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
3,313 lines • 460 kB
JavaScript
var KLINE_DAY_DATA={
"data": [
[
20110429,
14.62,
14.7,
14.74,
14,
14.28,
101688583,
1452649693
],
[
20110503,
14.28,
14.24,
14.41,
14.12,
14.29,
47035506,
673472605
],
[
20110504,
14.29,
14.2,
14.37,
13.74,
13.83,
81001236,
1132838506
],
[
20110505,
13.83,
13.75,
13.99,
13.63,
13.88,
46974559,
650093903
],
[
20110506,
13.88,
13.72,
13.97,
13.66,
13.82,
36757391,
508740035
],
[
20110509,
13.82,
13.8,
13.97,
13.7,
13.76,
30554676,
422490266
],
[
20110510,
13.76,
13.8,
13.99,
13.71,
13.97,
36795361,
511163677
],
[
20110511,
13.97,
13.97,
14.05,
13.81,
13.88,
27344003,
380898283
],
[
20110512,
13.88,
13.81,
13.94,
13.64,
13.65,
37059483,
511077951
],
[
20110513,
13.65,
13.68,
13.83,
13.49,
13.83,
52149614,
712045065
],
[
20110516,
13.83,
13.75,
13.91,
13.68,
13.69,
37488832,
517163716
],
[
20110517,
13.69,
13.7,
14,
13.62,
13.91,
48282261,
669260989
],
[
20110518,
13.91,
13.89,
14.22,
13.84,
14.15,
54624469,
770723084
],
[
20110519,
14.15,
14.18,
14.32,
14.1,
14.14,
44471117,
632129346
],
[
20110520,
14.14,
14.13,
14.35,
14.1,
14.24,
51652211,
736778833
],
[
20110523,
14.24,
14.17,
14.23,
13.8,
13.86,
49529764,
690545338
],
[
20110524,
13.86,
13.82,
13.94,
13.79,
13.85,
33302192,
462259457
],
[
20110525,
13.85,
13.82,
13.86,
13.58,
13.6,
30456437,
417290094
],
[
20110526,
13.6,
13.71,
13.75,
13.56,
13.65,
32165477,
439304202
],
[
20110527,
13.65,
13.68,
13.89,
13.57,
13.69,
42690707,
586884307
],
[
20110530,
13.69,
13.65,
13.86,
13.57,
13.8,
32773527,
450312962
],
[
20110531,
13.8,
13.81,
13.87,
13.64,
13.86,
54862272,
754258699
],
[
20110601,
13.86,
13.8,
13.88,
13.69,
13.74,
43373105,
597661115
],
[
20110602,
13.74,
13.6,
13.65,
13.07,
13.21,
78054220,
1039092746
],
[
20110603,
10.04,
10.02,
10.14,
10,
10.09,
38481953,
387260340
],
[
20110607,
10.09,
10.04,
10.13,
9.98,
10.1,
32112692,
322851680
],
[
20110608,
10.1,
10.11,
10.12,
9.78,
9.92,
71399603,
705901472
],
[
20110609,
9.92,
9.9,
9.9,
9.67,
9.69,
50650154,
494816808
],
[
20110610,
9.69,
9.71,
9.8,
9.68,
9.74,
41514189,
403650864
],
[
20110613,
9.74,
9.7,
9.83,
9.62,
9.79,
33499528,
325257133
],
[
20110614,
9.79,
9.78,
10.04,
9.73,
9.92,
59763717,
594459887
],
[
20110615,
9.92,
9.9,
9.9,
9.69,
9.72,
50642541,
494521264
],
[
20110616,
9.72,
9.67,
9.71,
9.59,
9.61,
43684110,
420806039
],
[
20110617,
9.61,
9.61,
9.69,
9.55,
9.56,
38151775,
367427557
],
[
20110620,
9.56,
9.55,
9.67,
9.51,
9.65,
49155845,
471826236
],
[
20110621,
9.65,
9.66,
9.72,
9.63,
9.68,
44032371,
426182669
],
[
20110622,
9.68,
9.73,
9.73,
9.57,
9.63,
44402682,
428768703
],
[
20110623,
9.63,
9.62,
9.79,
9.5,
9.74,
51462993,
496177923
],
[
20110624,
9.74,
9.69,
10.18,
9.67,
10.1,
108608292,
1083590773
],
[
20110627,
10.1,
10.1,
10.21,
10,
10.07,
61879841,
624566437
],
[
20110628,
10.07,
10.07,
10.08,
9.89,
10,
48625916,
485148836
],
[
20110629,
10,
10,
10.04,
9.74,
9.76,
92115792,
906629869
],
[
20110630,
9.76,
9.78,
9.97,
9.74,
9.84,
89477914,
880212562
],
[
20110701,
9.84,
9.85,
9.86,
9.65,
9.74,
84950358,
829257826
],
[
20110704,
9.74,
9.79,
10.12,
9.78,
10.1,
137704167,
1372265445
],
[
20110705,
10.1,
10.1,
10.18,
9.99,
10.05,
79844236,
803065821
],
[
20110706,
10.05,
10.01,
10.01,
9.8,
9.92,
78083396,
771582190
],
[
20110707,
9.92,
10.09,
10.15,
9.9,
9.93,
110306181,
1107281017
],
[
20110708,
9.93,
9.95,
10.25,
9.93,
10.14,
96178652,
973144633
],
[
20110711,
10.14,
10.05,
10.13,
9.96,
10.05,
77297565,
774789745
],
[
20110712,
10.05,
9.97,
10.02,
9.84,
9.88,
73779698,
730710128
],
[
20110713,
9.88,
9.93,
10.08,
9.87,
10.01,
60517246,
605053186
],
[
20110714,
10.01,
10,
10.1,
9.97,
10.1,
72244581,
725394120
],
[
20110715,
10.1,
10.05,
10.14,
9.99,
10.09,
66656003,
672068536
],
[
20110718,
10.09,
10.1,
10.1,
9.93,
10,
88296134,
883661214
],
[
20110719,
10,
9.94,
9.96,
9.82,
9.85,
77790440,
768616582
],
[
20110720,
9.85,
9.9,
9.94,
9.77,
9.84,
63761031,
626819364
],
[
20110721,
9.84,
9.83,
9.85,
9.64,
9.73,
73648903,
716204441
],
[
20110722,
9.73,
9.75,
9.78,
9.67,
9.7,
52488395,
509417136
],
[
20110725,
9.7,
9.65,
9.67,
9.37,
9.43,
88189088,
838678395
],
[
20110726,
9.43,
9.43,
9.55,
9.38,
9.42,
45125010,
426214467
],
[
20110727,
9.42,
9.38,
9.42,
9.35,
9.39,
48213160,
452508637
],
[
20110728,
9.39,
9.33,
9.34,
9.15,
9.22,
65663811,
605993962
],
[
20110729,
9.22,
9.25,
9.61,
9.13,
9.4,
95487760,
894864393
],
[
20110801,
9.4,
9.33,
9.46,
9.27,
9.32,
44930056,
420409959
],
[
20110802,
9.32,
9.25,
9.31,
9.13,
9.26,
41364988,
380816089
],
[
20110803,
9.26,
9.19,
9.31,
9.17,
9.26,
31523822,
291253828
],
[
20110804,
9.26,
9.31,
9.4,
9.27,
9.28,
30410552,
283911226
],
[
20110805,
9.28,
9.09,
9.15,
9,
9.03,
71952165,
651685202
],
[
20110808,
9.03,
8.95,
9.09,
8.62,
8.73,
98624718,
871891979
],
[
20110809,
8.73,
8.52,
8.95,
8.47,
8.87,
110925176,
968666716
],
[
20110810,
8.87,
9.02,
9.08,
8.87,
8.91,
67295852,
605242196
],
[
20110811,
8.91,
8.73,
9.15,
8.71,
9.1,
74782511,
673428896
],
[
20110812,
9.1,
9.12,
9.15,
8.98,
9.03,
51162640,
463907926
],
[
20110815,
9.03,
9.07,
9.39,
8.99,
9.37,
89493443,
825023455
],
[
20110816,
9.37,
9.35,
9.51,
9.27,
9.35,
92194078,
866602343
],
[
20110817,
9.35,
9.34,
9.41,
9.28,
9.28,
44535594,
415370550
],
[
20110818,
9.28,
9.32,
9.33,
9.09,
9.12,
40832235,
375402155
],
[
20110819,
9.12,
8.99,
9.08,
8.94,
9.02,
55545006,
500195838
],
[
20110822,
9.02,
9.04,
9.15,
8.95,
8.98,
42762550,
385779149
],
[
20110823,
8.98,
9.03,
9.19,
8.93,
9.18,
48210876,
438712166
],
[
20110824,
9.18,
9.21,
9.34,
9.08,
9.1,
53322202,
490717794
],
[
20110825,
9.1,
9.15,
9.53,
9.11,
9.48,
121038880,
1135191015
],
[
20110826,
9.48,
9.42,
9.51,
9.32,
9.46,
61998169,
584450251
],
[
20110829,
9.46,
9.29,
9.29,
9.13,
9.18,
75330948,
693917105
],
[
20110830,
9.18,
9.25,
9.4,
9.15,
9.19,
49166774,
456223295
],
[
20110831,
9.19,
9.18,
9.35,
9.16,
9.29,
34349428,
318100885
],
[
20110901,
9.29,
9.31,
9.43,
9.28,
9.37,
58506018,
548068833
],
[
20110902,
9.37,
9.35,
9.4,
9.2,
9.29,
32039819,
297248797
],
[
20110905,
9.29,
9.2,
9.22,
9.11,
9.15,
30840689,
282591754
],
[
20110906,
9.15,
9.09,
9.22,
9.03,
9.11,
42139539,
384694366
],
[
20110907,
9.11,
9.13,
9.38,
9.08,
9.29,
40598521,
374413883
],
[
20110908,
9.29,
9.3,
9.33,
9.2,
9.26,
28413650,
263397211
],
[
20110909,
9.26,
9.3,
9.41,
9.22,
9.3,
38055811,
354331602
],
[
20110913,
9.3,
9.18,
9.22,
9.12,
9.15,
27627217,
252939806
],
[
20110914,
9.15,
9.2,
9.21,
8.94,
9.1,
50592099,
457967156
],
[
20110915,
9.1,
9.1,
9.17,
8.94,
8.95,
56765027,
512651845
],
[
20110916,
8.95,
9.02,
9.07,
8.95,
8.98,
42224050,
380213995
],
[
20110919,
8.98,
8.91,
8.92,
8.79,
8.81,
41510239,
366080582
],
[
20110920,
8.81,
8.8,
8.92,
8.73,
8.86,
34551618,
305251347
],
[
20110921,
8.86,
8.86,
9.22,
8.76,
9.09,
70353056,
635069866
],
[
20110922,
9.09,
9.01,
9.02,
8.8,
8.82,
53791988,
479557639
],
[
20110923,
8.82,
8.71,
8.81,
8.61,
8.73,
54164832,
470756862
],
[
20110926,
8.73,
8.65,
8.72,
8.4,
8.44,
81748380,
697436150
],
[
20110927,
8.44,
8.52,
8.58,
8.48,
8.52,
40252611,
343008396
],
[
20110928,
8.52,
8.59,
8.6,
8.4,
8.43,
42407399,
360008943
],
[
20110929,
8.43,
8.39,
8.52,
8.33,
8.45,
43757787,
369392508
],
[
20110930,
8.45,
8.48,
8.64,
8.44,
8.54,
60468787,
515663929
],
[
20111010,
8.54,
8.52,
8.56,
8.41,
8.42,
32428434,
274365576
],
[
20111011,
8.42,
8.78,
8.78,
8.48,
8.57,
59130344,
511050472
],
[
20111012,
8.57,
8.54,
8.92,
8.49,
8.85,
89412222,
787072851
],
[
20111013,
8.85,
8.82,
8.94,
8.76,
8.87,
51298778,
453963294
],
[
20111014,
8.87,
8.84,
8.88,
8.73,
8.83,
40504198,
356399899
],
[
20111017,
8.83,
8.84,
9.05,
8.82,
8.92,
46009758,
410848342
],
[
20111018,
8.92,
8.85,
8.9,
8.75,
8.78,
41115344,
362177732
],
[
20111019,
8.78,
8.78,
8.92,
8.75,
8.84,
36188377,
319545731
],
[
20111020,
8.84,
8.77,
8.86,
8.64,
8.73,
50658455,
443175230
],
[
20111021,
8.73,
8.75,
8.97,
8.7,
8.89,
59306969,
526976700
],
[
20111024,
8.89,
8.91,
9.21,
8.87,
9.16,
94932084,
864185495
],
[
20111025,
9.16,
9.18,
9.25,
9.08,
9.16,
66314936,
608223062
],
[
20111026,
9.16,
9.13,
9.3,
9.05,
9.18,
68454846,
631301579
],
[
20111027,
9.18,
9.26,
9.35,
9.21,
9.26,
45585827,
422360453
],
[
20111028,
9.26,
9.4,
9.55,
9.26,
9.38,
82502754,
775731742
],
[
20111031,
9.38,
9.35,
9.35,
9.16,
9.21,
50778832,
468747732
],
[
20111101,
9.21,
9.15,
9.34,
9.11,
9.18,
57198902,
527513052
],
[
20111102,
9.18,
9.08,
9.37,
9.04,
9.36,
59397848,
546059796
],
[
20111103,
9.36,
9.38,
9.39,
9.22,
9.24,
84349601,
785658964
],
[
20111104,
9.24,
9.35,
9.36,
9.23,
9.31,
42565042,
395922342
],
[
20111107,
9.31,
9.25,
9.28,
9.16,
9.18,
32870037,
302777625
],
[
20111108,
9.18,
9.24,
9.3,
9.14,
9.21,
31693301,
291603574
],
[
20111109,
9.21,
9.24,
9.29,
9.18,
9.27,
27951632,
257975143
],
[
20111110,
9.27,
9.2,
9.25,
9.04,
9.05,
46636157,
426657140
],
[
20111111,
9.05,
9.06,
9.17,
9.05,
9.08,
25261827,
230005502
],
[
20111114,
9.08,
9.18,
9.27,
9.13,
9.21,
42296963,
389371091
],
[
20111115,
9.21,
9.2,
9.22,
9.13,
9.18,
30013432,
275179280
],
[
20111116,
9.18,
9.18,
9.18,
8.87,
8.92,
64028631,
576115159
],
[
20111117,
8.92,
8.94,
8.97,
8.84,
8.86,
32007465,
284590451
],
[
20111118,
8.86,
8.8,
8.89,
8.76,
8.8,
36819930,
324198795
],
[
20111121,
8.8,
8.84,
8.85,
8.67,
8.74,
32355327,
281903843
],
[
20111122,
8.74,
8.7,
8.81,
8.68,
8.75,
30669913,
268099631
],
[
20111123,
8.75,
8.76,
8.77,
8.62,
8.69,
26370231,
228822392
],
[
20111124,
8.69,
8.62,
8.76,
8.6,
8.7,
24460075,
212634673
],
[
20111125,
8.7,
8.7,
8.72,
8.6,
8.62,
21366538,
184856605
],
[
20111128,
8.62,
8.63,
8.68,
8.57,
8.6,
23967739,
206431563
],
[
20111129,
8.6,
8.66,
8.74,
8.62,
8.73,
25960610,
225388356
],
[
20111130,
8.73,
8.69,
8.73,
8.47,
8.5,
44971839,
384658393
],
[
20111201,
8.5,
8.74,
8.95,
8.73,
8.81,
89049077,
787219129
],
[
20111202,
8.81,
8.78,
8.85,
8.71,
8.8,
38638133,
339557364
],
[
20111205,
8.8,
8.84,
8.91,
8.63,
8.8,
40188321,
354439402
],
[
20111206,
8.8,
8.76,
8.84,
8.7,
8.73,
26440305,
232129306
],
[
20111207,
8.73,
8.74,
8.83,
8.7,
8.78,
23350899,
204935333
],
[
20111208,
8.78,
8.78,
8.83,
8.68,
8.78,
21909676,
191759965
],
[
20111209,
8.78,
8.73,
8.78,
8.64,
8.7,
29514000,
257109793
],
[
20111212,
8.7,
8.68,
8.74,
8.64,
8.66,
23035328,
200109781
],
[
20111213,
8.66,
8.64,
8.72,
8.56,
8.58,
47600711,
412160766
],
[
20111214,
8.58,
8.57,
8.65,
8.54,
8.6,
27334982,
235202167
],
[
20111215,
8.6,
8.56,
8.62,
8.48,
8.49,
41518789,
354799723
],
[
20111216,
8.49,
8.51,
8.65,
8.49,
8.62,
37730295,
322463285
],
[
20111219,
8.62,
8.57,
8.64,
8.37,
8.61,
45264959,
384672669
],
[
20111220,
8.61,
8.58,
8.75,
8.56,
8.59,
38376971,
331731071
],
[
20111221,
8.59,
8.66,
8.72,
8.5,
8.53,
41637650,
359681306
],
[
20111222,
8.53,
8.49,
8.59,
8.45,
8.53,
42682705,
363453847
],
[
20111223,
8.53,
8.54,
8.61,
8.49,
8.54,
23263186,
198890329
],
[
20111226,
8.54,
8.52,
8.56,
8.42,
8.47,
31788769,
269877056
],
[
20111227,
8.47,
8.47,
8.53,
8.4,
8.44,
31075676,
262876940
],
[
20111228,
8.44,
8.43,
8.46,
8.25,
8.38,
42011046,
351109636
],
[
20111229,
8.38,
8.35,
8.38,
8.29,
8.35,
40055045,
333839370
],
[
20111230,
8.35,
8.39,
8.51,
8.38,
8.49,
52982530,
448339738
],
[
20120104,
8.49,
8.54,
8.56,
8.39,
8.41,
34201379,
290229551
],
[
20120105,
8.41,
8.47,
8.82,
8.47,
8.65,
132116203,
1144753023
],
[
20120106,
8.65,
8.63,
8.78,
8.62,
8.71,
61778687,
537043761
],
[
20120109,
8.71,
8.72,
8.99,
8.68,
8.95,
80136249,
711429611
],
[
20120110,
8.95,
8.95,
9.1,
8.88,
9.07,
72004632,
647206633
],
[
20120111,
9.07,
9.05,
9.1,
8.98,
9,
49261157,
444366552
],
[
20120112,
9,
9,
9.21,
8.99,
9.09,
60486981,
551261471
],
[
20120113,
9.09,
9.11,
9.18,
8.97,
9.04,
56725332,
514638094
],
[
20120116,
9.04,
9,
9.12,
8.96,
8.97,
33100160,
299225053
],
[
20120117,
8.97,
9,
9.26,
8.79,
9.2,
97357263,
876457391
],
[
20120118,
9.2,
9.16,
9.23,
9,
9.04,
58089289,
529288104
],
[
20120119,
9.04,
9.05,
9.22,
9.02,
9.2,
68645571,
628781817
],
[
20120120,
9.2,
9.25,
9.43,
9.17,
9.42,
95052703,
883450355
],
[
20120130,
9.42,
9.4,
9.41,
9.2,
9.22,
71883155,
668276691
],
[
20120131,
9.22,
9.24,
9.28,
9.16,
9.22,
35464104,
326763252
],
[
20120201,
9.22,
9.2,
9.26,
9.05,
9.08,
39647888,
362716575
],
[
20120202,
9.08,
9.12,
9.42,
9.08,
9.4,
87973331,
816297537
],
[
20120203,
9.4,
9.35,
9.5,
9.32,
9.44,
97135312,
914988444
],
[
20120206,
9.44,
9.46,
9.51,
9.29,
9.39,
63691281,
599080983
],
[
20120207,
9.39,
9.32,
9.36,
9.18,
9.24,
51391402,
475945766
],
[
20120208,
9.24,
9.23,
9.48,
9.23,
9.45,
64270717,
602796522
],
[
20120209,
9.45,
9.45,
9.48,
9.36,
9.4,
50273854,
473358227
],
[
20120210,
9.4,
9.36,
9.48,
9.32,
9.37,
51836488,
487049474
],
[
20120213,
9.37,
9.25,
9.37,
9.18,
9.27,
49204966,
456411669
],
[
20120214,
9.27,
9.24,
9.28,
9.13,
9.19,
53024869,
487049233
],
[
20120215,
9.19,
9.16,
9.29,
9.14,
9.23,
55064760,
507511353
],
[
20120216,
9.23,
9.25,
9.28,
9.14,
9.19,
47501799,
437494063
],
[
20120217,
9.19,
9.25,
9.31,
9.2,
9.26,
41743292,
386595857
],
[
20120220,
9.26,
9.41,
9.41,
9.25,
9.26,
57740009,
539245887
],
[
20120221,
9.26,
9.27,
9.31,
9.2,
9.28,
42757386,
395923924
],
[
20120222,
9.28,
9.28,
9.36,
9.2,
9.32,
81447790,
755732387
],
[
20120223,
9.32,
9.32,
9.4,
9.28,
9.33,
87754888,
818404842
],
[
20120224,
9.33,
9.35,
9.53,
9.31,
9.51,
128341832,
1207795585
],
[
20120227,
9.51,
9.57,
9.62,
9.45,
9.48,
126664015,
1206459798
],
[
20120228,
9.48,
9.48,
9.7,
9.46,
9.66,
136121116,
1308533877
],
[
20120229,
9.66,
9.67,
9.67,
9.51,
9.54,
77757837,
745267161
],
[
20120301,
9.54,
9.5,
9.59,
9.49,
9.55,
46237868,
441399342
],
[
20120302,
9.55,
9.55,
9.7,
9.54,
9.69,
74013187,
711842953
],
[
20120305,
9.69,
9.74,
9.75,
9.58,
9.58,
66098035,
638459411
],
[
20120306,
9.58,
9.53,
9.61,
9.41,
9.44,
68450355,
650629551
],
[
20120307,
9.44,
9.39,
9.44,
9.33,
9.34,
51077237,
479615280
],
[
20120308,
9.34,
9.39,
9.5,
9.37,
9.46,
54828552,
517039328
],
[
20120309,
9.46,
9.47,
9.51,
9.42,
9.47,
47510501,
449318745
],
[
20120312,
9.47,
9.44,
9.45,
9.33,
9.38,
52784386,
494779980
],
[
20120313,
9.38,
9.39,
9.53,
9.35,
9.47,
61430150,
582028877
],
[
20120314,
9.47,
9.53,
9.61,
9.32,
9.36,
99280321,
940852511
],
[
20120315,
9.36,
9.36,
9.45,
9.16,
9.19,
70673894,
661561276
],
[
20120316,
9.19,
9.25,
9.34,
9.2,
9.25,
72584563,
672304027
],
[
20120319,
9.25,
9.26,
9.32,
9.24,
9.28,
50228036,
466395766
],
[
20120320,
9.28,
9.25,
9.26,
9.12,
9.12,
62725576,
575220524
],
[
20120321,
9.12,
9.18,
9.19,
9.02,
9.08,
51867060,
471579975
],
[
20120322,
9.08,
9.09,
9.21,
9.03,
9.12,
38651197,
352251184
],
[
20120323,
9.12,
9.1,
9.12,
9.02,
9.06,
35268448,
319927048
],
[
20120326,
9.06,
9.05,
9.17,
9.05,
9.13,
33692849,
306941853
],
[
20120327,
9.13,
9.15,
9.17,
9.08,
9.12,
27294640,
249025233
],
[
20120328,
9.12,
9.12,
9.14,
8.93,
8.97,
43565307,
394701420
],
[
20120329,
8.97,
8.94,
9,
8.85,
8.87,
48391415,
432068893
],
[
20120330,
8.87,
8.92,
8.97,
8.88,
8.93,
50587012,
451335933
],
[
20120405,
8.93,
8.9,
8.95,
8.81,
8.93,
76352001,
677374501
],
[
20120406,
8.93,
8.93,
8.96,
8.84,
8.94,
56682481,
504458934
],
[
20120409,
8.94,
8.89,
8.94,
8.83,
8.84,
34889828,
309720486
],
[
20120410,
8.84,
8.86,
8.93,
8.78,
8.92,
45147000,
399088179
],
[
20120411,
8.92,
8.87,
8.95,
8.85,
8.89,
39397074,
350489715
],
[
20120412,
8.89,
8.89,
9.14,
8.87,
9.12,
64571634,
581979210
],
[
20120413,
9.12,
9.11,
9.15,
9.02,
9.14,
61175666,
556243010
],
[
20120416,
9.14,
9.08,
9.12,
9.04,
9.06,
38614798,
350462999
],
[
20120417,
9.06,
9.06,
9.09,
8.93,
8.93,
49466011,
444391607
],
[
20120418,
8.93,
8.93,
9.14,
8.92,
9.12,
67117990,
607091633
],
[
20120419,
9.12,
9.1,
9.16,
9.06,
9.12,
48488000,
441712581
],
[
20120420,
9.12,
9.1,
9.32,
9.09,
9.31,
77240835,
714085575
],
[
20120423,
9.31,
9.27,
9.33,
9.21,
9.24,
41839068,
387763897
],
[
20120424,
9.24,
9.23,
9.55,
9.22,
9.38,
113165453,
1065629977
],
[
20120425,
9.38,
9.34,
9.44,
9.33,
9.35,
66489024,
623235371
],
[
20120426,
9.35,
9.42,
9.46,
9.3,
9.37,
53826936,
503917233
],
[
20120427,
9.37,
9.39,
9.45,
9.35,
9.41,
47114993,
443152186
],
[
20120502,
9.41,
9.48,
9.59,
9.41,
9.56,
107696972,
1023491921
],
[
20120503,
9.56,
9.51,
9.55,
9.42,
9.46,
60560075,
574341330
],
[
20120504,
9.46,
9.47,
9.5,
9.39,
9.49,
71659892,
677231238
],
[
20120507,
9.49,
9.43,
9.48,
9.34,
9.42,
82225733,
773477051
],
[
20120508,
9.42,
9.41,
9.42,
9.28,
9.36,
86721348,
810233956
],
[
20120509,
9.36,
9.3,
9.31,
9.18,
9.2,
65066893,
600930021
],
[
20120510,
9.2,
9.21,
9.24,
9.11,
9.16,
67576254,
619397962
],
[
20120511,
9.16,
9.16,
9.23,
9.12,
9.16,
35532729,
325856898
],
[
20120514,
9.16,
9.21,
9.23,
9.06,
9.08,
70896633,
648414480
],
[
20120515,
9.08,
9,
9.05,
8.98,
9.04,
60429994,
544604567
],
[
20120516,
9.04,
9.03,
9.03,
8.89,
8.91,
75535741,
676147543
],
[
20120517,
8.91,
8.93,
9.02,
8.9,
8.97,
43092663,
386025718
],
[
20120518,
8.97,
8.92,
8.92,
8.82,
8.86,
61950167,
549225590
],
[
20120521,
8.86,
8.86,
8.91,
8.83,
8.87,
46679612,
413635877
],
[
20120522,
8.87,
8.9,
8.97,
8.88,
8.96,
67549651,
602839656
],
[
20120523,
8.96,
8.95,
8.96,
8.85,
8.89,
61979794,
552097474
],
[
20120524,
8.89,
8.88,
8.94,
8.81,
8.85,
49757216,
441704165
],
[
20120525,
8.85,
8.85,
8.86,
8.77,
8.79,
45887776,
404197693
],
[
20120528,
8.79,
8.8,
8.88,
8.77,
8.87,
52347656,
461949299
],
[
20120529,
8.87,
8.86,
8.98,
8.82,
8.95,
93478648,
831085291
],
[
20120530,
8.95,
8.92,
8.93,
8.79,
8.82,
88036486,
779244023
],
[
20120531,
8.82,
8.79,
8.8,
8.75,
8.77,
67011196,
587833136
],
[
20120601,
8.77,
8.78,
8.84,
8.75,
8.78,
42401677,
372673966
],
[
20120604,
8.78,
8.71,
8.71,
8.58,
8.59,
69367973,
599453523
],
[
20120605,
8.59,
8.62,
8.64,
8.55,
8.56,
69666907,
598110567
],
[
20120606,
8.56,
8.59,
8.68,
8.55,
8.62,
49918846,
429065873
],
[
20120607,
8.62,
8.68,
8.7,
8.53,
8.56,
48026408,
413324686
],
[
20120608,
8.56,
8.51,
8.53,
8.31,
8.34,
140389731,
1176530441
],
[
20120611,
8.34,
8.36,
8.38,
8.31,
8.34,
71644862,
597652524
],
[
20120612,
8.34,
8.31,
8.35,
8.19,
8.29,
82431224,
680814847
],
[
20120613,
8.29,
8.29,
8.29,
8.29,
8.29,
0,
0
],
[
20120614,
8.29,
8.3,
8.34,
8.25,
8.27,
80017463,
664166685
],
[
20120615,
8.27,
8.31,
8.53,
8.29,
8.47,
134216053,
1129580248
],
[
20120618,
8.47,
8.47,
8.48,
8.42,
8.46,
50212960,
424346827
],
[
20120619,
8.46,
8.47,
8.54,
8.43,
8.49,
47008304,
398791959
],
[
20120620,
8.49,
8.54,
8.61,
8.48,
8.5,
50000107,
427039914
],
[
20120621,
8.5,
8.51,
8.51,
8.4,
8.44,
39423884,
332932086
],
[
20120625,
8.44,
8.42,
8.48,
8.34,
8.35,
52706596,
443526592
],
[
20120626,
8.05,
8.07,
8.12,
8.03,
8.06,
39982538,
323089664
],
[
20120627,
8.06,
8.06,
8.09,
8.03,
8.05,
26966055,
217422022
],
[
20120628,
8.05,
8.05,
8.07,
8.01,
8.01,
28876449,
232014025
],
[
20120629,
8.01,
8.04,
8.16,
8.02,
8.13,
50974236,
412653792
],
[
20120702,
8.13,
8.15,
8.15,
8.05,
8.09,
43691987,
353033253
],
[
20120703,
8.09,
8.09,
8.15,
8.07,
8.09,
40080965,
324895958
],
[
20120704,
8.09,
8.1,
8.18,
8.08,
8.12,
39552477,
321375929
],
[
20120705,
8.12,
8.11,
8.12,
8.05,
8.07,
33635896,
271555077
],
[
20120706,
8.07,
7.92,
7.97,
7.88,
7.97,
115797069,
917011451
],
[
20120709,
7.97,
7.93,
7.94,
7.65,
7.67,
106535413,
829804094
],
[
20120710,
7.67,
7.67,
7.76,
7.66,
7.7,
45089773,
347540683
],
[
20120711,
7.7,
7.69,
7.74,
7.67,
7.71,
32425638,
249889719
],
[
20120712,
7.71,
7.71,
7.72,
7.58,
7.67,
100909326,
770420629
],
[
20120713,
7.67,
7.66,
7.79,
7.64,
7.73,
45202381,
349346441
],
[
20120716,
7.73,
7.75,
7.75,
7.62,
7.63,
46584899,
358037212
],
[
20120717,
7.63,
7.65,
7.73,
7.62,
7.69,
30224255,
232272374
],
[
20120718,
7.69,
7.69,
7.69,
7.6,
7.67,
47630983,
363638278
],
[
20120719,
7.67,
7.65,
7.73,
7.61,
7.69,
77344589,
594527735
],
[
20120720,
7.69,
7.67,
7.68,
7.6,
7.61,
55545514,
423521040
],
[
20120723,
7.61,
7.57,
7.57,
7.42,
7.45,
64501900,
480841537
],
[
20120724,
7.45,
7.43,
7.5,
7.41,
7.46,
48389405,
360293105
],
[
20120725,
7.46,
7.43,
7.5,
7.39,
7.41,
47580447,
353247490
],
[
20120726,
7.41,
7.4,
7.45,
7.37,
7.4,
30350495,
224778997
],
[
20120727,
7.4,
7.42,
7.56,
7.4,
7.49,
58500797,
438293389
],
[
20120730,
7.49,
7.52,
7.65,
7.49,
7.56,
62142486,
470732267
],
[
20120731,
7.56,
7.57,
7.69,
7.56,
7.66,
70118950,
535947136
],
[
20120801,
7.66,
7.67,
7.71,
7.59,
7.65,
62270863,
476495464
],
[
20120802,
7.65,
7.68,
7.77,
7.65,
7.75,
75444190,
581966475
],
[
20120803,
7.75,
7.74,
7.75,
7.68,
7.74,
44045380,
339338689
],
[
20120806,
7.74,
7.73,
7.74,
7.69,
7.72,
46411105,
358235336
],
[
20120807,
7.72,
7.72,
7.73,
7.65,
7.69,
34912528,
268267939
],
[
20120808,
7.69,
7.7,
7.77,
7.69,
7.73,
53821168,
416624081
],
[
20120809,
7.73,
7.75,
7.76,
7.69,
7.75,
32490296,
251340987
],
[
20120810,
7.75,
7.79,
7.85,
7.78,
7.8,
46782980,
365500895
],
[
20120813,
7.8,
7.8,
7.83,
7.74,
7.75,
47282079,
368478427
],
[
20120814,
7.75,
7.76,
7.8,
7.73,
7.8,
39743689,
308683311
],
[
20120815,
7.8,
7.8,
7.8,
7.55,
7.58,
89555247,
683068987
],
[
20120816,
7.58,
7.59,
7.59,
7.5,
7.53,
40630297,
306256972
],
[
20120817,
7.53,
7.52,
7.58,
7.51,
7.55,
33322665,
251555254
],
[
20120820,
7.55,
7.52,
7.56,
7.46,
7.52,
27038216,
202877230
],
[
20120821,
7.52,
7.51,
7.56,
7.49,
7.51,
36268940,
272732527
],
[
20120822,
7.51,
7.52,
7.53,
7.47,
7.52,
35326454,
264640473
],
[
20120823,
7.52,
7.51,
7.55,
7.47,
7.52,
36366406,
273444020
],
[
20120824,
7.52,
7.52,
7.53,
7.45,
7.49,
36963616,
277056694
],
[
20120827,
7.49,
7.45,
7.49,
7.39,
7.4,
40334510,
300069736
],
[
20120828,
7.4,
7.43,
7.62,
7.4,
7.6,
54763743,
411991622
],
[
20120829,
7.6,
7.56,
7.57,
7.52,
7.55,
38419444,
289895904
],
[
20120830,
7.55,
7.5,
7.62,
7.5,
7.61,
44804211,
339823939
],
[
20120831,
7.61,
7.58,
7.68,
7.57,
7.61,
37255105,
284745594
],
[
20120903,
7.61,
7.63,
7.63,
7.53,
7.58,
55393324,
419440943
],
[