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) • 428 kB
JavaScript
var SZ_000151_DAY_KLINE={"data": [[20000906, 20.0, 20.0, 21.0, 17.8, 17.93, 37624800, 711579648.0], [20000907, 17.93, 17.85, 19.18, 17.77, 18.6, 10382400, 192811088.0], [20000908, 18.6, 18.62, 18.75, 18.01, 18.080000000000002, 4200700, 76698496.0], [20000911, 18.080000000000002, 18.2, 18.69, 18.18, 18.44, 2737900, 50547852.0], [20000912, 18.44, 18.51, 18.59, 18.06, 18.240000000000002, 2168600, 39500496.0], [20000913, 18.240000000000002, 18.25, 18.580000000000002, 18.1, 18.29, 2111600, 38662108.0], [20000914, 18.29, 18.3, 18.44, 18.06, 18.22, 1627100, 29621976.0], [20000915, 18.22, 18.1, 18.34, 17.95, 18.07, 1625900, 29402838.0], [20000918, 18.07, 18.0, 18.01, 17.29, 17.3, 2827400, 49707640.0], [20000919, 17.3, 17.16, 17.2, 16.48, 16.53, 2360700, 39621136.0], [20000920, 16.53, 16.5, 17.18, 16.1, 16.990000000000002, 2211900, 37170616.0], [20000921, 16.990000000000002, 17.0, 17.05, 16.59, 16.6, 974300, 16283444.0], [20000922, 16.6, 16.6, 16.87, 16.31, 16.48, 1296800, 21383692.0], [20000925, 16.48, 16.5, 16.7, 16.05, 16.09, 772200, 12619654.0], [20000926, 16.09, 16.5, 16.78, 16.3, 16.54, 1457300, 24063120.0], [20000927, 16.54, 16.5, 16.89, 16.3, 16.7, 1337400, 22155682.0], [20000928, 16.7, 16.68, 16.7, 16.2, 16.23, 956400, 15645872.0], [20000929, 16.23, 16.23, 16.61, 16.2, 16.53, 624500, 10295227.0], [20001009, 16.53, 16.38, 17.0, 16.38, 16.95, 803500, 13450241.0], [20001010, 16.95, 16.990000000000002, 17.05, 16.8, 16.93, 763100, 12902241.0], [20001011, 16.93, 16.9, 17.28, 16.78, 17.27, 1703500, 29117504.0], [20001012, 17.27, 17.27, 17.36, 16.89, 16.95, 1124800, 19285712.0], [20001013, 16.95, 17.77, 17.77, 16.96, 17.01, 1038500, 17810410.0], [20001016, 17.01, 17.01, 17.02, 16.42, 16.51, 824000, 13702168.0], [20001017, 16.51, 16.45, 16.73, 16.45, 16.69, 515800, 8570802.0], [20001018, 16.69, 16.68, 16.89, 16.6, 16.7, 552300, 9248052.0], [20001019, 16.7, 16.68, 17.0, 16.66, 16.79, 535000, 8994844.0], [20001020, 16.79, 16.75, 17.1, 16.68, 16.990000000000002, 873200, 14749898.0], [20001023, 16.990000000000002, 17.02, 17.42, 16.98, 17.22, 1389400, 23974478.0], [20001024, 17.22, 17.3, 17.740000000000002, 17.1, 17.61, 1561400, 27256972.0], [20001025, 17.61, 17.8, 18.98, 17.79, 18.29, 9213900, 170494144.0], [20001026, 18.29, 18.29, 18.43, 18.05, 18.19, 2237100, 40797684.0], [20001027, 18.19, 18.25, 18.48, 18.19, 18.31, 1326300, 24273498.0], [20001030, 18.31, 18.42, 18.73, 18.2, 18.68, 1841700, 34161272.0], [20001031, 18.68, 18.75, 18.8, 17.900000000000002, 17.91, 1699600, 31005468.0], [20001101, 17.91, 17.740000000000002, 18.17, 17.73, 18.09, 916300, 16488038.0], [20001102, 18.09, 18.2, 18.25, 17.98, 18.09, 894700, 16153406.0], [20001103, 18.09, 18.09, 18.150000000000002, 17.8, 17.84, 862400, 15444703.0], [20001106, 17.84, 17.86, 18.48, 17.86, 18.36, 1155700, 21101564.0], [20001107, 18.36, 18.400000000000002, 19.19, 18.39, 18.94, 3546700, 66764988.0], [20001108, 18.94, 19.01, 19.6, 18.82, 19.06, 4110200, 79165936.0], [20001109, 19.06, 19.06, 19.45, 18.900000000000002, 19.0, 2167600, 41467892.0], [20001110, 19.0, 19.0, 19.19, 18.7, 18.82, 2114000, 39947488.0], [20001113, 18.82, 18.95, 19.150000000000002, 18.8, 19.080000000000002, 1548400, 29381250.0], [20001114, 19.080000000000002, 19.1, 19.48, 18.8, 19.39, 2333100, 44947968.0], [20001115, 19.39, 19.42, 19.98, 19.400000000000002, 19.66, 3282000, 64685420.0], [20001116, 19.66, 19.6, 19.95, 19.5, 19.830000000000002, 1870600, 36935028.0], [20001117, 19.830000000000002, 19.8, 19.85, 19.400000000000002, 19.53, 1428100, 27929876.0], [20001120, 19.53, 19.5, 19.87, 19.3, 19.87, 1498600, 29415124.0], [20001121, 19.87, 19.88, 20.62, 19.8, 20.19, 3821900, 77816072.0], [20001122, 20.19, 20.8, 20.98, 20.45, 20.68, 2330200, 48193852.0], [20001123, 20.68, 20.7, 20.8, 20.25, 20.62, 2016400, 41408824.0], [20001124, 20.62, 20.62, 20.8, 19.5, 19.54, 3256300, 65324864.0], [20001127, 19.54, 19.47, 20.37, 19.25, 20.240000000000002, 2949200, 59053240.0], [20001128, 20.240000000000002, 20.28, 21.7, 20.28, 21.150000000000002, 5752200, 122182816.0], [20001129, 21.150000000000002, 21.150000000000002, 21.45, 20.81, 21.43, 2415400, 51156136.0], [20001130, 21.43, 21.43, 21.8, 21.01, 21.150000000000002, 1955900, 41851012.0], [20001201, 21.150000000000002, 21.150000000000002, 21.85, 21.150000000000002, 21.54, 2048800, 44259860.0], [20001204, 21.54, 21.63, 22.580000000000002, 21.63, 22.34, 2760700, 61411200.0], [20001205, 22.34, 22.38, 22.6, 22.080000000000002, 22.330000000000002, 2189300, 48980528.0], [20001206, 22.330000000000002, 22.330000000000002, 22.51, 21.5, 22.02, 2557100, 56149996.0], [20001207, 22.02, 21.92, 22.1, 21.400000000000002, 21.69, 1401500, 30388876.0], [20001208, 21.69, 21.6, 22.400000000000002, 21.6, 21.92, 1663000, 36803308.0], [20001211, 21.92, 21.95, 22.2, 21.13, 21.17, 1802700, 38625472.0], [20001212, 21.17, 21.0, 21.45, 20.8, 21.25, 1586300, 33399806.0], [20001213, 21.25, 21.18, 21.38, 20.92, 21.11, 741400, 15637327.0], [20001214, 21.11, 21.13, 21.44, 21.01, 21.080000000000002, 526300, 11164876.0], [20001215, 21.080000000000002, 21.04, 21.1, 20.66, 20.7, 1253700, 26119606.0], [20001218, 20.7, 20.7, 21.2, 20.150000000000002, 21.1, 1295000, 26629040.0], [20001219, 21.1, 21.150000000000002, 21.2, 20.8, 20.830000000000002, 889300, 18629230.0], [20001220, 20.830000000000002, 20.830000000000002, 21.97, 20.8, 21.7, 1497800, 32343444.0], [20001221, 21.7, 21.85, 22.42, 21.6, 21.64, 1427000, 31460268.0], [20001222, 21.64, 21.64, 22.0, 21.6, 21.67, 863900, 18797184.0], [20001226, 21.67, 21.93, 23.09, 21.68, 22.490000000000002, 2184500, 49357700.0], [20001227, 22.490000000000002, 22.7, 22.8, 22.16, 22.36, 897300, 20132094.0], [20001228, 22.36, 22.35, 22.650000000000002, 22.1, 22.57, 1232700, 27650928.0], [20001229, 22.57, 22.53, 22.85, 22.25, 22.830000000000002, 1302700, 29379772.0], [20010102, 22.830000000000002, 22.830000000000002, 22.98, 22.580000000000002, 22.84, 821200, 18700198.0], [20010103, 22.84, 22.88, 23.1, 22.71, 22.77, 1752800, 40152764.0], [20010104, 22.77, 22.8, 22.900000000000002, 22.35, 22.47, 1446000, 32576732.0], [20010105, 22.47, 22.400000000000002, 22.400000000000002, 22.150000000000002, 22.17, 1165900, 25950188.0], [20010108, 22.17, 22.1, 22.48, 22.0, 22.19, 1116300, 24785722.0], [20010109, 22.19, 22.19, 22.400000000000002, 22.12, 22.28, 557100, 12400475.0], [20010110, 22.28, 22.3, 22.89, 22.29, 22.88, 909500, 20525718.0], [20010111, 22.88, 22.97, 23.57, 22.68, 22.8, 2250100, 52023624.0], [20010112, 22.8, 22.650000000000002, 22.8, 22.2, 22.21, 1223900, 27337228.0], [20010115, 22.21, 22.01, 22.080000000000002, 20.400000000000002, 20.69, 2012100, 42784936.0], [20010116, 20.69, 20.67, 21.0, 20.400000000000002, 21.0, 963200, 19951108.0], [20010117, 21.0, 21.0, 21.0, 20.45, 20.51, 594200, 12292318.0], [20010118, 20.51, 20.48, 20.95, 20.45, 20.64, 492500, 10201358.0], [20010119, 20.64, 20.650000000000002, 20.96, 20.650000000000002, 20.900000000000002, 753600, 15718078.0], [20010205, 20.900000000000002, 20.900000000000002, 20.990000000000002, 19.75, 19.78, 1181700, 23826704.0], [20010206, 19.78, 19.6, 20.25, 19.0, 20.240000000000002, 905100, 18011628.0], [20010207, 20.240000000000002, 20.48, 20.490000000000002, 20.01, 20.17, 588700, 11903220.0], [20010208, 20.17, 20.01, 20.3, 19.3, 19.330000000000002, 771900, 15271186.0], [20010209, 19.330000000000002, 19.41, 20.2, 19.41, 20.09, 1546600, 31001480.0], [20010212, 20.09, 20.18, 20.29, 19.81, 20.16, 557700, 11201044.0], [20010213, 20.16, 20.28, 20.35, 20.0, 20.17, 512200, 10368906.0], [20010214, 20.17, 20.150000000000002, 20.29, 19.95, 20.22, 189400, 3813054.5], [20010215, 20.22, 20.22, 20.38, 19.990000000000002, 20.11, 255500, 5151292.5], [20010216, 20.11, 20.0, 20.2, 19.7, 20.150000000000002, 303300, 6062137.5], [20010219, 20.150000000000002, 20.150000000000002, 20.25, 19.88, 20.25, 230400, 4633363.5], [20010220, 20.25, 20.3, 20.38, 19.95, 20.0, 331600, 6675362.0], [20010221, 20.0, 19.95, 19.95, 19.37, 19.5, 535100, 10468920.0], [20010222, 19.5, 19.400000000000002, 19.990000000000002, 19.3, 19.7, 254200, 5024752.5], [20010223, 19.7, 19.68, 19.990000000000002, 19.68, 19.97, 149400, 2954842.5], [20010226, 19.97, 19.95, 20.32, 19.95, 20.22, 371400, 7487068.5], [20010227, 20.22, 20.28, 20.5, 20.2, 20.38, 534900, 10892399.0], [20010228, 20.38, 20.39, 20.490000000000002, 20.0, 20.42, 379500, 7725368.5], [20010301, 20.42, 20.32, 21.0, 20.12, 21.0, 1699500, 35356972.0], [20010302, 21.0, 21.0, 21.900000000000002, 20.86, 21.6, 5303700, 114833584.0], [20010305, 21.6, 21.69, 21.73, 21.3, 21.39, 732200, 15706300.0], [20010306, 21.39, 21.400000000000002, 21.82, 21.25, 21.72, 756300, 16312916.0], [20010307, 21.72, 21.56, 21.87, 21.35, 21.51, 737300, 15969312.0], [20010308, 21.51, 21.490000000000002, 21.69, 21.35, 21.66, 481200, 10384118.0], [20010309, 21.66, 21.7, 21.71, 21.36, 21.42, 510000, 10947257.0], [20010312, 21.42, 21.35, 21.78, 21.35, 21.51, 377900, 8128169.0], [20010313, 21.51, 21.400000000000002, 21.6, 21.0, 21.05, 465800, 9877616.0], [20010314, 21.05, 20.96, 21.35, 20.96, 21.3, 415500, 8797542.0], [20010315, 21.3, 21.3, 21.35, 21.03, 21.080000000000002, 466800, 9867876.0], [20010316, 21.080000000000002, 21.080000000000002, 21.98, 21.01, 21.92, 2674100, 58166732.0], [20010319, 21.92, 21.69, 21.91, 21.48, 21.55, 1024800, 22164672.0], [20010320, 21.55, 21.6, 21.88, 21.240000000000002, 21.38, 609800, 13097037.0], [20010321, 21.38, 21.400000000000002, 21.79, 21.400000000000002, 21.46, 363100, 7818040.5], [20010322, 21.46, 21.5, 21.86, 21.42, 21.5, 609200, 13145210.0], [20010323, 21.5, 21.6, 21.71, 21.080000000000002, 21.11, 704600, 15100728.0], [20010326, 21.11, 21.11, 21.51, 21.11, 21.400000000000002, 503000, 10680397.0], [20010327, 21.400000000000002, 21.45, 21.8, 21.45, 21.740000000000002, 529800, 11489793.0], [20010328, 21.740000000000002, 21.78, 21.85, 21.5, 21.740000000000002, 534500, 11540316.0], [20010329, 21.740000000000002, 21.740000000000002, 22.150000000000002, 21.7, 21.94, 987000, 21665734.0], [20010330, 21.94, 21.94, 22.38, 21.7, 22.28, 881000, 19481510.0], [20010402, 22.28, 22.35, 22.55, 22.12, 22.45, 644700, 14428970.0], [20010403, 22.45, 22.47, 22.48, 21.82, 21.900000000000002, 612100, 13478752.0], [20010404, 21.900000000000002, 21.900000000000002, 22.06, 21.19, 21.34, 785500, 16980968.0], [20010405, 21.34, 21.34, 21.69, 21.22, 21.55, 465500, 9993634.0], [20010406, 21.55, 21.44, 21.68, 21.26, 21.28, 453900, 9708574.0], [20010409, 21.28, 21.34, 21.52, 21.12, 21.47, 352300, 7521297.0], [20010410, 21.47, 21.47, 21.63, 21.2, 21.32, 332100, 7098856.5], [20010411, 21.32, 21.35, 21.48, 21.16, 21.36, 372900, 7934624.0], [20010412, 21.36, 21.36, 21.46, 21.2, 21.3, 392600, 8365894.5], [20010413, 21.3, 21.3, 21.6, 21.28, 21.5, 264600, 5682400.0], [20010416, 21.5, 21.53, 22.45, 21.53, 22.12, 2244200, 49229180.0], [20010417, 22.12, 22.13, 22.580000000000002, 21.95, 22.35, 1913600, 42607792.0], [20010418, 22.35, 22.29, 22.400000000000002, 21.86, 21.96, 708000, 15581590.0], [20010419, 21.96, 21.900000000000002, 21.900000000000002, 21.5, 21.8, 533800, 11564201.0], [20010423, 21.8, 21.13, 21.76, 21.13, 21.31, 583100, 12488983.0], [20010424, 21.31, 21.79, 21.79, 21.31, 21.36, 429900, 9208310.0], [20010425, 21.36, 21.150000000000002, 21.5, 20.82, 20.86, 1016300, 21462592.0], [20010426, 20.86, 20.77, 20.97, 20.67, 20.7, 710600, 14746675.0], [20010427, 20.7, 20.59, 20.81, 20.51, 20.650000000000002, 434400, 8975123.0], [20010430, 20.650000000000002, 20.5, 20.78, 20.5, 20.73, 274000, 5676591.0], [20010508, 20.73, 20.7, 21.09, 20.6, 20.7, 463600, 9606240.0], [20010509, 20.7, 20.72, 21.01, 20.72, 20.830000000000002, 156800, 3283031.5], [20010510, 20.830000000000002, 20.900000000000002, 21.14, 20.86, 21.13, 208600, 4374279.5], [20010511, 21.13, 21.13, 21.14, 20.91, 21.080000000000002, 187300, 3929396.0], [20010514, 21.080000000000002, 21.0, 21.55, 20.98, 21.53, 308000, 6528028.5], [20010515, 21.53, 21.650000000000002, 21.78, 21.31, 21.400000000000002, 228200, 4906931.0], [20010516, 21.400000000000002, 21.44, 21.75, 21.3, 21.59, 387700, 8324324.0], [20010517, 21.59, 21.5, 21.75, 21.2, 21.31, 471500, 10102793.0], [20010518, 21.31, 21.7, 22.7, 21.7, 22.0, 2203300, 49359032.0], [20010521, 22.0, 21.98, 22.73, 21.76, 22.57, 1918000, 43089892.0], [20010522, 22.57, 22.580000000000002, 22.650000000000002, 22.2, 22.54, 692800, 15543543.0], [20010523, 22.54, 22.5, 22.5, 21.7, 22.490000000000002, 745800, 16482719.0], [20010524, 22.490000000000002, 22.1, 22.38, 22.06, 22.080000000000002, 381900, 8481893.0], [20010525, 22.080000000000002, 22.1, 22.18, 21.55, 21.75, 300300, 6539532.0], [20010528, 21.75, 21.7, 21.7, 21.45, 21.5, 309100, 6659900.5], [20010529, 21.5, 21.55, 21.7, 21.38, 21.46, 307600, 6617315.0], [20010530, 21.46, 21.6, 21.95, 21.46, 21.85, 246700, 5360677.0], [20010531, 21.85, 21.91, 22.080000000000002, 21.73, 21.830000000000002, 236600, 5164346.0], [20010601, 21.830000000000002, 21.900000000000002, 22.89, 21.75, 22.85, 7918200, 178133680.0], [20010604, 22.85, 23.0, 23.53, 22.82, 23.09, 2982300, 69391088.0], [20010605, 23.09, 23.3, 23.53, 22.76, 23.19, 1592600, 37060924.0], [20010606, 23.19, 23.25, 24.18, 23.23, 24.11, 2244800, 53407588.0], [20010607, 24.11, 24.2, 24.22, 23.7, 23.900000000000002, 1214000, 29050818.0], [20010608, 23.900000000000002, 23.830000000000002, 23.900000000000002, 23.61, 23.85, 736700, 17494974.0], [20010611, 23.85, 23.98, 24.72, 23.72, 24.67, 1678600, 40908276.0], [20010612, 24.67, 24.42, 24.7, 24.38, 24.48, 528900, 12959234.0], [20010613, 24.48, 24.5, 25.28, 24.25, 24.47, 836500, 20655692.0], [20010614, 24.47, 24.46, 24.47, 23.5, 23.53, 1801300, 43285064.0], [20010615, 23.53, 23.3, 24.48, 23.01, 23.98, 1481000, 35406160.0], [20010618, 23.98, 24.32, 24.32, 23.2, 23.34, 808900, 19052274.0], [20010619, 23.34, 23.8, 24.23, 23.23, 23.85, 978700, 23297338.0], [20010620, 23.85, 23.51, 24.1, 23.51, 23.79, 494100, 11773459.0], [20010621, 23.79, 23.650000000000002, 24.6, 23.6, 24.38, 1655200, 40179336.0], [20010622, 24.38, 24.5, 25.3, 24.400000000000002, 25.02, 2350400, 58594976.0], [20010625, 25.02, 25.32, 26.080000000000002, 24.98, 25.060000000000002, 1361400, 34540612.0], [20010626, 25.060000000000002, 25.01, 25.69, 24.92, 25.32, 1043200, 26402106.0], [20010627, 25.32, 25.28, 25.28, 24.88, 25.0, 649000, 16242929.0], [20010628, 25.0, 24.900000000000002, 25.2, 24.55, 24.59, 968300, 24091958.0], [20010629, 24.59, 24.6, 24.88, 24.3, 24.52, 1189800, 29312406.0], [20010702, 24.52, 24.53, 24.94, 24.37, 24.78, 527400, 13021684.0], [20010703, 24.78, 24.68, 25.47, 24.650000000000002, 25.09, 765300, 19054500.0], [20010704, 25.09, 25.150000000000002, 25.18, 24.78, 24.8, 195400, 4865093.5], [20010705, 24.8, 24.8, 24.8, 23.96, 24.17, 730600, 17669408.0], [20010706, 24.17, 24.0, 24.68, 23.96, 24.48, 518900, 12623467.0], [20010709, 24.48, 24.5, 25.93, 24.150000000000002, 25.89, 3088100, 78453520.0], [20010710, 25.89, 25.96, 26.830000000000002, 25.6, 25.96, 3347700, 87025736.0], [20010711, 25.96, 25.97, 26.2, 25.5, 25.740000000000002, 1019800, 26233808.0], [20010712, 25.740000000000002, 25.71, 26.8, 25.62, 26.59, 3221400, 84600768.0], [20010713, 26.59, 26.93, 27.5, 25.88, 26.01, 1771800, 46948248.0], [20010716, 26.01, 26.5, 26.73, 25.5, 25.59, 1151300, 29685594.0], [20010717, 25.59, 25.8, 26.0, 25.11, 25.44, 1516500, 38867064.0], [20010718, 25.44, 25.5, 25.55, 24.75, 24.900000000000002, 1406200, 35102132.0], [20010719, 24.900000000000002, 24.900000000000002, 25.990000000000002, 24.71, 25.88, 1243200, 31432622.0], [20010720, 25.88, 25.91, 26.62, 25.8, 26.41, 1687800, 44451664.0], [20010723, 26.41, 26.580000000000002, 26.6, 26.05, 26.55, 919200, 24208216.0], [20010724, 26.55, 26.26, 26.45, 25.7, 25.95, 774500, 20171400.0], [20010725, 25.95, 25.61, 26.17, 25.28, 25.45, 655600, 16853790.0], [20010726, 25.45, 25.45, 25.6, 24.6, 24.75, 973200, 24339614.0], [20010727, 24.75, 24.7, 24.990000000000002, 23.7, 23.72, 1352900, 32854480.0], [20010730, 23.72, 23.580000000000002, 23.580000000000002, 21.95, 21.98, 1172500, 26498314.0], [20010731, 21.98, 21.51, 22.88, 21.17, 21.6, 1069100, 23571956.0], [20010801, 21.6, 22.38, 22.900000000000002, 22.0, 22.79, 1104800, 24921678.0], [20010802, 22.79, 22.86, 22.900000000000002, 21.78, 22.64, 828400, 18494330.0], [20010803, 22.64, 22.64, 22.97, 22.35, 22.900000000000002, 826200, 18828754.0], [20010806, 22.900000000000002, 22.89, 22.89, 21.900000000000002, 22.150000000000002, 929500, 20751872.0], [20010807, 22.150000000000002, 22.1, 22.95, 21.900000000000002, 22.77, 717300, 16120228.0], [20010808, 22.77, 22.77, 23.48, 22.580000000000002, 23.34, 927800, 21518040.0], [20010809, 23.34, 23.55, 23.89, 23.400000000000002, 23.79, 805000, 19077364.0], [20010810, 23.79, 23.900000000000002, 23.990000000000002, 23.6, 23.740000000000002, 882200, 20958236.0], [20010813, 23.740000000000002, 24.080000000000002, 24.42, 24.080000000000002, 24.21, 1583800, 38365192.0], [20010814, 24.21, 24.150000000000002, 24.35, 23.59, 23.8, 737200, 17619642.0], [20010815, 23.8, 23.7, 23.98, 23.69, 23.89, 247000, 5881859.5], [20010816, 23.89, 23.7, 23.95, 23.28, 23.3, 312800, 7372000.0], [20010817, 23.3, 23.01, 23.72, 23.0, 23.46, 500200, 11655256.0], [20010820, 23.46, 23.400000000000002, 23.68, 23.21, 23.57, 272300, 6408024.5], [20010821, 23.57, 23.6, 24.0, 23.38, 23.43, 450000, 10653836.0], [20010822, 23.43, 23.44, 23.46, 22.900000000000002, 23.03, 706100, 16288873.0], [20010823, 23.03, 22.8, 23.3, 22.6, 23.09, 355000, 8128366.0], [20010824, 23.09, 23.09, 23.22, 22.8, 22.86, 199300, 4579610.5], [20010827, 22.86, 22.6, 22.8, 21.7, 21.8, 572100, 12676939.0], [20010828, 21.8, 21.51, 22.48, 21.51, 22.42, 470200, 10316280.0], [20010829, 22.42, 22.6, 22.85, 22.32, 22.34, 255300, 5762994.0], [20010830, 22.34, 22.25, 22.45, 22.0, 22.1, 200800, 4451422.5], [20010831, 22.1, 22.19, 22.28, 21.8, 22.0, 232600, 5122000.0], [20010903, 22.0, 22.01, 22.1, 21.21, 21.28, 730100, 15728410.0], [20010904, 21.28, 21.28, 21.62, 21.2, 21.6, 1456000, 31139364.0], [20010905, 21.6, 21.81, 22.2, 21.7, 21.84, 494500, 10846432.0], [20010906, 21.84, 21.990000000000002, 22.09, 21.7, 21.77, 194800, 4255002.5], [20010907, 21.77, 21.68, 21.86, 21.080000000000002, 21.080000000000002, 429000, 9162167.0], [20010910, 21.080000000000002, 20.78, 21.7, 19.68, 21.67, 712900, 14923775.0], [20010911, 21.67, 21.78, 21.8, 21.45, 21.6, 313600, 6776947.0], [20010912, 21.6, 20.8, 21.48, 20.0, 20.92, 659500, 13790082.0], [20010913, 20.92, 21.11, 21.28, 20.81, 20.96, 186900, 3934100.75], [20010914, 20.96, 20.85, 21.0, 20.48, 20.490000000000002, 359700, 7425876.0], [20010917, 20.490000000000002, 20.48, 20.48, 19.8, 20.0, 497200, 9959757.0], [20010918, 20.0, 20.01, 20.69, 20.0, 20.490000000000002, 214300, 4334284.5], [20010919, 20.490000000000002, 20.48, 20.990000000000002, 20.3, 20.96, 238700, 4920030.5], [20010921, 20.96, 20.96, 20.98, 20.5, 20.52, 184300, 3804432.75], [20010924, 20.52, 20.1, 20.650000000000002, 20.05, 20.26, 77400, 1577481.38], [20010925, 20.26, 20.580000000000002, 20.6, 20.26, 20.32, 62900, 1282380.25], [20010926, 20.32, 20.3, 20.5, 19.85, 19.92, 222000, 4442376.5], [20010927, 19.92, 19.990000000000002, 20.39, 19.8, 20.01, 116900, 2349851.0], [20010928, 20.01, 20.11, 20.580000000000002, 19.91, 20.26, 132700, 2673215.0], [20011008, 20.26, 20.26, 20.26, 19.8, 19.900000000000002, 183200, 3682845.25], [20011009, 19.900000000000002, 19.88, 20.56, 19.88, 20.35, 196100, 3975542.75], [20011010, 20.35, 20.41, 20.45, 19.6, 19.62, 437600, 8703642.0], [20011011, 19.62, 13.08, 13.08, 12.0, 12.49, 336100, 4201656.0], [20011012, 12.49, 12.200000000000001, 12.8, 11.3, 12.39, 899500, 10799685.0], [20011015, 12.39, 12.39, 12.39, 11.82, 12.24, 299100, 3623639.75], [20011016, 12.24, 12.26, 12.26, 11.700000000000001, 11.73, 265400, 3150606.0], [20011017, 11.73, 11.61, 11.700000000000001, 11.120000000000001, 11.450000000000001, 483000, 5465163.0], [20011018, 11.450000000000001, 11.31, 11.32, 10.8, 10.86, 444700, 4914703.5], [20011019, 10.86, 10.75, 10.75, 9.91, 9.97, 953900, 9733869.0], [20011022, 9.97, 9.98, 10.11, 9.75, 9.84, 970400, 9680893.0], [20011023, 9.84, 10.82, 10.82, 10.82, 10.82, 802200, 8679977.0], [20011024, 10.82, 11.89, 11.9, 11.200000000000001, 11.73, 4304400, 50099612.0], [20011025, 11.73, 11.65, 11.65, 11.25, 11.27, 1308800, 14887024.0], [20011026, 11.27, 11.01, 11.39, 10.89, 11.02, 899700, 9964216.0], [20011029, 11.02, 11.120000000000001, 11.6, 11.1, 11.57, 569200, 6474093.5], [20011030, 11.57, 11.6, 11.75, 11.4, 11.42, 575100, 6623714.5], [20011031, 11.42, 11.42, 11.450000000000001, 11.15, 11.4, 655100, 7395599.5], [20011101, 11.4, 11.5, 11.66, 11.46, 11.49, 453700, 5243951.0], [20011102, 11.49, 11.5, 11.5, 11.23, 11.24, 321000, 3635916.5], [20011105, 11.24, 11.19, 11.3, 10.950000000000001, 11.06, 470200, 5202135.5], [20011106, 11.06, 11.0, 11.09, 10.92, 10.94, 287800, 3161178.75], [20011107, 10.94, 10.9, 10.950000000000001, 9.85, 9.85, 1384300, 14021378.0], [20011108, 9.85, 9.75, 9.9, 9.450000000000001, 9.68, 923800, 8887720.0], [20011109, 9.68, 9.700000000000001, 10.28, 9.700000000000001, 10.13, 905400, 9027653.0], [20011112, 10.13, 10.08, 10.200000000000001, 9.75, 9.8, 424100, 4216985.5], [20011113, 9.8, 9.81, 10.16, 9.81, 10.02, 727400, 7296197.5], [20011114, 10.02, 10.02, 10.1, 9.96, 10.02, 190000, 1905063.12], [20011115, 10.02, 10.03, 10.05, 9.9, 9.93, 193200, 1924514.75], [20011116, 9.93, 10.700000000000001, 10.9, 10.0, 10.11, 1493100, 15514062.0], [20011119, 10.11, 10.15, 10.32, 10.05, 10.31, 317100, 3241526.75], [20011120, 10.31, 10.35, 11.34, 10.35, 11.34, 3038100, 33991684.0], [20011121, 11.34, 11.450000000000001, 12.0, 11.32, 11.8, 2651100, 30717582.0], [20011122, 11.8, 11.76, 11.950000000000001, 11.65, 11.81, 1223800, 14428116.0], [20011123, 11.81, 11.75, 12.38, 11.69, 12.11, 2500300, 30348952.0], [20011126, 12.11, 12.450000000000001, 12.49, 12.0, 12.26, 1454900, 17718368.0], [20011127, 12.26, 12.200000000000001, 13.27, 12.1, 13.06, 3925600, 50435280.0], [20011128, 13.06, 13.09, 13.9, 12.84, 13.66, 4786100, 63405404.0], [20011129, 13.66, 13.58, 13.75, 13.0, 13.01, 6372700, 84875032.0], [20011130, 13.01, 12.94, 13.3, 12.58, 12.72, 7083900, 91367872.0], [20011203, 12.72, 12.72, 13.3, 12.700000000000001, 12.780000000000001, 7447900, 96456064.0], [20011204, 12.780000000000001, 12.8, 13.0, 12.68, 12.97, 2573100, 33065816.0], [20011205, 12.97, 12.98, 13.23, 12.76, 12.780000000000001, 2747100, 35777624.0], [20011206, 12.780000000000001, 12.790000000000001, 12.99, 12.33, 12.56, 4637600, 58662744.0], [20011207, 12.56, 12.56, 12.65, 12.21, 12.290000000000001, 2676300, 33045982.0], [20011210, 12.290000000000001, 12.31, 13.1, 12.25, 12.86, 7457000, 95609208.0], [20011211, 12.86, 12.88, 13.280000000000001, 12.4, 12.450000000000001, 7276700, 93749504.0], [20011212, 12.450000000000001, 12.4, 12.89, 12.31, 12.44, 3418800, 42819200.0], [20011213, 12.44, 12.450000000000001, 12.68, 12.3, 12.31, 2083400, 25841696.0], [20011214, 12.31, 12.3, 12.450000000000001, 11.91, 12.02, 2085400, 25261028.0], [20011217, 12.02, 12.01, 12.1, 11.65, 11.72, 1452500, 17136664.0], [20011218, 11.72, 11.72, 11.98, 11.55, 11.97, 1305400, 15335506.0], [20011219, 11.97, 11.98, 12.08, 11.77, 11.78, 999700, 11899195.0], [20011220, 11.78, 11.700000000000001, 11.700000000000001, 11.1, 11.15, 1842200, 20853198.0], [20011221, 11.15, 11.15, 11.28, 10.94, 11.16, 1391200, 15357811.0], [20011224, 11.16, 11.16, 11.620000000000001, 11.01, 11.38, 4012700, 45759512.0], [20011225, 11.38, 11.42, 11.8, 11.28, 11.58, 4116200, 47790564.0], [20011226, 11.58, 11.6, 11.98, 11.56, 11.63, 4260900, 50180256.0], [20011227, 11.63, 11.78, 11.8, 11.25, 11.34, 2777500, 31736520.0], [20011228, 11.34, 11.15, 11.4, 11.02, 11.15, 1753500, 19543594.0], [20011231, 11.15, 11.15, 11.35, 11.08, 11.11, 857800, 9608191.0], [20020104, 11.11, 11.11, 11.22, 11.03, 11.06, 542300, 6030538.5], [20020107, 11.06, 11.0, 11.0, 10.3, 10.44, 1636400, 17155386.0], [20020108, 10.44, 10.34, 10.700000000000001, 10.3, 10.34, 1181100, 12381565.0], [20020109, 10.34, 10.32, 10.44, 10.040000000000001, 10.07, 1310000, 13305920.0], [20020110, 10.07, 10.05, 10.39, 9.77, 10.31, 1722800, 17199056.0], [20020111, 10.31, 10.33, 10.38, 9.92, 9.94, 993900, 9988246.0], [20020114, 9.94, 9.85, 9.98, 9.56, 9.63, 1861100, 18050312.0], [20020115, 9.63, 9.6, 9.8, 9.5, 9.51, 1356200, 13027314.0], [20020116, 9.51, 9.52, 9.74, 8.8, 9.19, 2333300, 21266726.0], [20020117, 9.19, 9.18, 9.18, 8.45, 8.52, 1569500, 13746386.0], [20020118, 8.52, 8.35, 8.700000000000001, 8.05, 8.45, 2225200, 18684870.0], [20020121, 8.45, 8.0, 8.5, 8.0, 8.27, 1721000, 14133082.0], [20020122, 8.27, 8.2, 8.51, 8.120000000000001, 8.21, 1701300, 14159134.0], [20020123, 8.21, 8.18, 9.03, 8.18, 9.03, 3748300, 33228240.0], [20020124, 9.03, 9.16, 9.75, 8.86, 9.39, 5428000, 51436448.0], [20020125, 9.39, 9.3, 9.72, 9.200000000000001, 9.48, 2281300, 21583568.0], [20020128, 9.48, 9.58, 9.58, 8.8, 8.81, 3551500, 32316988.0], [20020129, 8.81, 8.68, 9.450000000000001, 8.58, 9.24, 2814800, 25846166.0], [20020130, 9.24, 9.200000000000001, 9.4, 9.09, 9.21, 983700, 9103128.0], [20020131, 9.21, 10.0, 10.13, 9.9, 9.92, 6347800, 63880044.0], [20020201, 9.92, 9.9, 10.19, 9.85, 9.89, 3390500, 33865228.0], [20020204, 9.89, 9.9, 10.13, 9.78, 10.08, 1772700, 17704674.0], [20020205, 10.08, 10.0, 10.17, 9.98, 10.06, 1504100, 15138982.0], [20020206, 10.06, 10.0, 10.05, 9.65, 9.66, 1601500, 15715962.0], [20020207, 9.66, 9.58, 10.11, 9.51, 9.89, 1206500, 11937145.0], [20020208, 9.89, 10.0, 10.15, 9.92, 9.93, 1017600, 10175154.0], [20020225, 9.93, 10.5, 10.5, 10.13, 10.25, 2413800, 24819528.0], [20020226, 10.25, 10.25, 10.25, 9.98, 10.15, 1009900, 10199639.0], [20020227, 10.15, 10.02, 10.370000000000001, 10.02, 10.24, 1228800, 12616262.0], [20020228, 10.24, 10.200000000000001, 10.4, 10.15, 10.19, 1122100, 11562077.0], [20020301, 10.19, 10.02, 10.19, 9.97, 9.98, 732900, 7371547.0], [20020304, 9.98, 9.93, 10.11, 9.83, 10.1, 782500, 7800424.0], [20020305, 10.1, 10.1, 10.55, 10.1, 10.42, 2304000, 23881956.0], [20020306, 10.42, 10.540000000000001, 10.94, 10.36, 10.73, 3783300, 40361352.0], [20020307, 10.73, 10.66, 11.25, 10.6, 11.14, 2993900, 32746840.0], [20020308, 11.14, 11.24, 11.94, 11.200000000000001, 11.64, 6802000, 78800320.0], [20020311, 11.64, 11.64, 11.84, 11.5, 11.68, 3008900, 35036756.0], [20020312, 11.68, 11.68, 11.86, 11.22, 11.26, 2611700, 30260090.0], [20020313, 11.26, 11.21, 11.450000000000001, 10.950000000000001, 11.0, 2016000, 22488998.0], [20020314, 11.0, 11.1, 11.49, 11.03, 11.47, 1480000, 16722658.0], [20020315, 11.47, 11.53, 11.75, 11.08, 11.09, 2050000, 23478992.0], [20020318, 11.09, 11.1, 11.5, 11.01, 11.17, 1351400, 15115989.0], [20020319, 11.17, 11.09, 11.55, 11.0, 11.47, 2132200, 24099456.0], [20020320, 11.47, 11.6, 11.9, 11.5, 11.78, 3724600, 43754772.0], [20020321, 11.78, 11.81, 11.89, 11.59, 11.69, 1498400, 17527810.0], [20020322, 11.69, 11.5, 12.14, 11.5, 12.09, 5376100, 64310636.0], [20020325, 12.09, 12.1, 12.3, 12.030000000000001, 12.19, 1846700, 22484830.0], [20020326, 12.19, 12.18, 12.19, 11.700000000000001, 11.75, 1769900, 20983628.0], [20020327, 11.75, 11.77, 12.69, 11.77, 12.39, 8687900, 105894064.0], [20020328, 12.39, 12.4, 12.450000000000001, 12.1, 12.34, 2991200, 36948144.0], [20020329, 12.34, 12.3, 12.6, 11.88, 12.0, 5659100, 69531248.0], [20020401, 12.0, 11.9, 12.07, 11.55, 11.8, 1841400, 21652362.0], [20020402, 11.8, 11.8, 11.89, 11.21, 11.38, 2039200, 23463324.0], [20020403, 11.38, 11.28, 11.53, 11.28, 11.44, 864500, 9858518.0], [20020404, 11.44, 11.42, 11.97, 11.42, 11.81, 1415300, 16623867.0], [20020405, 11.81, 11.96, 12.38, 11.85, 11.92, 4358100, 52922928.0], [20020408, 11.92, 11.9, 12.14, 11.85, 12.02, 772200, 9250480.0], [20020409, 12.02, 12.0, 12.3, 11.93, 12.120000000000001, 2047200, 24824468.0], [20020410, 12.120000000000001, 12.27, 12.63, 12.1, 12.17, 2525400, 30968858.0], [20020411, 12.17, 12.17, 12.27, 11.870000000000001, 11.870000000000001, 1155500, 13842265.0], [20020412, 11.870000000000001, 11.88, 12.0, 11.83, 11.88, 639700, 7618344.5], [20020415, 11.88, 11.92, 12.0, 11.69, 11.82, 647500, 7617412.5], [20020416, 11.82, 11.75, 11.93, 11.69, 11.77, 417600, 4913774.5], [20020417, 11.77, 11.77, 11.9, 11.700000000000001, 11.78, 356400, 4203598.5], [20020419, 11.78, 11.38, 11.68, 11.3, 11.6, 1286500, 14789489.0], [20020422, 11.6, 11.59, 11.59, 11.34, 11.36, 667100, 7601899.5], [20020423, 11.36, 11.31, 11.59, 11.21, 11.31, 799078, 9070639.0], [20020424, 11.31, 11.32, 11.47, 11.25, 11.28, 344321, 3893782.5], [20020425, 11.28, 11.28, 11.34, 11.1, 11.200000000000001, 601704, 6735492.0], [20020426, 11.200000000000001, 11.25, 11.540000000000001, 11.25, 11.52, 656976, 7510208.0], [20020429, 11.52, 11.6, 12.16, 11.58, 12.06, 2067812, 24755184.0], [20020430, 12.06, 12.1, 12.18, 11.86, 11.98, 951141, 11376467.0], [20020508, 11.98, 12.08, 12.08, 11.8, 11.81, 327000, 3876491.5], [20020509, 11.81, 11.71, 11.9, 11.71, 11.72, 289045, 3403596.5], [20020510, 11.72, 11.72, 11.78, 11.48, 11.5, 491300, 5695260.0], [20020513, 11.5, 11.42, 11.46, 11.3, 11.39, 429862, 4896620.5], [20020514, 11.39, 11.38, 11.65, 11.35, 11.44, 293469, 3365740.75], [20020515, 11.44, 11.49, 11.49, 11.27, 11.32, 490978, 5571476.5], [20020516, 11.32, 11.33, 11.33, 10.61, 10.700000000000001, 1407895, 15380268.0], [20020517, 10.700000000000001, 10.69, 10.98, 10.6, 10.84, 698169, 7524414.5], [20020520, 10.84, 10.85, 10.85, 10.39, 10.49, 568430, 5979378.0], [20020521, 10.49, 10.82, 11.07, 10.81, 10.91, 1106861, 12118093.0], [20020522, 10.91, 10.9, 11.0, 10.65, 10.65, 400715, 4318206.0], [20020523, 10.65, 10.8, 10.99, 10.700000000000001, 10.76, 352139, 3794168.25], [20020524, 10.76, 10.8, 10.8, 10.39, 10.450000000000001, 616672, 6455355.0], [20020527, 10.450000000000001, 10.55, 10.75, 10.24, 10.4, 449678, 4651477.5], [20020528, 10.4, 10.5, 10.55, 10.28, 10.290000000000001, 494097, 5126686.0], [20020529, 10.290000000000001, 10.290000000000001, 10.39, 9.98, 10.11, 870713, 8772549.0], [20020530, 10.11, 10.22, 10.22, 9.96, 10.16, 451853, 4550060.0], [20020531, 10.16, 10.16, 10.200000000000001, 10.02, 10.08, 248536, 2514234.75], [20020603, 10.08, 10.07, 10.07, 9.85, 9.9, 482892, 4781752.0], [20020604, 9.9, 9.75, 9.870000000000001, 9.65, 9.76, 535951, 5226398.0], [20020605, 9.76, 9.8, 9.81, 9.58, 9.620000000000001, 385855, 3728687.75], [20020606, 9.620000000000001, 9.620000000000001, 10.27, 9.6, 10.15, 869570, 8692472.0], [20020607, 10.15, 10.16, 10.49, 10.01, 10.24, 1238904, 12737160.0], [20020610, 10.24, 10.3, 10.3, 10.03, 10.14, 321095, 3258113.0], [20020611, 10.14, 10.1, 10.28, 10.1, 10.16, 404720, 4126368.5], [20020612, 10.16, 10.17, 10.27, 10.0, 10.1, 278763, 2813147.25], [20020613, 10.1, 10.18, 10.18, 9.98, 9.99, 301971, 3026446.5], [20020614, 9.99, 9.92, 9.950000000000001, 9.73, 9.74, 418400, 4110528.0], [20020617, 9.74, 9.72, 9.88, 9.6, 9.86, 264900, 2585408.25], [20020618, 9.86, 9.950000000000001, 10.18, 9.870000000000001, 10.120000000000001, 347200, 3492891.75], [20020619, 10.120000000000001, 10.14, 10.14, 9.88, 9.9, 205400, 2050769.62], [20020620, 9.9, 9.94, 10.120000000000001, 9.9, 9.9, 218500, 2186888.0], [20020621, 9.9, 10.05, 10.450000000000001, 10.05, 10.42, 1388500, 14339753.0], [20020624, 10.42, 11.46, 11.46, 11.0, 11.46, 4724800, 53604552.0], [20020625, 11.46, 11.5, 11.65, 11.07, 11.19, 2838400, 32358916.0], [20020626, 11.19, 11.05, 11.18, 10.88, 11.07, 1708300, 18836380.0], [20020627, 11.07, 11.09, 11.28, 11.0, 11.07, 1723200, 19123812.0], [20020628, 11.07, 11.05, 11.1, 10.76, 10.9, 1875700, 20398856.0], [20020701, 10.9, 10.700000000000001, 11.0, 10.700000000000001, 10.76, 643700, 6973579.0], [20020702, 10.76, 10.71, 10.98, 10.65, 10.98, 652100, 7029521.0], [20020703, 10.98, 10.99, 11.07, 10.78, 10.91, 453700, 4946224.5], [20020704, 10.91, 10.9, 11.0, 10.76, 10.790000000000001, 581300, 6316200.5], [20020705, 10.790000000000001, 10.74, 10.870000000000001, 10.66, 10.86, 283700, 3045614.0], [20020708, 10.86, 10.85, 11.55, 10.85, 11.38, 4994700, 56545672.0], [20020709, 11.38, 11.38, 11.46, 11.28, 11.31, 1104700, 12542549.0], [20020710, 11.31, 11.200000000000001, 11.32, 11.1, 11.19, 1058700, 11863018.0], [20020711, 11.19, 11.19, 11.53, 11.15, 11.48, 4706700, 53798224.0], [20020712, 11.48, 11.47, 11.700000000000001, 11.46, 11.52, 3336000, 38643336.0], [20020715, 11.52, 11.540000000000001, 11.76, 11.540000000000001, 11.64, 2232800, 26014778.0], [20020716, 11.64, 11.66, 11.72, 11.3, 11.38, 2569900, 29663796.0], [20020717, 11.38, 11.38, 12.030000000000001, 11.3, 11.94, 4867300, 57229432.0], [20020718, 11.94, 11.94, 12.49, 11.81, 12.370000000000001, 16069600, 197086864.0], [20020719, 12.370000000000001, 12.32, 12.5, 12.16, 12.31, 5572700, 68677656.0], [20020722, 12.31, 12.33, 12.65, 12.22, 12.58, 7838300, 98045024.0], [20020723, 12.58, 12.6, 12.92, 12.48, 12.85, 7467000, 95573408.0], [20020724, 12.85, 12.81, 13.0, 12.6, 12.64, 3407400, 43250080.0], [20020725, 12.64, 12.65, 13.15, 12.65, 12.96, 5656000, 72985984.0], [20020726, 12.96, 12.950000000000001, 13.09, 12.33, 12.42, 7923100, 100224616.0], [20020729, 12.42, 12.34, 12.6, 12.15, 12.57, 4109522, 51021648.0], [20020730, 12.57, 12.5, 12.620000000000001, 12.36, 12.57, 2097095, 26272050.0], [20020731, 12.57, 12.44, 12.85, 12.44, 12.69, 2065846, 26252410.0], [20020801, 12.69, 12.700000000000001, 13.47, 12.66, 13.19, 8878889, 116451312.0], [20020802, 13.19, 13.1, 13.200000000000001, 13.02, 13.09, 2851920, 37296900.0], [20020805, 13.09, 13.15, 13.55, 13.1, 13.35, 4034886, 53884112.0], [20020806, 13.35, 13.26, 13.59, 13.1, 13.34, 3305488, 44023316.0], [20020807, 13.34, 13.3, 13.43, 12.98, 13.08, 2265944, 29660662.0], [20020808, 13.08, 13.1, 13.4, 12.93, 13.34, 3128923, 41318140.0], [20020809, 13.34, 13.75, 13.75, 13.1, 13.280000000000001, 3153980, 42008324.0], [20020812, 13.280000000000001, 13.16, 13.200000000000001, 12.52, 12.67, 3103886, 39796776.0], [20020813, 12.67, 12.540000000000001, 13.09, 12.51, 12.88, 3011051, 38835104.0], [20020814, 12.88, 12.85, 12.99, 12.67, 12.86, 774735, 9931070.0], [20020815, 12.86, 12.8, 12.94, 12.59, 12.620000000000001, 1047950, 13308927.0], [20020816, 12.620000000000001, 12.52, 12.9, 12.49, 12.81, 1281770, 16225241.0], [20020819, 12.81, 12.73, 12.74, 12.55, 12.61, 455295, 5743855.0], [20020820, 12.61, 12.6, 13.290000000000001, 12.6, 13.09, 1542039, 20041408.0], [20020821, 13.09, 13.06, 13.18, 12.94, 13.07, 617787, 8059825.0], [20020822, 13.07, 13.1, 13.200000000000001, 12.94, 13.08, 1152430, 15082053.0], [20020823, 13.08, 13.08, 13.24, 12.98, 13.09, 1492154, 19592556.0], [20020826, 13.09, 13.06, 13.18, 12.18, 12.780000000000001, 3498824, 44764812.0], [20020827, 12.780000000000001, 12.65, 12.85, 12.61, 12.67, 897210, 11391184.0], [20020828, 12.67, 12.51, 12.99, 12.26, 12.64, 2271065, 28650964.0], [20020829, 12.64, 12.55, 12.66, 12.3, 12.33, 1604270, 19972786.0], [20020830, 12.33, 12.33, 12.75, 12.26, 12.73, 836782, 10451122.0], [20020902, 12.73, 12.6, 12.700000000000001, 12.51, 12.61, 291632, 3678294.5], [20020903, 12.61, 12.63, 12.700000000000001, 12.55, 12.58, 475491, 5996362.0], [20020904, 12.58, 12.61, 12.88, 12.6, 12.790000000000001, 1032284, 13196066.0], [20020905, 12.790000000000001, 12.790000000000001, 12.790000000000001, 12.51, 12.66, 446149, 5632621.0], [20020906, 12.66, 12.58, 12.790000000000001, 12.58, 12.76, 456838, 5794916.5], [20020909, 12.76, 12.700000000000001, 12.73, 12.56, 12.620000000000001, 238893, 3015752.25], [20020910, 12.620000000000001, 11.88, 12.790000000000001, 11.88, 12.41, 394060, 4918315.0], [20020911, 12.41, 12.31, 12.49, 12.05, 12.23, 525616, 6424225.5], [20020912, 12.23, 12.25, 12.950000000000001, 12.1, 12.71, 1561063, 19852458.0], [20020913, 12.71, 12.72, 13.16, 12.6, 12.97, 3092712, 40211632.0], [20020916, 12.97, 12.96, 13.200000000000001, 12.8, 12.93, 1166250, 15126625.0], [20020917, 12.93, 12.81, 13.25, 12.81, 13.16, 3413332, 44831972.0], [20020918, 13.16, 13.1, 13.48, 13.040000000000001, 13.09, 1559610, 20531500.0], [20020919, 13.09, 13.09, 13.27, 12.81, 13.16, 1673453, 21763134.0], [20020920, 13.16, 13.19, 13.24, 12.950000000000001, 13.0, 684350, 8947271.0], [20020923, 13.0, 13.09, 13.34, 12.94, 13.25, 2343703, 30839452.0], [20020924, 13.25, 13.3, 13.3, 12.99, 13.17, 626517, 8201750.0], [20020925, 13.17, 13.1, 13.18, 12.8, 12.950000000000001, 878117, 11327439.0], [20020926, 12.950000000000001, 12.92, 12.99, 12.61, 12.97, 1098922, 14021014.0], [20020927, 12.97, 12.85, 13.09, 12.700000000000001, 12.94, 1541329, 20032852.0], [20021008, 12.94, 12.9, 12.9, 12.6, 12.67, 223420, 2838063.25], [20021009, 12.67, 12.64, 12.780000000000001, 12.25, 12.52, 653068, 8164751.0], [20021010, 12.52, 12.48, 12.700000000000001, 12.290000000000001, 12.39, 304012, 3771112.0], [20021011, 12.39, 12.38, 12.950000000000001, 12.31, 12.57, 729516, 9159110.0], [20021014, 12.57, 12.48, 12.49, 12.200000000000001, 12.39, 500295, 6151613.5], [20021015, 12.39, 12.35, 12.44, 12.23, 12.41, 306110, 3767082.75], [20021016, 12.41, 12.41, 12.700000000000001, 12.38, 12.67, 508121, 6373927.5], [20021017, 12.67, 12.75, 12.76, 12.41, 12.55, 331258, 4176870.75], [20021018, 12.55, 12.540000000000001, 12.6, 12.36, 12.56, 233280, 2916449.5], [20021021, 12.56, 12.46, 12.6, 12.32, 12.58, 297930, 3707922.5], [20021023, 12.58, 12.6, 12.97, 12.6, 12.89, 2952364, 37826580.0], [20021024, 12.89, 12.92, 13.13, 12.81, 12.97, 1747667, 22662698.0], [20021025, 12.97, 12.97, 13.040000000000001, 12.65, 12.82, 1021998, 13113900.0], [20021028, 12.82, 12.76, 12.9, 12.59, 12.780000000000001, 513493, 6541094.0], [20021029, 12.780000000000001, 12.700000000000001, 12.77, 12.36, 12.73, 350830, 4406846.0], [20021030, 12.73, 12.700000000000001, 12.790000000000001, 12.4, 12.51, 433786, 5455811.5], [20021031, 12.51, 12.41, 12.6, 12.35, 12.5, 414386, 5160163.0], [20021101, 12.5, 12.48, 12.5, 12.280000000000001, 12.43, 408093, 5046714.5], [20021104, 12.43, 12.51, 12.65, 12.450000000000001, 12.6, 255588, 3210566.75], [20021105, 12.6, 12.67, 13.86, 12.52, 13.290000000000001, 5298256, 69885136.0], [20021106, 13.290000000000001, 13.24, 13.65, 13.14, 13.38, 5634102, 75486016.0], [20021107, 13.38, 13.3, 13.5, 13.08, 13.23, 4214449, 55616892.0], [20021108, 13.23, 13.31, 13.4, 12.780000000000001, 12.93, 2656412, 34660604.0], [20021111, 12.93, 12.93, 13.36, 12.88, 13.18, 4239933, 55850748.0], [20021112, 13.18, 13.25, 13.450000000000001, 13.1, 13.25, 3366048, 44693032.0], [20021113, 13.25, 13.25, 13.3, 12.73, 12.93, 3953062, 51068852.0], [20021114, 12.93, 12.94, 13.200000000000001, 12.700000000000001, 12.89, 3242969, 41982832.0], [20021115, 12.89, 12.8, 13.18, 12.74, 13.1, 3118468, 40664928.0], [20021118, 13.1, 13.17, 13.280000000000001, 12.99, 13.1, 1035624, 13584887.0], [20021119, 13.1, 13.18, 13.49, 13.01, 13.47, 4723223, 62757104.0], [20021120, 13.47, 13.47, 13.55, 13.05, 13.16, 3256565, 43075936.0], [20021121, 13.16, 13.16, 13.19, 11.84, 12.3, 4319097, 54191052.0], [20021122, 12.3, 12.0, 12.94, 11.96, 12.540000000000001, 3739891, 46328284.0], [20021125, 12.540000000000001, 12.52, 12.69, 12.3, 12.41, 962426, 11938727.0], [20021126, 12.41, 12.43, 12.59, 11.98, 12.1, 1430561, 17535934.0], [20021127, 12.1, 12.0, 12.790000000000001, 11.9, 12.33, 2305411, 28147528.0], [20021128, 12.33, 12.47, 12.700000000000001, 12.22, 12.55, 2415703, 30051546.0], [20021129, 12.55, 12.84, 13.09, 12.48, 12.93, 3495954, 44486348.0], [20021202, 12.93, 12.9, 12.94, 12.6, 12.8, 1528751, 19477778.0], [20021203, 12.8, 12.8, 13.040000000000001, 12.74, 12.98, 2380192, 30806954.0], [20021204, 12.98, 13.05, 13.36, 12.98, 13.17, 3524211, 46415484.0], [20021205, 13.17, 13.17, 13.200000000000001, 12.83, 13.040000000000001, 1424457, 18518940.0], [20021206, 13.040000000000001, 13.1, 13.14, 12.88, 12.96, 647700, 8409672.0], [20021209, 12.96, 12.96, 13.38, 12.96, 13.13, 2145675, 28282372.0], [20021210, 13.13, 13.200000000000001, 13.290000000000001, 12.8, 12.85, 832558, 10774415.0], [20021211, 12.85, 12.84, 12.97, 12.55, 12.91, 1282922, 16411409.0], [20021212, 12.91, 12.97, 13.200000000000001, 12.8, 12.97, 2703050, 35070340.0], [20021213, 12.97, 12.94, 13.06, 12.76, 13.05, 1174905, 15174608.0], [20021216, 13.05, 13.06, 13.450000000000001, 13.0, 13.09, 3459008, 45663252.0], [20021217, 13.09, 13.15, 13.27, 12.68, 12.75, 4575891, 59143340.0], [20021218, 12.75, 12.700000000000001, 12.97, 12.5, 12.700000000000001, 3815857, 48481656.0], [20021219, 12.700000000000001, 12.790000000000001, 12.98, 12.65, 12.870000000000001, 1064486, 13600759.0], [20021220, 12.870000000000001, 12.85, 13.09, 12.700000000000001, 12.94, 1302206, 16735646.0], [20021223, 12.94, 12.950000000000001, 13.08, 12.75, 12.83, 1273000, 16399524.0], [20021224, 12.83, 12.83, 12.950000000000001, 12.59, 12.63, 3156367, 40158892.0], [20021225, 12.63, 12.63, 12.9, 12.450000000000001, 12.530000000000001, 2947626, 37226180.0], [20021226, 12.530000000000001, 12.530000000000001, 12.67, 12.01, 12.08, 3080422, 37797504.0], [20021227, 12.08, 12.040000000000001, 12.35, 11.88, 12.18, 3143603, 38097484.0], [20021230, 12.18, 12.18, 12.280000000000001, 11.84, 12.15, 1868771, 22436560.0], [20021231, 12.15, 12.13, 12.24, 11.950000000000001, 12.1, 1315900, 15937521.0], [20030102, 12.1, 12.02, 12.18, 11.47, 11.57, 2694150, 31676492.0], [20030103, 11.57, 11.450000000000001, 11.74, 11.0, 11.47, 3596526, 40628476.0], [20030106, 11.47, 11.47, 11.6, 11.16, 11.39, 1134689, 12872407.0], [20030107, 11.39, 11.4, 11.48, 11.06, 11.17, 982190, 11005847.0], [20030108, 11.17, 11.18, 11.38, 11.01, 11.35, 1441053, 16139868.0], [20030109, 11.35, 11.35, 11.97, 11.3, 11.82, 4535292, 52533976.0], [20030110, 11.82, 11.8, 11.94, 11.370000000000001, 11.46, 4641449, 53711380.0], [20030113, 11.46, 11.43, 11.58, 11.21, 11.49, 1750069, 19890958.0], [20030114, 11.49, 11.450000000000001, 11.9, 11.450000000000001, 11.63, 16832654, 195219600.0], [20030115, 11.63, 11.6, 11.620000000000001, 11.07, 11.13, 9123503, 103320200.0], [20030116, 11.13, 11.1, 11.59, 11.07, 11.24, 8371383, 93811056.0], [20030117, 11.24, 11.26, 11.39, 11.05, 11.1, 6199031, 69119400.0], [20030120, 11.1, 11.05, 11.16, 10.6, 10.63, 7426317, 79578144.0], [20030121, 10.63, 10.6, 10.950000000000001, 10.31, 10.64, 9670340, 103478800.0], [20030122, 10.64, 10.6, 10.9, 10.450000000000001, 10.51, 7702924, 82213248.0], [20030123, 10.51, 10.51, 10.75, 10.44, 10.58, 3210556, 33848220.0], [20030124, 10.58, 10.6, 10.65, 10.35, 10.39, 3542117, 37056692.0], [20030127, 10.39, 10.32, 10.58, 10.32, 10.5, 4111871, 43100892.0], [20030128, 10.5, 10.66, 11.26, 10.61, 10.98, 15552743, 170920672.0], [20030129, 10.98, 10.94, 11.21, 10.86, 10.88, 9484946, 104422696.0], [20030210, 10.88, 10.88, 10.94, 10.75, 10.78, 2069947, 22359178.0], [20030211, 10.78, 10.8, 10.85, 10.55, 10.61, 6637317, 70696352.0], [20030212, 10.61, 10.61, 10.83, 10.6, 10.75, 3828622, 41127304.0], [20030213, 10.75, 10.8, 10.83, 10.63, 10.66, 3407116, 36534276.0], [20030214, 10.66, 10.65, 10.73, 10.56, 10.63, 2095600, 22252358.0], [20030217, 10.63, 10.61, 10.68, 10.41, 10.47, 2678446, 28196300.0], [20030218, 10.47, 10.5, 10.81, 10.450000000000001, 10.8, 3764484, 40281332.0], [20030219, 10.8, 10.8, 10.870000000000001, 10.700000000000001, 10.82, 2808671, 30323520.0], [20030220, 10.82, 10.82, 10.88, 10.76, 10.78, 1736620, 18769454.0], [20030221, 10.78, 10.78, 10.88, 10.5, 10.52, 2504676, 26752388.0], [20030224, 10.52, 10.49, 10.59, 10.450000000000001, 10.52, 1391212, 14635819.0], [20030225, 10.52, 10.5, 10.73, 10.5, 10.700000000000001, 1536900, 16360040.0], [20030226, 10.700000000000001, 10.71, 10.790000000000001, 10.61, 10.63, 1162412, 12401529.0], [20030227, 10.63, 10.620000000000001, 11.0, 10.620000000000001, 10.91, 4973169, 53988268.0], [20030303, 10.91, 10.870000000000001, 10.99, 10.78, 10.91, 2234639, 24325494.0], [20030304, 10.91, 10.950000000000001, 10.97, 10.77, 10.81, 1954610, 21212910.0], [20030305, 10.81, 10.83, 10.89, 10.61, 10.71, 1429922, 15289677.0], [20030306, 10.71, 10.85, 10.96, 10.72, 10.82, 3022349, 32844754.0], [20030307, 10.82, 10.85, 10.85, 10.65, 10.65, 1281428, 13712537.0], [20030310, 10.65, 10.61, 10.65, 10.32, 10.4, 2323742, 24270914.0], [20030311, 10.4, 10.43, 10.700000000000001, 10.370000000000001, 10.43, 1610900, 16880288.0], [20030312, 10.43, 10.44, 10.52, 10.32, 10.450000000000001, 903561, 9385784.0], [20030313, 10.450000000000001, 10.450000000000001, 10.46, 10.1, 10.13, 1323000, 13628364.0], [20030314, 10.13, 10.1, 10.120000000000001, 9.51, 9.61, 6269045, 60764536.0], [20030317, 9.61, 9.55, 9.69, 9.31, 9.39, 2792719, 26377606.0], [20030318, 9.39, 9.39, 9.450000000000001, 9.3, 9.34, 2312800, 21638432.0], [20030319, 9.34, 9.34, 9.47, 9.3, 9.46, 1428770, 13416643.0], [20030320, 9.46, 9.47, 9.47, 8.74, 8.870000000000001, 4981361, 44855036.0], [20030321, 8.870000000000001, 8.8, 9.28, 8.72, 9.17, 4619207, 41976764.0], [20030324, 9.17, 9.08, 9.25, 9.02, 9.21, 2043791, 18683236.0], [20030325, 9.21, 9.18, 9.200000000000001, 8.97, 9.03, 1269105, 11495226.0], [20030326, 9.03, 9.0, 9.07, 8.74, 8.84, 1735745, 15408309.0], [20030327, 8.84, 8.85, 9.69, 8.85, 9.48, 8053968, 75432320.0], [20030328, 9.48, 9.46, 9.55, 9.3, 9.38, 3191268, 30022774.0], [20030331, 9.38, 9.38, 9.5, 9.36, 9.48, 1881608, 17754868.0], [20030401, 9.48, 9.48, 9.5, 9.3, 9.41, 2478012, 23249914.0], [20030402, 9.41, 9.4, 9.4, 9.25, 9.28, 1672009, 15541355.0], [20030403, 9.28, 9.28, 9.5, 9.28, 9.370000000000001, 1723333, 16254559.0], [20030404, 9.370000000000001, 9.33, 9.42, 9.28, 9.33, 1275356, 11898684.0], [20030407, 9.33, 9.33, 9.44, 9.02, 9.040000000000001, 2245258, 20652768.0], [20030408, 9.040000000000001, 9.040000000000001, 9.16, 8.92, 8.99, 2075609, 18697782.0], [20030409, 8.99, 8.99, 9.15, 8.790000000000001, 9.09, 2783300, 24858048.0], [20030410, 9.09, 9.22, 9.49, 9.200000000000001, 9.44, 6850017, 63869728.0], [20030411, 9.44, 9.450000000000001, 9.46, 9.17, 9.35, 3116771, 28947458.0], [20030414, 9.35, 9.35, 9.96, 9.200000000000001, 9.9, 6951544, 66530072.0], [20030415, 9.9, 10.200000000000001, 10.6, 10.16, 10.41, 13777438, 143889440.0], [20030416, 10.41, 10.38, 10.38, 9.9, 10.0, 5719680, 57994436.0], [20030417, 10.0, 9.98, 10.14, 9.75, 9.88, 3108547, 30752648.0], [20030418, 9.88, 9.88, 10.13, 9.61, 10.040000000000001, 2704679, 26729654.0], [20030421, 10.040000000000001, 10.01, 10.01, 9.68, 9.73, 1902713, 18667452.0], [20030422, 9.73, 9.71, 9.790000000000001, 9.56, 9.63, 1208902, 11643796.0], [20030423, 9.63, 9.64, 9.74, 9.41, 9.450000000000001, 1261270, 12098040.0], [20030424, 9.450000000000001, 9.450000000000001, 9.48, 8.9, 9.05, 2591428, 23674822.0], [20030425, 9.05, 9.040000000000001, 9.22, 8.94, 8.98, 1147825, 10379841.0], [20030428, 8.98, 8.94, 8.99, 8.5, 8.950000000000001, 2335184, 20465862.0], [20030429, 8.950000000000001, 8.94, 8.94, 8.52, 8.540000000000001, 2094750, 18173360.0], [20030430, 8.540000000000001, 8.51, 8.65, 8.0, 8.2, 3749400, 30910622.0], [20030512, 8.2, 8.2, 8.25, 8.040000000000001, 8.05, 1155200, 9380428.0], [20030513, 8.05, 8.03, 8.03, 7.25, 7.28, 3725166, 27523148.0], [20030514, 7.28, 7.25, 7.61, 7.25, 7.55, 1992564, 14933272.0], [20030515, 7.55, 7.5600000000000005, 7.95, 7.44, 7.86, 2485325, 19182394.0], [20030519, 7.86, 7.86, 8.21, 7.86, 8.09, 2473273, 20018262.0], [20030520, 8.09, 8.1, 8.16, 7.91, 7.92, 1494101, 11918407.0], [20030521, 7.92, 8.03, 8.03, 7.8100000000000005, 7.8500000000000005, 999993, 7899844.5], [20030522, 7.8500000000000005, 7.86, 7.92, 7.7, 7.92, 925493, 7204081.0], [20030523, 7.92, 7.930000000000001, 7.94, 7.7700000000000005, 7.890000000000001, 1558365, 12236630.0], [20030526, 7.890000000000001, 7.890000000000001, 7.91, 7.74, 7.83, 1356466, 10604918.0], [20030527, 7.83, 7.82, 8.24, 7.7, 8.2, 3407450, 27379026.0], [20030528, 8.2, 8.2, 8.2, 8.0, 8.05, 2097935, 16993600.0], [20030529, 8.05, 8.040000000000001, 8.21, 7.91, 8.21, 1902709, 15392751.0], [20030530, 8.21, 8.2, 8.28, 8.14, 8.21, 2311645, 19000370.0], [20030602, 8.21, 8.2, 8.4, 8.2, 8.31, 1631099, 13555501.0], [20030603, 8.31, 8.28, 8.3, 8.06, 8.08, 1432147, 11697995.0], [20030604, 8.08, 8.09, 8.14, 7.8500000000000005, 7.97, 1309050, 10440058.0], [20030605, 7.97, 7.98, 7.99, 7.8, 7.86, 826173, 6511986.0], [20030606, 7.86, 7.8500000000000005, 7.8500000000000005, 7.75, 7.7700000000000005, 905284, 7054722.0], [20030609, 7.7700000000000005, 7.7700000000000005, 7.95, 7.75, 7.94, 799834, 6283671.0], [20030610, 7.94, 7.94, 8.25, 7.94, 8.18, 2407051, 19624654.0], [20030611, 8.18, 8.2, 8.39, 8.2, 8.38, 4374200, 36360912.0], [20030612, 8.38, 8.4, 8.42, 8.22, 8.28, 1493109, 12360919.0], [20030613, 8.28, 8.26, 8.43, 8.26, 8.34, 1343890, 11203166.0], [20030616, 8.34, 8.32, 8.35, 8.17, 8.19, 800147, 6567634.0], [20030617, 8.19, 8.21, 8.28, 8.16, 8.2, 565173, 4632871.0], [20030618, 8.2, 8.1, 8.18, 7.96, 7.97, 764190, 6149182.5], [20030619, 7.97, 7.95, 7.98, 7.8, 7.87, 1054550, 8289386.5], [20030620, 7.87, 7.87, 8.03, 7.8500000000000005, 7.94, 634800, 5040893.5], [20030623, 7.94, 7.94, 7.95, 7.8, 7.82, 617512, 4841636.5], [20030624, 7.82, 7.8, 7.88, 7.8, 7.88, 397794, 3120535.0], [20030625, 7.88, 7.88, 7.99, 7.8, 7.8100000000000005, 331427, 2601512.5], [20030626, 7.8100000000000005, 7.8100000000000005, 7.8100000000000005, 7.48, 7.73, 1279246, 9793942.0], [20030627, 7.73, 7.73, 7.73, 7.46, 7.47, 980300, 7397120.5], [20030630, 7.47, 7.43, 7.46, 7.26, 7.38, 509780, 3764709.75], [20030701, 7.38, 7.4, 7.49, 7.3, 7.32, 432959, 3194582.75], [20030702, 7.32, 7.32, 7.44, 7.29, 7.43, 425082, 3130803.75], [20030703, 7.43, 7.46, 7.5, 7.37, 7.48, 410514, 3051284.0], [20030704, 7.48, 7.47, 7.67, 7.41, 7.640000000000001, 911515, 6913309.5], [20030707, 7.640000000000001, 7.65, 7.76, 7.6000000000000005, 7.75, 1393858, 10714032.0], [20030708, 7.75, 7.73, 7.75, 7.61, 7.74, 505888, 3892258.0], [20030709, 7.74, 7.75, 7.75, 7.5600000000000005, 7.58, 443365, 3381884.5], [20030710, 7.58, 7.57, 7.69, 7.5, 7.66, 746000, 5669269.0], [20030711, 7.66, 7.65, 7.65, 7.49, 7.51, 669447, 5050682.0], [20030714, 7.51, 7.46, 7.49, 7.33, 7.4, 594837, 4400727.0], [20030715, 7.4, 7.4, 7.54, 7.36, 7.54, 464595, 3458916.25], [20030716, 7.54, 7.58, 7.63, 7.45, 7.49, 283400, 2126957.25], [20030717, 7.49, 7.5, 7.5