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
1 lines • 667 kB
JavaScript
"use strict";Object.defineProperty(exports,"__esModule",{value:true});var SZ_399001_DAY_KLINE={"data":[[19910403,988.0500000000001,988.0500000000001,988.0500000000001,988.0500000000001,988.0500000000001,1,10000.0],[19910404,988.0500000000001,983.11,983.11,983.11,983.11,523,761000.0],[19910405,983.11,978.27,978.27,978.27,978.27,107,150000.0],[19910406,978.27,973.4200000000001,973.4200000000001,973.4200000000001,973.4200000000001,102,159000.0],[19910408,973.4200000000001,968.57,968.57,968.57,968.57,57,84000.0],[19910409,968.57,963.73,963.73,963.73,963.73,19,39000.0],[19910410,963.73,958.88,958.88,958.88,958.88,45,110000.0],[19910411,958.88,954.03,954.03,954.03,954.03,45,59000.0],[19910412,954.03,949.3100000000001,949.3100000000001,949.3100000000001,949.3100000000001,68,113000.0],[19910413,949.3100000000001,944.58,944.58,944.58,944.58,30,56000.0],[19910415,944.58,939.98,939.98,939.98,939.98,50,64000.0],[19910416,939.98,935.38,935.38,935.38,935.38,22,34000.0],[19910417,935.38,930.78,930.78,930.78,930.78,21,30000.0],[19910418,930.78,926.1800000000001,926.1800000000001,926.1800000000001,926.1800000000001,14,32000.0],[19910419,926.1800000000001,921.58,921.58,921.58,921.58,17,27000.0],[19910420,921.58,916.98,916.98,916.98,916.98,5,23000.0],[19910422,916.98,912.38,912.38,912.38,912.38,1,1000.0],[19910423,912.38,907.78,907.78,907.78,907.78,48,150000.0],[19910424,907.78,903.3100000000001,903.3100000000001,903.3100000000001,903.3100000000001,46,109000.0],[19910425,903.3100000000001,898.84,898.84,898.84,898.84,50,110000.0],[19910426,898.84,894.36,894.36,894.36,894.36,53,92000.0],[19910427,894.36,889.89,889.89,889.89,889.89,20,26000.0],[19910429,889.89,885.4300000000001,885.4300000000001,885.4300000000001,885.4300000000001,49,72000.0],[19910430,885.4300000000001,880.98,880.98,880.98,880.98,142,182000.0],[19910502,880.98,876.57,876.57,876.57,876.57,72,92000.0],[19910503,876.57,872.16,872.16,872.16,872.16,78,103000.0],[19910504,872.16,867.75,867.75,867.75,867.75,162,202000.0],[19910506,867.75,863.35,863.35,863.35,863.35,124,181000.0],[19910507,863.35,859.0600000000001,859.0600000000001,859.0600000000001,859.0600000000001,102,127000.0],[19910508,859.0600000000001,854.78,854.78,854.78,854.78,309,697000.0],[19910509,854.78,850.5,850.5,850.5,850.5,450,568000.0],[19910510,850.5,846.22,846.22,846.22,846.22,700,897000.0],[19910511,846.22,841.94,841.94,841.94,841.94,686,843000.0],[19910513,841.94,837.66,837.66,837.66,837.66,1554,1910000.0],[19910514,837.66,834.44,835.01,833.38,835.01,3160,3874000.0],[19910515,835.01,832.36,832.54,832.36,832.54,3957,5673000.0],[19910516,832.54,830.0600000000001,830.0600000000001,830.0600000000001,830.0600000000001,5918,8116000.0],[19910517,830.0600000000001,827.72,827.72,827.72,827.72,9014,11550000.0],[19910518,827.72,825.37,825.37,825.2,825.2,4180,5153000.0],[19910520,825.2,822.6700000000001,822.6700000000001,822.6700000000001,822.6700000000001,5631,6783000.0],[19910521,822.6700000000001,820.15,820.15,820.15,820.15,3708,4590000.0],[19910522,820.15,817.63,817.63,817.63,817.63,4533,5591000.0],[19910523,817.63,814.16,815.22,813.59,813.59,3267,4006000.0],[19910524,813.59,809.5600000000001,809.5600000000001,809.5600000000001,809.5600000000001,1008,1190000.0],[19910525,809.5600000000001,805.52,805.52,805.52,805.52,435,498000.0],[19910527,805.52,801.48,801.48,801.48,801.48,1320,1509000.0],[19910528,801.48,797.98,797.98,797.98,797.98,178,216000.0],[19910529,797.98,794.61,794.61,794.61,794.61,136,258000.0],[19910530,794.61,791.23,791.23,791.23,791.23,204,286000.0],[19910531,791.23,787.85,787.85,787.85,787.85,81,96000.0],[19910601,787.85,784.48,784.48,784.48,784.48,260,333000.0],[19910603,784.48,781.1,781.1,781.1,781.1,257,327000.0],[19910604,781.1,777.72,777.72,777.72,777.72,801,958000.0],[19910605,777.72,774.35,774.35,774.35,774.35,1650,1993000.0],[19910606,774.35,771.26,771.26,771.26,771.26,24,35000.0],[19910607,771.26,768.16,768.16,768.16,768.16,106,106000.0],[19910608,768.16,765.36,765.36,757.27,758.74,101,108000.0],[19910610,758.74,754.25,754.25,733.65,733.65,165,175000.0],[19910611,733.65,733.7,756.51,732.23,756.51,987,762000.0],[19910612,756.51,755.26,758.21,751.41,753.0600000000001,1905,1221000.0],[19910613,753.0600000000001,751.07,751.07,745.92,745.92,2389,2176000.0],[19910614,745.92,743.2,743.2,734.2,735.67,2362,2081000.0],[19910615,735.67,732.78,734.25,726.89,728.36,1057,965000.0],[19910617,728.36,716.99,721.1800000000001,715.14,721.0,2100,1809000.0],[19910618,721.0,717.13,721.94,716.4,721.21,1485,1106000.0],[19910619,721.21,717.71,721.37,715.88,717.33,2312,1871000.0],[19910620,717.33,714.1800000000001,714.1800000000001,707.5600000000001,710.12,2250,1666000.0],[19910621,710.12,706.97,707.35,703.66,704.41,1802,1263000.0],[19910622,704.41,700.89,702.72,697.23,698.33,2211,1568000.0],[19910624,698.33,694.2,696.76,687.1800000000001,689.79,2765,1895000.0],[19910625,689.79,685.3000000000001,691.5500000000001,684.9300000000001,690.09,6183,3358000.0],[19910626,690.09,686.21,695.28,683.89,693.96,6566,3583000.0],[19910627,693.96,690.66,697.46,687.67,694.9,8649,4828000.0],[19910628,694.9,691.45,693.37,686.53,691.41,10643,4561000.0],[19910629,691.41,689.11,691.3100000000001,684.19,690.48,4476,2384000.0],[19910701,690.48,685.65,687.48,680.83,684.01,9790,5472000.0],[19910702,684.01,680.4,683.34,665.39,670.15,7852,2981000.0],[19910703,670.15,666.8100000000001,671.95,660.9300000000001,669.0600000000001,8494,4811000.0],[19910704,669.0600000000001,665.85,667.54,660.42,661.61,1135,3102000.0],[19910705,661.61,659.38,660.66,648.22,652.38,7660,3527000.0],[19910706,652.38,647.8000000000001,648.08,639.01,643.19,5270,1953000.0],[19910708,643.19,640.79,641.41,623.23,628.45,6982,3213000.0],[19910709,628.45,620.78,620.78,603.04,611.99,9842,2680000.0],[19910710,611.99,609.63,617.19,607.64,614.92,9245,3378000.0],[19910711,614.92,612.62,615.0,604.76,608.27,6137,2827000.0],[19910712,608.27,605.5500000000001,606.19,598.86,603.02,8516,3593000.0],[19910713,603.02,600.75,604.11,599.66,602.69,4881,1638000.0],[19910715,602.69,600.47,600.75,590.8100000000001,594.38,5966,2520000.0],[19910716,594.38,591.97,592.96,581.74,584.85,6642,2806000.0],[19910717,584.85,580.0600000000001,582.33,572.52,576.75,7112,2660000.0],[19910718,576.75,574.99,613.83,573.6,608.91,5936,2827000.0],[19910719,608.91,609.39,640.22,606.25,616.73,10972,6045000.0],[19910720,616.73,611.1800000000001,612.15,594.45,602.9,6142,3220000.0],[19910722,602.9,603.6,607.84,595.85,601.76,12574,4805000.0],[19910723,601.76,598.45,605.82,594.92,601.9,8344,2664000.0],[19910724,601.9,598.47,600.09,594.65,598.8100000000001,4795,2310000.0],[19910725,598.8100000000001,596.7,598.01,591.0500000000001,594.61,6698,3087000.0],[19910726,594.61,591.0500000000001,592.59,584.6,586.01,7019,3361000.0],[19910727,586.01,583.89,587.4300000000001,582.64,585.45,2967,1363000.0],[19910729,585.45,583.37,584.99,574.65,579.73,8784,3943000.0],[19910730,579.73,577.29,578.4,570.02,577.15,5935,2572000.0],[19910731,577.15,572.86,578.74,571.91,578.42,5875,2485000.0],[19910801,578.42,574.82,580.59,574.19,579.32,7379,3383000.0],[19910802,579.32,576.39,579.74,574.8100000000001,577.96,5209,2845000.0],[19910803,577.96,577.16,579.87,575.22,579.11,3314,1231000.0],[19910805,579.11,578.71,579.8000000000001,575.77,578.1800000000001,5608,2525000.0],[19910806,578.1800000000001,575.97,578.91,573.75,576.83,5956,2625000.0],[19910807,576.83,575.48,577.42,574.39,576.33,5220,2396000.0],[19910808,576.33,575.75,576.07,573.52,574.52,4513,2123000.0],[19910809,574.52,574.12,575.21,570.0500000000001,572.8000000000001,5492,2466000.0],[19910810,572.8000000000001,570.97,575.12,570.64,575.12,2362,1267000.0],[19910812,575.12,573.74,574.51,571.01,572.79,5409,2297000.0],[19910813,572.79,571.71,573.02,570.94,571.4,5445,2362000.0],[19910814,571.4,570.54,572.62,569.41,570.54,4146,1808000.0],[19910815,570.54,570.14,572.09,567.4300000000001,568.71,4454,2079000.0],[19910816,568.71,568.98,572.19,567.36,570.96,5992,2541000.0],[19910817,570.96,437.69,448.86,432.18,447.21000000000004,1945,1213000.0],[19910819,447.21000000000004,450.14,459.35,446.51,458.02,8585,7549000.0],[19910820,458.02,456.72,457.78000000000003,446.64,449.1,8210,5783000.0],[19910821,449.1,448.14,448.86,439.33,445.99,9104,7869000.0],[19910822,445.99,443.66,446.2,434.29,437.26,8785,3089000.0],[19910823,437.26,434.5,438.28000000000003,425.90000000000003,435.63,8740,8561000.0],[19910824,435.63,442.73,447.77,434.07,444.14,5454,6045000.0],[19910826,444.14,443.05,444.7,437.68,441.41,9355,6733000.0],[19910827,441.41,439.6,441.3,434.73,437.08,9423,5925000.0],[19910828,437.08,437.35,438.58,431.88,436.05,10226,6156000.0],[19910829,436.05,432.32,436.32,430.61,435.37,7021,5520000.0],[19910830,435.37,432.65000000000003,435.3,431.34000000000003,433.77,9136,5408000.0],[19910831,433.77,431.92,433.87,429.04,432.92,5946,3006000.0],[19910902,432.92,431.03000000000003,432.86,425.82,431.79,10294,6344000.0],[19910903,431.79,430.07,432.61,425.48,429.33,17588,8263000.0],[19910904,429.33,427.41,429.25,422.24,425.99,7834,4893000.0],[19910905,425.99,423.2,424.37,414.21000000000004,419.58,16468,9961000.0],[19910906,419.58,414.52,415.45,397.67,402.5,25058,7749000.0],[19910907,402.5,401.35,406.93,396.52,405.75,11190,7145000.0],[19910909,405.75,401.57,409.76,400.38,409.76,20223,11944000.0],[19910910,409.76,407.04,412.64,403.32,410.44,14973,8841000.0],[19910911,410.44,407.98,418.12,407.05,417.53000000000003,14247,9483000.0],[19910912,417.53000000000003,416.57,420.12,414.44,419.04,12582,8225000.0],[19910913,419.04,417.66,419.53000000000003,413.40000000000003,418.51,15524,13497000.0],[19910914,418.51,415.77,417.43,413.17,416.84000000000003,9827,6650000.0],[19910916,416.84000000000003,414.03000000000003,415.56,409.68,413.86,11079,5222000.0],[19910917,413.86,410.99,413.87,409.40000000000003,412.51,7639,6119000.0],[19910918,412.51,409.97,412.49,407.84000000000003,410.99,7539,5805000.0],[19910919,410.99,410.21000000000004,411.44,405.32,408.18,8784,7064000.0],[19910920,408.18,406.91,409.21000000000004,405.38,407.54,5798,4868000.0],[19910921,407.54,406.75,408.71000000000004,405.1,408.13,2223,4021000.0],[19910923,408.13,406.77,408.43,406.34000000000003,408.43,5517,4424000.0],[19910924,408.43,407.38,408.02,405.43,406.96000000000004,4443,3274000.0],[19910925,406.96000000000004,405.78000000000003,411.97,404.84000000000003,409.03000000000003,7245,5012000.0],[19910926,409.03000000000003,407.03000000000003,410.62,406.1,410.32,5162,3117000.0],[19910927,410.32,410.34000000000003,415.96000000000004,408.82,413.78000000000003,7164,4543000.0],[19910928,413.78000000000003,414.39,417.2,411.89,415.48,17326,8807000.0],[19910929,415.48,415.25,418.02,413.68,417.37,4460,3031000.0],[19911003,417.37,417.56,452.45,416.63,442.05,12528,7830000.0],[19911004,442.05,445.18,446.24,432.71000000000004,438.35,16834,12044000.0],[19911005,438.35,437.56,445.31,433.01,442.25,9098,7346000.0],[19911007,442.25,445.51,492.51,444.58,491.26,22748,15720000.0],[19911008,491.26,523.29,607.01,522.0,586.49,43434,36845000.0],[19911009,586.49,593.66,723.53,593.66,712.85,62164,74736000.0],[19911010,712.85,717.04,775.1700000000001,618.95,641.41,59729,55938000.0],[19911011,641.41,634.4,676.1800000000001,539.87,667.99,53232,49823000.0],[19911012,667.99,668.66,697.84,668.66,687.2,29168,28065000.0],[19911014,687.2,691.9300000000001,709.01,683.86,692.0,46443,44653000.0],[19911015,692.0,692.89,696.09,646.5500000000001,656.8100000000001,28066,25372000.0],[19911016,656.8100000000001,659.2,659.5,632.3000000000001,648.78,27484,26230000.0],[19911017,648.78,646.9300000000001,672.98,642.69,672.13,36589,32639000.0],[19911018,672.13,673.64,697.23,669.15,675.86,31849,32701000.0],[19911019,675.86,673.67,677.04,664.51,673.82,10936,11547000.0],[19911021,673.82,673.17,681.39,665.44,670.9,20252,21955000.0],[19911022,670.9,671.54,672.47,656.15,659.23,19334,20178000.0],[19911023,659.23,658.1800000000001,667.23,648.67,665.87,22693,23377000.0],[19911024,665.87,666.11,680.14,664.82,672.97,23272,25201000.0],[19911025,672.97,674.29,676.89,669.27,675.11,19435,20569000.0],[19911026,675.11,674.86,677.76,670.91,674.57,14645,15786000.0],[19911028,674.57,680.83,721.57,673.92,707.92,25804,29911000.0],[19911029,707.92,708.25,745.3000000000001,707.67,725.95,33691,38326000.0],[19911030,725.95,727.45,738.45,721.87,733.7,43214,42670000.0],[19911031,733.7,736.8100000000001,788.95,735.63,779.8100000000001,46058,48285000.0],[19911101,779.8100000000001,783.4200000000001,854.63,783.4200000000001,833.8000000000001,34860,55593000.0],[19911102,833.8000000000001,837.84,849.4,829.53,838.7,19248,36469000.0],[19911104,838.7,840.5600000000001,925.97,839.9200000000001,918.11,56557,74690000.0],[19911105,918.11,921.24,972.63,909.35,919.0500000000001,61578,90363000.0],[19911106,919.0500000000001,920.76,922.04,827.08,879.2,59493,73516000.0],[19911107,879.2,880.78,936.83,880.01,899.59,52840,74262000.0],[19911108,899.59,901.8100000000001,918.49,879.5500000000001,914.82,61084,77393000.0],[19911109,914.82,927.84,971.32,913.72,965.26,33854,49992000.0],[19911112,965.26,969.51,1131.59,969.51,1122.72,62406,80558000.0],[19911113,1122.72,1124.42,1192.05,1124.42,1149.97,58786,110416000.0],[19911114,1149.97,1152.56,1206.32,1149.7,1186.84,49351,88230000.0],[19911115,1186.84,1185.23,1202.38,1136.1000000000001,1142.06,48917,93843000.0],[19911116,1142.06,1144.28,1144.41,1086.16,1111.52,37461,62795000.0],[19911118,1111.52,1109.55,1109.55,895.86,917.6,40537,59338000.0],[19911119,917.6,918.13,1068.78,911.94,1065.5,40645,65469000.0],[19911120,1065.5,1065.19,1109.49,1041.78,1062.21,35967,62234000.0],[19911121,1062.21,1065.49,1068.1100000000001,983.85,1009.91,26582,41734000.0],[19911122,1009.91,1011.4200000000001,1048.3600000000001,998.35,1039.52,28322,46723000.0],[19911123,1039.52,1038.05,1046.72,1022.8000000000001,1035.89,18943,24413000.0],[19911125,1035.89,1036.06,1037.58,978.1700000000001,994.9300000000001,22684,34918000.0],[19911126,994.9300000000001,997.34,997.77,921.12,929.58,32642,47775000.0],[19911127,929.58,931.39,978.57,917.74,975.3100000000001,30672,46175000.0],[19911128,975.3100000000001,976.1800000000001,996.3000000000001,931.3100000000001,936.0500000000001,31169,49490000.0],[19911129,936.0500000000001,932.27,935.91,867.16,899.8000000000001,29569,39676000.0],[19911130,899.8000000000001,901.09,903.96,875.36,881.49,17715,23406000.0],[19911202,881.49,881.62,887.04,852.03,873.26,32448,41969000.0],[19911203,873.26,871.52,918.36,865.48,909.47,21802,30593000.0],[19911204,909.47,912.01,929.5,902.58,911.5600000000001,21711,30244000.0],[19911205,911.5600000000001,912.74,913.13,869.25,879.01,10708,14448000.0],[19911206,879.01,880.0,897.52,868.8100000000001,893.58,16804,21880000.0],[19911207,893.58,894.09,908.36,887.3000000000001,902.66,8389,10895000.0],[19911209,902.66,902.8000000000001,916.9200000000001,896.83,911.79,21782,28262000.0],[19911210,911.79,910.95,924.76,908.96,922.39,20849,28644000.0],[19911211,922.39,924.09,929.12,910.96,916.16,15785,22094000.0],[19911212,916.16,915.9300000000001,915.9300000000001,891.4300000000001,900.16,12718,15063000.0],[19911213,900.16,894.4200000000001,894.72,871.0600000000001,879.26,30017,31766000.0],[19911214,879.26,876.76,892.85,874.25,890.76,14914,16194000.0],[19911216,890.76,890.01,902.9,882.88,898.15,17049,20401000.0],[19911217,898.15,900.13,903.23,885.23,890.63,13145,15816000.0],[19911218,890.63,890.22,894.9,881.07,891.0,12086,15414000.0],[19911219,891.0,891.27,891.91,882.11,887.33,12165,15857000.0],[19911220,887.33,887.16,892.14,879.62,886.13,12165,15230000.0],[19911221,886.13,887.76,891.66,881.82,888.37,7070,8432000.0],[19911223,888.37,887.1700000000001,901.75,885.28,898.97,14835,19439000.0],[19911224,898.97,899.73,968.95,895.97,962.97,37357,43020000.0],[19911225,962.97,962.46,992.5500000000001,950.12,959.07,29358,35383000.0],[19911226,959.07,958.1800000000001,959.11,921.71,930.27,23948,31877000.0],[19911227,930.27,930.97,946.0,925.94,944.38,22182,30277000.0],[19911228,944.38,941.66,967.63,939.59,965.5500000000001,13672,19053000.0],[19911230,965.5500000000001,967.87,970.5,947.3000000000001,953.4200000000001,15104,20876000.0],[19911231,953.4200000000001,953.23,966.9200000000001,950.3100000000001,963.57,10940,14406000.0],[19920102,963.57,966.22,973.0600000000001,958.89,964.7,18109,26535000.0],[19920103,964.7,965.38,969.15,957.72,962.16,18252,26628000.0],[19920106,962.16,960.99,976.1700000000001,958.11,973.08,23925,34639000.0],[19920107,973.08,972.53,990.98,968.49,986.99,33062,48672000.0],[19920108,986.99,984.8100000000001,992.2,968.2,979.09,24403,35751000.0],[19920109,979.09,983.75,988.47,973.16,982.9300000000001,12703,19085000.0],[19920110,982.9300000000001,983.77,987.19,976.11,985.6700000000001,10031,16070000.0],[19920113,985.6700000000001,986.6800000000001,986.94,973.34,976.5600000000001,10388,16391000.0],[19920114,976.5600000000001,976.22,977.07,958.02,962.72,9367,13199000.0],[19920115,962.72,963.73,968.66,949.87,954.01,28748,29335000.0],[19920116,954.01,953.65,953.95,929.4,937.3100000000001,12331,17074000.0],[19920117,937.3100000000001,935.64,947.58,917.37,945.36,11587,16189000.0],[19920120,945.36,945.57,965.9200000000001,943.74,958.36,17192,20358000.0],[19920121,958.36,958.88,964.5600000000001,945.6,949.69,8758,14561000.0],[19920122,949.69,947.9,953.23,938.88,946.26,15505,19712000.0],[19920123,946.26,947.72,956.01,942.85,952.95,13793,17688000.0],[19920124,952.95,953.72,967.16,950.09,962.69,14284,20659000.0],[19920127,962.69,960.35,963.6700000000001,951.1,955.26,19608,26887000.0],[19920128,955.26,957.65,960.83,954.1,959.59,13409,20250000.0],[19920129,959.59,959.34,976.6,957.39,970.9,14022,21232000.0],[19920130,970.9,971.22,988.41,969.74,983.94,13823,22119000.0],[19920131,983.94,987.23,1010.82,984.19,1004.75,16529,26621000.0],[19920201,1004.75,1005.51,1017.62,998.84,1012.1700000000001,9951,17834000.0],[19920202,1012.1700000000001,1015.1800000000001,1027.53,1009.91,1021.08,7330,11389000.0],[19920210,1021.08,1019.89,1024.32,979.4,1003.19,9559,16433000.0],[19920211,1003.19,1002.48,1013.2900000000001,996.08,1003.9300000000001,8472,15050000.0],[19920212,1003.9300000000001,1004.0,1014.8000000000001,1000.77,1010.98,7183,12743000.0],[19920213,1010.98,1012.02,1015.77,1006.37,1012.07,8245,15140000.0],[19920214,1012.07,1011.72,1015.85,1000.5400000000001,1001.47,21828,30010000.0],[19920217,1001.47,996.0400000000001,1000.82,981.37,989.37,18673,25646000.0],[19920218,989.37,988.64,990.9200000000001,975.9200000000001,982.91,21828,27309000.0],[19920219,982.91,983.25,987.1800000000001,978.33,984.23,12291,18956000.0],[19920220,984.23,982.6,1002.25,982.01,999.12,14825,21993000.0],[19920221,999.12,999.49,1004.4,992.99,996.0500000000001,11057,16636000.0],[19920224,996.0500000000001,996.08,996.08,964.35,977.73,12962,17309000.0],[19920225,977.73,979.0600000000001,981.1,965.19,970.4300000000001,11787,16355000.0],[19920226,970.4300000000001,968.86,971.63,953.58,958.41,14200,19052000.0],[19920227,958.41,960.6700000000001,984.3100000000001,951.86,982.7,15876,21223000.0],[19920228,982.7,982.24,1006.36,978.8000000000001,994.14,19811,25679000.0],[19920302,994.14,1020.32,1029.84,1008.86,1015.28,26131,34533000.0],[19920303,1015.28,1017.77,1024.46,1002.58,1008.1,19240,27103000.0],[19920304,1008.1,1011.59,1016.44,996.87,1003.6800000000001,20709,26409000.0],[19920305,1003.6800000000001,1004.21,1014.6700000000001,1001.11,1010.38,19890,25828000.0],[19920306,1010.38,1009.13,1016.62,999.16,1005.5500000000001,16776,29442000.0],[19920309,1005.5500000000001,1007.66,1016.6,993.41,1002.25,21283,32229000.0],[19920310,1002.25,1002.69,1008.1700000000001,989.6700000000001,1000.6800000000001,26088,29059000.0],[19920311,1000.6800000000001,1001.46,1007.9,995.03,1002.84,20451,26379000.0],[19920312,1002.84,1001.46,1010.02,997.0600000000001,1006.57,14803,21958000.0],[19920313,1006.57,1007.74,1011.22,1000.85,1006.96,14670,22992000.0],[19920316,1006.96,1009.9200000000001,1022.13,1001.59,1019.58,25968,39939000.0],[19920317,1019.58,1021.03,1027.47,1016.33,1020.14,20958,30283000.0],[19920318,1020.14,1019.37,1025.49,1015.76,1021.65,34360,52763000.0],[19920319,1021.65,1022.77,1027.22,1013.7900000000001,1020.26,20083,28558000.0],[19920320,1020.26,1023.69,1024.04,1006.99,1014.83,18264,26696000.0],[19920323,1014.83,1014.22,1029.97,1008.01,1021.59,23219,32649000.0],[19920324,1021.59,1023.21,1030.96,1017.1,1030.3700000000001,27755,40328000.0],[19920325,1030.3700000000001,1030.49,1077.84,1027.47,1072.19,30220,44746000.0],[19920326,1072.19,1079.52,1140.27,1076.74,1116.3500000000001,41467,66187000.0],[19920327,1116.3500000000001,1120.81,1131.6200000000001,1100.22,1118.8500000000001,44590,70415000.0],[19920330,1118.8500000000001,1161.59,1214.1100000000001,1127.66,1182.27,72141,96350000.0],[19920331,1182.27,1225.1100000000001,1283.3500000000001,1211.89,1263.9,70522,99265000.0],[19920401,1263.9,1309.69,1339.6100000000001,1289.93,1323.17,61292,111650000.0],[19920402,1323.17,1323.99,1338.07,1295.65,1310.79,70177,96988000.0],[19920403,1310.79,1315.8700000000001,1324.78,1275.93,1307.27,59538,81619000.0],[19920406,1307.27,1315.41,1377.2,1307.1200000000001,1366.26,66240,96381000.0],[19920407,1366.26,1373.51,1421.41,1357.59,1404.38,75396,117271000.0],[19920408,1404.38,1408.6100000000001,1472.17,1390.6100000000001,1439.84,80703,132513000.0],[19920409,1439.84,1442.07,1485.89,1420.92,1467.3700000000001,86572,138360992.0],[19920410,1467.3700000000001,1477.76,1536.73,1464.5,1522.05,76665,124791000.0],[19920413,1522.05,1539.3,1754.5900000000001,1538.04,1703.43,58373,101955000.0],[19920414,1703.43,1713.25,1801.0,1693.1100000000001,1750.79,88252,166204000.0],[19920415,1750.79,1757.98,1785.79,1608.24,1652.1200000000001,96823,171342000.0],[19920416,1652.1200000000001,1656.55,1753.16,1643.8,1732.38,92058,165616992.0],[19920417,1732.38,1740.67,1759.06,1683.74,1707.48,64156,133571000.0],[19920420,1707.48,1713.5900000000001,1727.58,1646.8500000000001,1673.75,65125,107699000.0],[19920421,1673.75,1684.8700000000001,1695.95,1635.64,1670.08,83559,130136000.0],[19920422,1670.08,1677.41,1774.39,1661.23,1753.75,97859,158006000.0],[19920423,1753.75,1778.76,1844.64,1775.5900000000001,1823.74,98548,174412992.0],[19920424,1823.74,1834.53,1881.63,1817.49,1856.1000000000001,107098,193300992.0],[19920427,1856.1000000000001,1867.08,1898.27,1801.21,1836.15,81979,153587008.0],[19920428,1836.15,1840.8400000000001,1868.45,1805.96,1853.66,107540,176324992.0],[19920429,1853.66,1886.38,1932.47,1863.91,1914.57,130230,214247008.0],[19920430,1914.57,1921.23,2018.5800000000002,1908.63,1997.04,104241,194960000.0],[19920503,1997.04,2008.19,2132.46,2002.49,2081.07,80062,177051008.0],[19920504,2081.07,2092.23,2180.69,2068.7,2163.48,109920,212816992.0],[19920505,2163.48,2172.02,2336.69,2158.2,2312.03,107584,241367008.0],[19920506,2312.03,2321.35,2462.08,2243.63,2298.3,133557,288321984.0],[19920507,2298.3,2321.86,2336.32,2137.02,2228.78,122512,277875008.0],[19920508,2228.78,2239.89,2315.9900000000002,2181.96,2220.07,112458,268723008.0],[19920511,2220.07,2234.62,2305.55,2159.0,2294.25,109391,234068992.0],[19920512,2294.25,2305.42,2458.66,2298.91,2427.14,123865,291200992.0],[19920513,2427.14,2443.46,2510.66,2403.4700000000003,2452.9,143098,339665984.0],[19920514,2452.9,2467.1,2495.21,2377.09,2458.3,124609,287742016.0],[19920515,2458.3,2467.2000000000003,2537.31,2423.4,2511.75,122581,283929984.0],[19920518,2511.75,2542.48,2620.51,2490.58,2590.96,124986,303768992.0],[19920519,2590.96,2629.81,2773.13,2589.62,2725.05,145154,374190016.0],[19920520,2725.05,2747.73,2837.17,2645.28,2661.33,134599,371300992.0],[19920521,2661.33,2663.0,2709.89,2542.81,2678.41,110877,281639008.0],[19920522,2678.41,2686.05,2729.65,2626.15,2679.2200000000003,127109,332152992.0],[19920525,2679.2200000000003,2696.2200000000003,2768.86,2656.21,2753.43,137937,373047008.0],[19920526,2753.43,2769.75,2853.19,2748.8,2828.9900000000002,132336,363295008.0],[19920527,2828.9900000000002,2846.42,2900.5,2799.46,2832.33,107408,306172000.0],[19920528,2832.33,2837.1,2843.52,2733.13,2783.92,98823,281008000.0],[19920529,2783.92,2783.62,2795.36,2707.87,2766.85,94702,270078016.0],[19920601,2766.85,2777.98,2861.4900000000002,2754.2400000000002,2792.75,113604,334108992.0],[19920602,2792.75,2800.2400000000002,2800.91,2667.9500000000003,2718.53,90595,260811008.0],[19920603,2718.53,2724.02,2726.31,2496.36,2516.61,77915,207804992.0],[19920604,2516.61,2486.13,2569.8,2288.36,2536.52,144821,352560000.0],[19920605,2536.52,2544.84,2626.66,2509.78,2557.03,127977,353396992.0],[19920608,2557.03,2577.88,2594.64,2439.25,2514.54,91172,229128000.0],[19920609,2514.54,2517.4,2524.83,2347.33,2381.33,66561,156295008.0],[19920610,2381.33,2371.91,2437.03,2296.1,2408.27,82655,196060992.0],[19920611,2408.27,2414.76,2429.64,2340.05,2367.29,64825,155888000.0],[19920612,2367.29,2369.58,2401.61,2320.89,2389.57,78788,188910000.0],[19920615,2389.57,2390.8,2399.79,2275.76,2282.62,62248,145596000.0],[19920616,2282.62,2265.04,2269.16,2095.55,2121.06,104277,203040000.0],[19920617,2121.06,2136.29,2367.9900000000002,2060.8,2342.54,113244,226095008.0],[19920618,2342.54,2367.01,2441.56,2231.9,2283.36,163486,350796992.0],[19920619,2283.36,2277.65,2318.9500000000003,2191.48,2283.4500000000003,94939,203075008.0],[19920622,2283.4500000000003,2278.25,2278.25,2142.53,2177.59,74442,161584000.0],[19920623,2177.59,2169.45,2236.34,2126.65,2219.03,67568,143475008.0],[19920624,2219.03,2219.4,2232.3,2155.9700000000003,2195.26,60549,135372000.0],[19920625,2195.26,2194.4700000000003,2239.55,2176.57,2225.98,70852,142107008.0],[19920626,2225.98,2254.08,2347.91,2247.88,2331.48,118972,255384992.0],[19920629,2331.48,2351.98,2569.2200000000003,2347.91,2528.01,157699,366969984.0],[19920630,2528.01,2545.14,2654.7400000000002,2539.38,2631.82,184685,46247000.0],[19920701,2631.82,2637.39,2652.4,2492.87,2522.65,168914,432193984.0],[19920702,2522.65,2500.07,2531.17,2425.51,2500.18,119732,297568000.0],[19920703,2500.18,2490.78,2550.83,2474.07,2537.4900000000002,124733,311465984.0],[19920706,2537.4900000000002,2549.54,2611.86,2461.09,2500.9,138060,355625984.0],[19920707,2500.9,2501.15,2546.9900000000002,2450.35,2510.04,78585,198038000.0],[19920708,2510.04,2510.73,2543.9500000000003,2485.82,2516.7000000000003,68699,163659008.0],[19920709,2516.7000000000003,2511.75,2513.51,2462.77,2475.6,83197,214468992.0],[19920710,2475.6,2464.56,2474.42,2408.89,2460.05,76002,190591008.0],[19920713,2460.05,2448.1,2520.34,2424.48,2512.7200000000003,77500,197522000.0],[19920714,2512.7200000000003,2524.39,2566.18,2506.87,2530.16,90689,229588992.0],[19920715,2530.16,2530.98,2538.32,2499.01,2517.4900000000002,48617,123795000.0],[19920716,2517.4900000000002,2512.21,2562.23,2506.12,2559.2000000000003,67525,176580992.0],[19920717,2559.2000000000003,2568.98,2618.05,2558.94,2613.34,118243,311697984.0],[19920720,2613.34,2623.48,2744.73,2620.92,2725.8,141200,381475008.0],[19920721,2725.8,2737.6,2758.96,2677.28,2699.46,122429,345028992.0],[19920722,2699.46,2689.37,2718.36,2659.01,2707.69,88181,251055008.0],[19920723,2707.69,2703.46,2764.37,2691.25,2758.12,103652,290308000.0],[19920724,2758.12,2763.84,2796.42,2752.56,2782.9700000000003,120363,342150016.0],[19920727,2782.9700000000003,2793.79,2884.77,2788.53,2875.15,119213,336412992.0],[19920728,2875.15,2881.81,2894.89,2799.7000000000003,2814.89,104848,303124000.0],[19920729,2814.89,2811.7000000000003,2840.13,2780.11,2823.29,92205,262327008.0],[19920730,2823.29,2822.82,2857.55,2808.6,2843.78,82178,224195008.0],[19920731,2843.78,2854.42,2888.6,2799.7200000000003,2821.77,80429,223654000.0],[19920803,2821.77,2827.05,2830.68,2670.04,2678.57,89492,241831008.0],[19920804,2678.57,2660.19,2789.38,2624.7400000000002,2748.35,87434,243111008.0],[19920805,2748.35,2748.6,2788.75,2706.07,2763.18,66341,187508992.0],[19920806,2763.18,2755.58,2762.93,2709.16,2738.38,52072,145704992.0],[19920807,2738.38,2732.32,2821.9900000000002,2704.14,2814.44,70597,202671008.0],[19920810,2814.44,2822.91,2918.09,2818.67,2883.4500000000003,69132,196652992.0],[19920811,2883.4500000000003,2848.09,2853.56,2631.85,2733.2000000000003,22384,63859000.0],[19920812,2733.2000000000003,2737.9900000000002,2797.44,2711.5,2727.46,103131,303816992.0],[19920813,2727.46,2728.73,2732.46,2619.41,2644.77,109299,312870016.0],[19920814,2644.77,2637.59,2741.04,2618.68,2728.13,105045,308638016.0],[19920817,2728.13,2745.35,2850.06,2741.91,2770.65,112185,337504000.0],[19920818,2770.65,2771.85,2786.04,2715.66,2740.2400000000002,64081,194100992.0],[19920819,2740.2400000000002,2738.3,2770.87,2717.4900000000002,2741.89,49460,144498000.0],[19920820,2741.89,2742.69,2763.75,2718.9,2740.4700000000003,51744,154823008.0],[19920821,2740.4700000000003,2738.13,2740.87,2678.59,2694.43,60532,181708992.0],[19920824,2694.43,2685.35,2687.33,2625.6,2646.7000000000003,56370,163790000.0],[19920825,2646.7000000000003,2636.57,2637.84,2553.66,2563.39,64549,178312000.0],[19920826,2563.39,2553.53,2650.07,2533.25,2617.37,103170,278592000.0],[19920827,2617.37,2625.9500000000003,2665.11,2580.82,2621.43,66311,184472000.0],[19920828,2621.43,2622.82,2628.82,2585.4900000000002,2616.64,41537,116837000.0],[19920831,2616.64,2607.58,2607.58,2540.08,2565.51,28810,81842000.0],[19920901,2565.51,2552.41,2560.76,2493.52,2506.96,38866,106684000.0],[19920902,2506.96,2494.26,2515.26,2407.2400000000002,2497.4500000000003,70012,186219008.0],[19920903,2497.4500000000003,2499.43,2514.71,2420.48,2460.09,50346,133939000.0],[19920904,2460.09,2451.54,2453.82,2350.37,2360.53,87275,218471008.0],[19920907,2360.53,2346.07,2346.29,2235.7200000000003,2251.65,87177,215220000.0],[19920908,2251.65,2239.18,2414.46,2198.71,2393.4900000000002,100563,252402000.0],[19920909,2393.4900000000002,2406.46,2483.31,2354.18,2478.13,122234,315878016.0],[19920910,2478.13,2489.08,2543.33,2448.38,2506.2000000000003,119944,333528992.0],[19920911,2506.2000000000003,2510.37,2544.09,2450.09,2535.32,87167,247428992.0],[19920914,2535.32,2553.6,2603.59,2470.71,2481.2000000000003,72445,213656000.0],[19920915,2481.2000000000003,2465.34,2518.55,2437.15,2473.54,53629,152382000.0],[19920916,2473.54,2468.65,2503.58,2446.15,2482.68,32454,92985000.0],[19920917,2482.68,2487.4900000000002,2543.2400000000002,2485.92,2525.1,48933,142110000.0],[19920918,2525.1,2527.55,2535.8,2478.32,2494.29,31849,93033000.0],[19920921,2494.29,2492.61,2511.59,2468.38,2483.21,24894,69961000.0],[19920922,2483.21,2478.21,2488.93,2455.58,2462.39,26616,74190000.0],[19920923,2462.39,2469.93,2513.38,2468.85,2495.29,31254,92358000.0],[19920924,2495.29,2504.35,2599.02,2503.9,2594.01,78926,246552000.0],[19920925,2594.01,2605.6,2637.43,2549.88,2561.29,86350,278310016.0],[19920928,2561.29,2562.19,2580.85,2524.2400000000002,2556.91,44965,132701000.0],[19920929,2556.91,2550.4700000000003,2568.65,2533.53,2565.26,45469,125510000.0],[19920930,2565.26,2561.88,2568.38,2526.31,2548.46,55288,155360000.0],[19921004,2548.46,2554.69,2580.56,2550.39,2560.7000000000003,26595,72928000.0],[19921005,2560.7000000000003,2563.04,2574.34,2533.25,2541.36,20987,59032000.0],[19921006,2541.36,2535.62,2535.9900000000002,2489.57,2505.77,24053,63916000.0],[19921007,2505.77,2499.86,2526.57,2487.4500000000003,2523.9,19317,54189000.0],[19921008,2523.9,2527.75,2542.46,2504.38,2514.21,17492,48689000.0],[19921009,2514.21,2510.43,2536.62,2494.98,2530.08,24983,73536000.0],[19921012,2530.08,2543.48,2584.76,2525.96,2530.98,57727,146494000.0],[19921013,2530.98,2544.83,2554.18,2505.09,2515.2400000000002,26874,64033000.0],[19921014,2515.2400000000002,2509.63,2517.12,2461.7400000000002,2467.19,33904,80798000.0],[19921015,2467.19,2456.87,2507.9700000000003,2433.06,2498.44,39175,79021000.0],[19921016,2498.44,2494.7000000000003,2505.94,2464.34,2480.79,32813,71799000.0],[19921019,2480.79,2470.52,2475.78,2388.07,2399.63,37828,99808000.0],[19921020,2399.63,2421.18,2483.76,2400.8,2420.7400000000002,53717,136084000.0],[19921021,2420.7400000000002,2417.32,2423.12,2330.33,2347.98,37398,99413000.0],[19921022,2347.98,2340.42,2347.44,2272.36,2317.53,66415,165408000.0],[19921023,2317.53,2311.23,2325.87,2252.07,2261.57,66440,163178000.0],[19921026,2261.57,2245.23,2245.44,1986.43,2086.75,88709,193864992.0],[19921027,2086.75,2092.25,2124.7200000000003,2005.31,2022.5800000000002,113366,253583008.0],[19921028,2022.5800000000002,2022.8300000000002,2082.48,1991.52,2070.62,85723,186687008.0],[19921029,2070.62,2065.21,2163.2200000000003,2040.93,2156.71,92323,209000000.0],[19921030,2156.71,2168.62,2217.07,2163.08,2196.01,125159,282089984.0],[19921102,2196.01,2203.73,2212.64,2056.88,2073.35,86339,184851008.0],[19921103,2073.35,2063.7,2123.36,2010.9,2121.35,66886,138800000.0],[19921104,2121.35,2116.9900000000002,2123.54,2059.57,2078.46,42195,83044000.0],[19921105,2078.46,2070.8,2092.43,2053.98,2064.66,44043,72897000.0],[19921106,2064.66,2059.18,2069.6,2039.04,2048.23,49308,95659000.0],[19921109,2048.23,2039.4,2057.14,2013.0900000000001,2030.74,30826,57283000.0],[19921110,2030.74,2019.2,2059.11,2002.53,2013.67,34782,65385000.0],[19921111,2013.67,2006.1200000000001,2011.3600000000001,1933.88,1962.6100000000001,51236,94715000.0],[19921112,1962.6100000000001,1969.31,1999.41,1871.49,1900.02,62406,118212000.0],[19921113,1900.02,1893.65,1893.97,1780.96,1814.64,88018,157228992.0],[19921116,1814.64,1805.57,1805.8,1628.99,1636.3400000000001,94731,161948000.0],[19921117,1636.3400000000001,1627.27,1653.68,1529.21,1605.93,140320,222286000.0],[19921118,1605.93,1611.28,1758.6100000000001,1590.01,1687.32,163582,269766016.0],[19921119,1687.32,1688.3500000000001,1724.49,1645.66,1696.05,135149,226680000.0],[19921120,1696.05,1697.55,1720.3600000000001,1636.02,1641.7,125324,205204992.0],[19921123,1641.7,1636.89,1636.89,1538.73,1574.33,110206,169038000.0],[19921124,1574.33,1568.4,1622.54,1550.07,1619.98,73365,106153000.0],[19921125,1619.98,1624.04,1680.77,1602.6000000000001,1679.3700000000001,101762,157131008.0],[19921126,1679.3700000000001,1687.8,1889.15,1687.1100000000001,1859.83,204321,344348000.0],[19921127,1859.83,1867.65,1885.3700000000001,1777.47,1859.0900000000001,236898,433743008.0],[19921130,1859.0900000000001,1869.78,2103.11,1869.0900000000001,2072.17,245864,452851008.0],[19921201,2072.17,2074.28,2148.9700000000003,1987.6100000000001,2135.7,251095,514164000.0],[19921202,2135.7,2147.75,2189.94,2048.84,2088.75,245838,511094016.0],[19921203,2088.75,2090.02,2109.84,2019.42,2032.47,179294,359083008.0],[19921204,2032.47,2029.75,2139.91,2011.63,2125.06,204072,420368000.0],[19921207,2125.06,2137.61,2276.2000000000003,2136.55,2252.01,235520,507503008.0],[19921208,2252.01,2261.98,2278.43,2214.04,2227.66,194079,437440000.0],[19921209,2227.66,2227.7400000000002,2239.34,2107.02,2146.27,191868,416684000.0],[19921210,2146.27,2145.6,2150.11,2057.39,2085.79,176523,371075008.0],[19921211,2085.79,2093.64,2240.55,2088.89,2141.29,176560,388012992.0],[19921214,2141.29,2146.31,2169.35,2107.87,2126.43,107857,233311008.0],[19921215,2126.43,2113.2,2125.31,2064.96,2085.9,84671,24848000.0],[19921216,2085.9,2077.65,2142.06,2055.75,2137.66,87638,170518000.0],[19921217,2137.66,2146.29,2156.75,2106.66,2115.23,54020,116923000.0],[19921218,2115.23,2113.45,2158.83,2103.13,2157.14,82798,166672000.0],[19921221,2157.14,2164.65,2198.4500000000003,2124.73,2184.12,149721,304632000.0],[19921222,2184.12,2187.6,2203.09,2144.79,2154.81,120057,244343008.0],[19921223,2154.81,2149.59,2166.25,2123.23,2134.44,76937,158656992.0],[19921224,2134.44,2129.2200000000003,2178.53,2125.13,2171.9,64368,127715000.0],[19921225,2171.9,2176.96,2187.94,2157.46,2176.56,72965,153912992.0],[19921228,2176.56,2184.07,2193.58,2161.0,2179.41,60002,116523000.0],[19921229,2179.41,2180.89,2230.87,2173.75,2221.14,88830,190374000.0],[19921230,2221.14,2228.07,2299.5,2226.46,2294.86,151385,327459008.0],[19921231,2294.86,2304.28,2356.81,2291.66,2309.77,188295,393067008.0],[19930103,2309.77,2316.17,2418.15,2313.25,2412.51,167038,342918016.0],[19930104,2412.51,2424.0,2452.6,2368.37,2376.38,249990,502636000.0],[19930105,2376.38,2372.15,2423.98,2361.33,2376.13,134731,267235008.0],[19930106,2376.13,2377.64,2407.68,2367.87,2403.59,97081,198163008.0],[19930107,2403.59,2411.4500000000003,2438.89,2400.3,2429.85,134845,263356000.0],[19930108,2429.85,2444.62,2476.34,2430.46,2470.84,175330,358671008.0],[19930111,2470.84,2484.28,2581.5,2479.48,2554.78,251412,548494016.0],[19930112,2554.78,2564.9500000000003,2588.11,2477.86,2495.9900000000002,231318,512728992.0],[19930113,2495.9900000000002,2487.66,2556.48,2471.23,2523.65,162173,355935008.0],[19930114,2523.65,2528.39,2550.62,2484.2000000000003,2497.08,139482,305496992.0],[19930115,2497.08,2500.65,2540.93,2462.8,2525.33,124227,276385984.0],[19930118,2525.33,2529.83,2598.44,2519.73,2585.78,180930,425846016.0],[19930119,2585.78,2597.66,2655.53,2588.17,2611.21,202018,479880000.0],[19930201,2611.21,2640.54,2897.28,2639.43,2856.9,259680,636940992.0],[19930202,2856.9,2872.4,2993.7200000000003,2865.18,2957.48,300951,776675968.0],[19930203,2957.48,2970.91,3015.28,2894.62,2912.4700000000003,283570,744464000.0],[19930204,2912.4700000000003,2912.79,2991.13,2871.7400000000002,2962.4,283762,737404992.0],[19930205,2962.4,2975.51,3038.76,2934.27,3019.39,311837,829006976.0],[19930208,3019.39,3047.26,3220.67,3041.9,3179.35,360387,852302016.0],[19930209,3179.35,3188.57,3212.36,3091.71,3132.55,278213,795016000.0],[19930210,3132.55,3142.25,3198.82,3076.52,3091.7200000000003,797001,738984000.0],[19930211,3091.7200000000003,3090.39,3147.4900000000002,3033.71,3054.7400000000002,896850,859339008.0],[19930212,3054.7400000000002,3053.2000000000003,3065.82,2901.65,2975.96,721435,986609024.0],[19930215,2975.96,2977.53,3134.16,2971.66,3086.15,831084,934956032.0],[19930216,3086.15,3094.94,3130.3,3002.58,3022.03,523973,770827008.0],[19930217,3022.03,3023.68,3109.16,2967.81,3093.02,450103,708812992.0],[19930218,3093.02,3102.83,3169.52,3037.4900000000002,3121.51,509934,950148992.0],[19930219,3121.51,3124.58,3290.1,3111.98,3278.79,624470,1404833024.0],[19930222,3278.79,3290.82,3422.2200000000003,3238.16,3311.7000000000003,572202,1394045952.0],[19930223,3311.7000000000003,3321.21,3354.37,3237.4700000000003,3268.75,535646,1003184000.0],[19930224,3268.75,3271.25,3285.38,3083.16,3118.57,657241,1149782016.0],[19930225,3118.57,3115.63,3273.1,3078.77,3237.79,467331,1048508032.0],[19930226,3237.79,3248.71,3279.13,3156.86,3185.6,355180,764339968.0],[19930301,3185.6,3195.15,3282.34,3131.69,3201.5,242779,694953984.0],[19930302,3201.5,3207.52,3209.77,3116.28,3125.41,206169,448844992.0],[19930303,3125.41,3123.05,3176.03,3024.21,3030.65,235421,509304000.0],[19930304,3030.65,3025.12,3116.9700000000003,2944.33,3046.17,427952,798254016.0],[19930305,3046.17,3042.29,3069.9700000000003,2866.93,2874.92,369467,622712000.0],[19930308,2874.92,2865.89,3021.13,2864.05,2968.3,333986,706718976.0],[19930309,2968.3,2971.85,2988.19,2882.21,2945.9500000000003,247420,449342016.0],[19930310,2945.9500000000003,2947.85,3120.4,2935.84,3116.65,405462,753166976.0],[19930311,3116.65,3124.6,3165.1800000000003,3065.07,3120.06,450921,967926016.0],[19930312,3120.06,3127.39,3165.71,3089.7200000000003,3158.46,383236,777441984.0],[19930315,3158.46,3165.4300000000003,3166.0,2957.26,3011.4700000000003,372458,745249024.0],[19930316,3011.4700000000003,3005.2200000000003,3054.48,2983.8,3016.2000000000003,183098,390775008.0],[19930317,3016.2000000000003,3009.43,3014.92,2908.91,2929.78,215614,431884992.0],[19930318,2929.78,2926.84,2994.6,2900.54,2956.18,183774,374598016.0],[19930319,2956.18,2956.92,2975.12,2918.2200000000003,2958.04,144127,297280000.0],[19930322,2958.04,2957.78,2958.06,2836.39,2850.77,159136,321160000.0],[19930323,2850.77,2847.04,2910.7400000000002,2806.31,2843.2400000000002,195237,362400992.0],[19930324,2843.2400000000002,2834.4900000000002,2846.36,2734.05,2756.53,175246,326352992.0],[19930325,2756.53,2754.56,2923.52,2736.89,2909.66,298939,473760000.0],[19930326,2909.66,2921.23,2956.25,2871.37,2883.71,386104,660310016.0],[19930329,2883.71,2883.62,2923.93,2827.11,2849.13,194993,338230016.0],[19930330,2849.13,2843.91,2897.82,2809.35,2889.58,148265,262498000.0],[19930331,2889.58,2891.4900000000002,2931.4700000000003,2842.58,2908.9700000000003,267934,501492992.0],[19930401,2908.9700000000003,2911.8,2924.62,2881.2400000000002,2902.9700000000003,169596,364123008.0],[19930402,2902.9700000000003,2895.06,2919.3,2857.61,2873.02,189190,415896000.0],[19930405,2873.02,2876.44,2903.88,2838.78,2847.78,167087,294827008.0],[19930406,2847.78,2845.9500000000003,2899.83,2811.9900000000002,2868.61,196225,314897984.0],[19930407,2868.61,2876.96,2955.48,2875.06,2946.16,305619,568984000.0],[19930408,2946.16,2956.0,3049.56,2953.59,3023.4900000000002,431698,846169984.0],[19930409,3023.4900000000002,3034.26,3060.51,2989.7400000000002,3009.76,380068,762033984.0],[19930412,3009.76,2927.78,3043.61,2925.16,3015.89,458633,878129984.0],[19930413,3015.89,3027.77,3059.12,2987.84,3025.8,375059,829689984.0],[19930414,3025.8,3033.82,3044.18,2981.71,3004.33,275529,563657024.0],[19930415,3004.33,3009.02,3027.92,2966.7400000000002,3006.79,282443,584283008.0],[19930416,3006.79,3013.05,3062.35,2988.6,3036.43,322337,717916992.0],[19930419,3036.43,3049.42,3066.17,2984.59,2993.38,254122,523888000.0],[19930420,2993.38,2992.67,3016.5,2959.15,2983.31,179379,366360000.0],[19930421,2983.31,2984.21,2999.1,2961.21,2982.64,137363,300175008.0],[19930422,2982.64,2968.42,2985.19,2928.89,2937.2000000000003,131880,274788000.0],[19930423,2937.2000000000003,2934.78,2946.04,2898.52,2921.93,169198,338904992.0],[19930426,2921.93,2920.07,2967.98,2883.56,2943.98,144256,275507008.0],[19930427,2943.98,2952.61,2963.2200000000003,2902.56,2922.52,84935,172020992.0],[19930428,2922.52,2921.28,2944.4,2907.85,2931.6,90554,180639008.0],[19930429,2931.6,2931.86,2944.82,2875.4900000000002,2882.96,125223,205336992.0],[19930430,2882.96,2884.0,2930.31,2868.84,2894.67,146778,293155008.0],[19930503,2894.67,2903.0,2915.48,2833.19,2852.61,93126,183315008.0],[19930504,2852.61,2844.7200000000003,2888.6,2809.32,2847.11,120491,231007008.0],[19930505,2847.11,2843.87,2851.83,2743.43,2752.26,179514,306952000.0],[19930506,2752.26,2747.9,2752.51,2568.7000000000003,2680.8,310100,579057024.0],[19930507,2680.8,2690.83,2716.16,2607.83,2679.55,285791,514608992.0],[19930510,2679.55,2683.57,2712.76,2597.07,2608.27,200173,368121984.0],[19930511,2608.27,2601.94,2617.14,2511.53,2556.63,342598,487278016.0],[19930512,2556.63,2558.2200000000003,2659.23,2555.41,2644.7400000000002,322471,470040992.0],[19930513,2644.7400000000002,2656.79,2745.12,2648.9,2718.71,301460,558777984.0],[19930514,2718.71,2730.28,2765.27,2675.9,2727.02,302934,479943008.0],[19930517,2727.02,2735.28,2747.82,2609.93,2619.7400000000002,297571,322358016.0],[19930518,2619.7400000000002,2618.11,2696.54,2564.0,2652.32,279301,287459008.0],[19930519,2652.32,2654.59,2660.75,2596.5,2617.93,175448,192899008.0],[19930520,2617.93,2616.3,2623.84,2578.1,2586.96,159853,213088992.0],[19930521,2586.96,2578.75,2583.77,2500.46,2525.67,299876,344924000.0],[19930524,2525.67,2547.09,2551.64,2409.4700000000003,2429.56,268679,301388992.0],[19930525,2429.56,2424.79,2502.85,2388.9700000000003,2477.17,337480,360582016.0],[19930526,2477.17,2485.16,2526.32,2428.07,2441.84,277887,369680000.0],[19930527,2441.84,2436.29,2461.09,2400.18,2422.01,231482,260524000.0],[19930528,2422.01,2421.38,2452.29,2406.41,2437.13,163604,218730000.0],[19930531,2437.13,2440.85,2515.46,2435.04,2510.31,242502,272990016.0],[19930601,2510.31,2517.08,2540.11,2425.03,2463.35,277196,317371008.0],[19930602,2463.35,2462.2400000000002,2516.41,2433.44,2504.9,237046,305988992.0],[19930603,2504.9,2515.52,2570.17,2479.98,2559.4,490850,628041984.0],[19930604,2559.4,2558.93,2572.77,2497.26,2520.81,338025,478320992.0],[19930607,2520.81,2549.9500000000003,2566.69,2511.1,2520.4,228103,240706000.0],[19930608,2520.4,2517.0,2540.27,2495.62,2509.43,272040,251119008.0],[19930609,2509.43,2507.43,2512.21,2445.7200000000003,2467.85,257403,213058000.0],[19930610,2467.85,2464.33,2487.79,2442.75,2459.26,200033,174006000.0],[19930611,2459.26,2439.55,2453.2200000000003,2353.35,2392.51,365880,263079008.0],[19930614,2392.51,2391.77,2394.86,2303.05,2323.66,315635,229088992.0],[19930615,2323.66,2324.9500000000003,2379.19,2287.62,2350.7200000000003,338472,212618000.0],[19930616,2350.7200000000003,2354.4,2358.41,2310.08,2321.98,161975,109379000.0],[19930617,2321.98,2319.9900000000002,2328.9700000000003,2293.1,2313.34,209735,128542000.0],[19930618,2313.34,2309.87,2433.14,2304.02,2425.67,599025,386817984.0],[19930621,2425.67,2446.54,2475.36,2357.65,2364.9,657148,437111008.0],[19930622,2364.9,2362.33,2387.39,2332.53,2366.28,339655,182382000.0],[19930623,2366.28,2376.27,2413.2400000000002,2347.03,2388.14,267415,186364992.0],[19930624,2388.14,2391.13,2434.81,2379.61,2424.55,584115,346188992.0],[19930625,2424.55,2427.02,2442.37,2345.2200000000003,2369.17,597181,316767008.0],[19930628,2369.17,2361.9,2374.01,2321.14,2357.25,239793,136762000.0],[19930629,2357.25,2358.78,2385.93,2346.56,2365.71,212240,121249000.0],[19930630,2365.71,2371.12,2382.7200000000003,2331.84,2338.18,233889,152039008.0],[19930701,2338.18,2339.31,2351.07,2275.12,2302.7400000000002,390528,248911008.0],[19930702,2302.7400000000002,2292.98,2358.66,2222.2200000000003,2340.36,401825,311168000.0],[19930705,2340.36,2350.9900000000002,2473.35,2282.01,2325.08,658042,545361024.0],[19930706,2325.08,2321.23,2324.52,2251.55,2263.26,346205,212567008.0],[19930707,2263.26,2252.58,2291.23,2218.7200000000003,2249.58,306308,212546000.0],[19930708,2249.58,2247.96,2273.11,2232.1,2247.71,159396,124922000.0],[19930709,2247.71,2237.66,2244.13,2180.36,2194.12,241932,192194000.0],[19930712,2194.12,2138.16,2141.7200000000003,2037.3400000000001,2071.95,357101,246551008.0],[19930713,2071.95,2067.98,2077.56,2023.31,2051.54,166932,130993000.0],[19930714,2051.54,2052.76,2086.12,2038.63,2048.76,159030,121062000.0],[19930715,2048.76,2046.6100000000001,2051.33,1974.8400000000001,1988.44,256271,162140000.0],[19930716,1988.44,1979.64,1994.13,1933.81,1942.21,274432,199899008.0],[19930719,1942.21,1934.43,1938.25,1811.97,1836.79,379760,242651008.0],[19930720,1836.79,1826.67,1845.58,1688.18,1832.15,523908,295864000.0],[19930721,1832.15,1843.18,1858.95,1718.77,1778.6200000000001,638259,365841984.0],[19930722,1778.6200000000001,1769.43,1810.74,1728.24,1804.0900000000001,311689,179987008.0],[19930723,1804.0900000000001,1806.32,1880.48,1783.47,1867.04,482990,263896992.0],[19930726,1867.04,1871.5,1892.42,1825.95,1859.8,353070,262588000.0],[19930727,1859.8,1858.14,1958.41,1830.56,1948.8700000000001,449243,362513984.0],[19930728,1948.8700000000001,1959.8400000000001,2050.98,1949.05,1998.1100000000001,770648,665084992.0],[19930729,1998.1100000000001,2000.8600000000001,2046.97,1925.65,2033.49,551265,173939008.0],[19930730,2033.49,2050.6,2125.46,2026.38,2089.02,1223891,926179968.0],[19930802,2089.02,2107.57,2153.63,2055.77,2075.15,869854,181682000.0],[19930803,2075.15,2049.7400000000002,2085.29,2007.8700000000001,2023.16,538748,260648000.0],[19930804,2023.16,2006.54,2065.4700000000003,1997.05,2047.6100000000001,404164,264420000.0],[19930805,2047.6100000000001,2067.27,2108.16,2044.48,2101.82,527758,353176992.0],[19930806,2101.82,2108.37,2117.2400000000002,2054.76,2073.36,437714,362180992.0],[19930809,2073.36,2073.52,2202.76,2064.19,2196.29,730813,693212992.0],[19930810,2196.29,2214.29,2280.58,2195.68,2217.0,1152366,1147885056.0],[19930811,2217.0,2206.03,2334.61,2191.4700000000003,2326.58,1019901,978902016.0],[19930812,2326.58,2344.81,2429.27,2314.55,2413.5,1626851,1606740992.0],[19930813,2413.5,2440.12,2541.52,2423.23,2518.36,1654864,1744429952.0],[19930816,2518.36,2540.29,2739.36,2532.82,2726.07,1777425,2284130048.0],[19930817,2726.07,2753.23,2870.9700000000003,2411.32,2423.2400000000002,1731912,2315471872.0],[19930818,2423.2400000000002,2413.23,2608.55,2371.4500000000003,2470.98,1358448,1535064960.0],[19930819,2470.98,2485.37,2513.21,2360.28,2410.35,821014,919417984.0],[19930820,2410.35,2390.66,2397.16,2288.13,2332.02,1022805,1876678016.0],[19930823,2332.02,2317.51,2325.83,2191.05,2200.11,876225,785059968.0],[19930824,2200.11,2181.79,2450.43,2122.37,2441.61,1549574,1486183040.0],[19930825,2441.61,2440.7200000000003,2444.23,2304.88,2334.07,1360568,1210769024.0],[19930826,2334.07,2318.8,2385.3,2284.27,2319.5,661672,541641024.0],[19930827,2319.5,2313.0,2363.48,2252.33,2276.9700000000003,639779,655355008.0],[19930830,2276.9700000000003,2256.85,2345.07,2223.78,2301.37,582985,425158016.0],[19930831,2301.37,2308.23,2377.78,2300.04,2330.29,599836,542849984.0],[19930901,2330.29,2342.46,2358.59,2267.37,2274.81,524305,469047008.0],[19930902,2274.81,2263.42,2305.43,2246.69,2266.9700000000003,475844,384523008.0],[19930903,2266.9700000000003,2272.44,2339.5,2252.39,2331.82,558765,433180992.0],[19930906,2331.82,2348.55,2364.02,2288.36,2303.03,480528,444579008.0],[19930907,2303.03,2296.54,2331.4700000000003,2287.79,2300.8,182851,299264000.0],[19930908,2300.8,2303.76,2321.59,2267.69,2287.03,363013,501230016.0],[19930909,2287.03,2286.7000000000003,2315.4700000000003,2279.36,2292.83,218939,271172992.0],[19930910,2292.83,2291.85,2305.27,2238.73,2251.18,450338,401348000.0],[19930913,2251.18,2229.33,2231.48,2167.7200000000003,2172.18,493434,425987008.0],[19930914,2172.18,2156.43,2223.76,2144.32,2190.4900000000002,395557,364291008.0],[19930915,2190.4900000000002,2190.08,2202.9500000000003,2147.95,2153.2,327666,322375008.0],[19930916,2153.2,2149.04,2187.19,2119.64,2132.42,398766,330748000.0],[19930920,2132.42,2114.6,2250.66,2091.15,2237.75,1002912,665025984.0],[19930921,2237.75,2233.4,2286.34,2179.1,2195.4900000000002,1095300,711190016.0],[19930922,2195.4900000000002,2190.48,2237.79,2186.9500000000003,2228.54,423194,299302016.0],[19930923,2228.54,2245.04,2274.27,2218.36,2228.53,668637,510707008.0],[19930924,2228.53,2187.18,2196.08,2071.19,2149.42,829998,528153984.0],[19930927,2149.42,2149.96,2186.13,2140.46,2164.81,181760,197972992.0],[19930928,2164.81,2161.38,2183.69,2155.9700000000003,2177.63,173220,194118000.0],[19930929,2177.63,2189.16,2250.81,2183.73,2227.56,547376,382496000.0],[19930930,2227.56,2240.84,2258.4500000000003,2202.55,2226.58,342375,288964000.0],[19931004,2226.58,2243.87,2286.1,2237.4500000000003,2279.27,632099,445472000.0],[19931005,2279.27,