, 737.58, 729.44, 736.01, 7168251, 12394072064.0], [20120808, 736.01, 734.88, 734.88, 723.98, 730.07, 5817704, 9512718336.0], [20120809, 730.07, 729.5, 743.23, 727.7, 743.2, 7047415, 11361188864.0], [20120810, 743.2, 743.29, 744.84, 736.5500000000001, 743.07, 6130295, 9977134080.0], [20120813, 743.07, 742.38, 742.38, 726.9300000000001, 727.64, 6153185, 9743977472.0], [20120814, 727.64, 726.84, 736.45, 714.65, 736.35, 6321177, 9961434112.0], [20120815, 736.35, 734.87, 736.28, 728.49, 729.73, 5061584, 8380068864.0], [20120816, 729.73, 728.66, 730.13, 720.72, 723.53, 4190765, 6519141376.0], [20120817, 723.53, 721.33, 723.2, 714.02, 721.0500000000001, 4587319, 7575894016.0], [20120820, 721.0500000000001, 718.14, 732.67, 713.15, 730.87, 5226300, 7873941504.0], [20120821, 730.87, 730.29, 752.78, 729.99, 748.94, 8531240, 12839672832.0], [20120822, 748.94, 749.0, 756.53, 743.61, 746.85, 8927210, 13830392832.0], [20120823, 746.85, 745.47, 751.71, 741.38, 750.5600000000001, 8967547, 13400264704.0], [20120824, 750.5600000000001, 747.73, 750.36, 733.3100000000001, 733.3100000000001, 7938355, 11822662656.0], [20120827, 733.3100000000001, 731.67, 731.67, 721.2, 722.57, 6616475, 9809826816.0], [20120828, 722.57, 720.83, 733.13, 717.53, 727.62, 6369417, 9864505344.0], [20120829, 727.62, 726.7, 736.74, 722.82, 726.94, 7768386, 11864800256.0], [20120830, 726.94, 727.21, 729.0500000000001, 692.14, 704.04, 9026271, 13884425216.0], [20120831, 704.04, 701.37, 710.02, 698.62, 706.63, 5713335, 8490187776.0], [20120903, 706.63, 703.8100000000001, 725.17, 701.7, 723.87, 6550695, 10114033664.0], [20120904, 723.87, 724.7, 732.36, 721.52, 722.72, 7726658, 11831121920.0], [20120905, 722.72, 721.07, 732.77, 719.34, 730.62, 7974380, 11487495168.0], [20120906, 730.62, 732.46, 739.74, 731.24, 739.74, 8159590, 11740805120.0], [20120907, 739.74, 744.65, 764.45, 744.24, 759.46, 13543457, 19814879232.0], [20120910, 759.46, 759.69, 765.3100000000001, 756.03, 762.3100000000001, 11740557, 17374341120.0], [20120911, 762.3100000000001, 761.5500000000001, 762.51, 756.77, 761.73, 10596146, 15177980928.0], [20120912, 761.73, 763.0500000000001, 766.52, 754.32, 762.51, 9339447, 13624421376.0], [20120913, 762.51, 761.78, 764.36, 749.89, 749.89, 9173258, 13205102592.0], [20120914, 749.89, 753.6, 756.2, 738.95, 744.47, 8116033, 11716486144.0], [20120917, 744.47, 742.69, 742.69, 724.15, 724.15, 6607894, 9249357824.0], [20120918, 724.15, 722.38, 730.36, 720.45, 723.61, 5238138, 7477219840.0], [20120919, 723.61, 724.89, 730.3000000000001, 723.64, 728.25, 5185624, 7229563904.0], [20120920, 728.25, 727.96, 727.96, 704.91, 706.69, 7233442, 10191954944.0], [20120921, 706.69, 703.42, 706.52, 689.54, 691.14, 5853244, 8191401472.0], [20120924, 691.14, 685.99, 695.19, 678.35, 690.34, 4778873, 6574087168.0], [20120925, 690.34, 688.21, 693.76, 680.65, 682.34, 4456482, 6326871040.0], [20120926, 682.34, 680.47, 682.67, 660.12, 661.49, 4785551, 6489854976.0], [20120927, 661.49, 662.78, 680.48, 662.78, 676.96, 5945532, 8161648640.0], [20120928, 676.96, 674.19, 691.0600000000001, 671.61, 689.64, 5422737, 7332234240.0], [20121008, 689.64, 690.35, 693.64, 686.27, 690.77, 4349179, 6159034368.0], [20121009, 690.77, 691.39, 712.78, 691.39, 712.7, 7160979, 9896807424.0], [20121010, 712.7, 712.15, 722.52, 709.92, 721.85, 7759452, 10888651776.0], [20121011, 721.85, 720.39, 724.7, 711.63, 711.8000000000001, 7193188, 10103316480.0], [20121012, 711.8000000000001, 711.83, 721.26, 700.97, 708.87, 5987717, 8358520832.0], [20121015, 708.87, 706.23, 707.13, 694.12, 701.96, 6047798, 8292545024.0], [20121016, 701.96, 700.94, 711.87, 698.97, 705.39, 5172678, 7118673920.0], [20121017, 705.39, 706.09, 711.41, 701.64, 709.09, 4990477, 6479669760.0], [20121018, 709.09, 709.29, 721.6800000000001, 709.29, 720.52, 6401506, 8488527360.0], [20121019, 720.52, 720.85, 722.61, 715.92, 719.45, 5538692, 7311277056.0], [20121022, 719.45, 716.53, 724.29, 714.7, 724.28, 4823413, 6624268800.0], [20121023, 724.28, 723.83, 725.38, 710.5500000000001, 711.26, 5466438, 7625221632.0], [20121024, 711.26, 707.3100000000001, 713.96, 704.41, 707.75, 4503437, 6164860928.0], [20121025, 707.75, 707.88, 710.98, 696.45, 697.44, 5334304, 6885203456.0], [20121026, 697.44, 695.89, 697.46, 680.91, 685.33, 5193825, 6962719232.0], [20121029, 685.33, 684.34, 691.6, 682.76, 688.12, 3560575, 4970390528.0], [20121030, 688.12, 688.51, 694.67, 687.79, 689.61, 3599959, 4842596352.0], [20121031, 689.61, 689.63, 691.65, 685.0500000000001, 691.65, 3571402, 4797870592.0], [20121101, 691.65, 692.0600000000001, 702.95, 692.0600000000001, 701.78, 5259020, 7205083648.0], [20121102, 701.78, 702.03, 703.13, 697.0600000000001, 701.38, 4204743, 5825715712