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) • 719 kB
JSON
{"data": [[19910326, 121.62, 121.62, 122.14, 121.62, 121.62, 1164, 709000.0], [19910327, 121.62, 121.12, 121.64, 121.12, 121.12, 668, 366000.0], [19910328, 121.12, 120.65, 121.15, 120.61, 120.61, 961, 505000.0], [19910329, 120.61, 120.16, 120.61, 120.11, 120.19, 2185, 2186000.0], [19910401, 120.19, 120.69, 120.73, 119.68, 120.73, 11999, 5666000.0], [19910402, 120.73, 121.21000000000001, 121.29, 120.73, 121.21000000000001, 816, 387000.0], [19910403, 121.21000000000001, 121.71000000000001, 121.71000000000001, 121.21000000000001, 121.71000000000001, 2063, 977000.0], [19910404, 121.71000000000001, 122.2, 122.2, 121.24000000000001, 121.72, 10517, 5045000.0], [19910405, 121.72, 121.07000000000001, 121.73, 121.03, 121.54, 11589, 6035000.0], [19910408, 121.54, 121.11, 121.11, 121.05, 121.09, 1862, 1675000.0], [19910409, 121.09, 120.60000000000001, 121.10000000000001, 120.60000000000001, 120.62, 320, 297000.0], [19910410, 120.62, 120.15, 120.62, 120.09, 120.16, 466, 281000.0], [19910411, 120.16, 119.64, 120.16, 119.62, 119.64, 239, 576000.0], [19910412, 119.64, 119.2, 119.65, 119.15, 119.21000000000001, 399, 301000.0], [19910415, 119.21000000000001, 118.73, 119.22, 118.72, 118.77, 301, 386000.0], [19910416, 118.77, 118.36, 118.77, 118.34, 118.34, 105, 177000.0], [19910417, 118.34, 117.92, 118.34, 117.89, 117.9, 201, 259000.0], [19910418, 117.9, 117.45, 117.93, 117.45, 117.45, 178, 133000.0], [19910419, 117.45, 117.08, 117.5, 117.05, 117.08, 646, 424000.0], [19910422, 117.08, 116.63, 117.08, 116.58, 116.63, 430, 321000.0], [19910423, 116.63, 116.21000000000001, 116.63, 116.15, 116.19, 282, 264000.0], [19910424, 116.19, 115.7, 116.19, 115.7, 115.79, 148, 121000.0], [19910425, 115.79, 115.38, 115.79, 115.33, 115.36, 1495, 998000.0], [19910426, 115.36, 116.31, 116.31, 114.52, 115.56, 13354, 5806000.0], [19910429, 115.56, 114.86, 116.29, 114.75, 114.75, 8411, 3610000.0], [19910430, 114.75, 113.89, 114.87, 113.89, 113.94, 4850, 2734000.0], [19910502, 113.94, 113.04, 113.2, 113.03, 113.16, 1465, 1124000.0], [19910503, 113.16, 112.46000000000001, 113.17, 112.3, 112.41, 4230, 2386000.0], [19910506, 112.41, 111.65, 112.41, 111.57000000000001, 111.61, 2764, 1423000.0], [19910507, 111.61, 110.8, 110.9, 110.8, 110.82000000000001, 1875, 907000.0], [19910508, 110.82000000000001, 110.16, 110.82000000000001, 110.0, 110.03, 423, 375000.0], [19910509, 110.03, 109.36, 110.12, 109.31, 109.29, 2255, 1220000.0], [19910510, 109.29, 108.61, 109.4, 108.53, 108.53, 249, 313000.0], [19910513, 108.53, 107.88, 107.88, 107.74000000000001, 107.84, 235, 182000.0], [19910514, 107.84, 107.21000000000001, 107.84, 107.06, 107.19, 267, 185000.0], [19910515, 107.19, 106.56, 106.60000000000001, 106.42, 106.57000000000001, 390, 307000.0], [19910516, 106.57000000000001, 105.83, 105.86, 105.69, 105.77, 3108, 1445000.0], [19910517, 105.77, 105.12, 106.75, 104.96000000000001, 106.75, 20192, 7633000.0], [19910520, 106.75, 107.76, 107.82000000000001, 106.71000000000001, 107.82000000000001, 863, 924000.0], [19910521, 107.82000000000001, 108.89, 108.89, 108.62, 108.81, 771, 1309000.0], [19910522, 108.81, 109.71000000000001, 109.82000000000001, 108.11, 108.25, 18677, 7967000.0], [19910523, 108.25, 107.52, 109.16, 107.35000000000001, 109.08, 5609, 2770000.0], [19910524, 109.08, 110.07000000000001, 110.08, 109.82000000000001, 110.08, 1024, 661000.0], [19910527, 110.08, 111.05, 111.07000000000001, 109.47, 110.66, 8619, 3827000.0], [19910528, 110.66, 111.61, 111.68, 111.36, 111.68, 1630, 970000.0], [19910529, 111.68, 112.75, 112.75, 111.67, 112.75, 530, 1320000.0], [19910530, 112.75, 113.74000000000001, 113.82000000000001, 112.77, 113.82000000000001, 388, 753000.0], [19910531, 113.82000000000001, 114.83, 114.83, 113.84, 114.83, 1211, 1470000.0], [19910603, 114.83, 115.9, 115.97, 114.89, 115.97, 954, 1643000.0], [19910604, 115.97, 117.12, 117.12, 116.83, 117.12, 3603, 2018000.0], [19910605, 117.12, 118.17, 118.17, 117.14, 118.17, 308, 279000.0], [19910606, 118.17, 119.26, 119.33, 118.17, 119.35000000000001, 266, 160000.0], [19910607, 119.35000000000001, 120.46000000000001, 120.47, 119.35000000000001, 120.47, 100, 83000.0], [19910610, 120.47, 121.65, 121.67, 120.47, 121.67, 400, 458000.0], [19910611, 121.67, 122.89, 122.89, 121.67, 122.89, 543, 375000.0], [19910612, 122.89, 123.9, 124.11, 122.89, 124.11, 1372, 735000.0], [19910613, 124.11, 125.33, 125.34, 123.65, 125.34, 20868, 11563000.0], [19910614, 125.34, 124.47, 126.34, 124.47, 124.53, 6633, 3541000.0], [19910617, 124.53, 125.63000000000001, 125.77, 123.54, 125.77, 6933, 4056000.0], [19910618, 125.77, 127.03, 127.03, 126.67, 127.03, 2030, 1015000.0], [19910619, 127.03, 128.12, 128.29, 127.03, 128.29, 1481, 744000.0], [19910620, 128.29, 129.55, 129.57, 129.21, 129.57, 2299, 1321000.0], [19910621, 129.57, 130.72, 130.86, 128.81, 130.86, 13613, 7746000.0], [19910624, 130.86, 132.1, 132.17000000000002, 131.8, 132.17000000000002, 1960, 1657000.0], [19910625, 132.17000000000002, 133.48, 133.49, 132.17000000000002, 133.49, 1624, 1296000.0], [19910626, 133.49, 134.83, 134.83, 133.49, 134.83, 3409, 2149000.0], [19910627, 134.83, 136.04, 136.19, 134.83, 136.19, 4497, 2521000.0], [19910628, 136.19, 137.41, 137.56, 136.19, 137.56, 4935, 3032000.0], [19910701, 137.56, 136.64000000000001, 138.62, 136.56, 136.85, 22940, 12469000.0], [19910702, 136.85, 135.91, 135.96, 135.69, 135.96, 2838, 3794000.0], [19910703, 135.96, 135.28, 135.96, 134.98, 135.27, 2715, 1818000.0], [19910704, 135.27, 136.63, 136.63, 134.19, 136.63, 13394, 8095000.0], [19910705, 136.63, 136.01, 137.68, 135.9, 135.96, 14540, 9394000.0], [19910708, 135.96, 135.26, 135.28, 134.93, 135.28, 5874, 2925000.0], [19910709, 135.28, 136.56, 136.57, 134.31, 134.64000000000001, 8442, 4174000.0], [19910710, 134.64000000000001, 134.4, 135.6, 133.72, 133.99, 6023, 2894000.0], [19910711, 133.99, 133.22, 133.99, 133.13, 133.38, 5073, 2417000.0], [19910712, 133.38, 132.8, 133.38, 132.42000000000002, 132.8, 3144, 1484000.0], [19910715, 132.8, 133.9, 134.1, 131.87, 133.14000000000001, 11938, 5534000.0], [19910716, 133.14000000000001, 134.39000000000001, 134.47, 133.14000000000001, 134.47, 2796, 1328000.0], [19910717, 134.47, 135.81, 135.81, 135.39000000000001, 135.81, 660, 397000.0], [19910718, 135.81, 137.17000000000002, 137.17000000000002, 135.81, 137.17000000000002, 847, 464000.0], [19910719, 137.17000000000002, 137.66, 138.54, 136.66, 136.70000000000002, 10823, 5242000.0], [19910722, 136.70000000000002, 138.07, 138.07, 136.70000000000002, 138.07, 2764, 1423000.0], [19910723, 138.07, 139.35, 139.39000000000001, 138.07, 139.39000000000001, 7241, 3548000.0], [19910724, 139.39000000000001, 140.66, 140.74, 138.69, 140.68, 5988, 2901000.0], [19910725, 140.68, 140.20000000000002, 141.01, 139.99, 140.19, 8390, 4080000.0], [19910726, 140.19, 140.11, 141.46, 139.27, 140.66, 9279, 4520000.0], [19910729, 140.66, 141.22, 141.72, 140.81, 141.52, 4771, 2350000.0], [19910730, 141.52, 142.39000000000001, 142.45000000000002, 141.39000000000001, 142.39000000000001, 5601, 2718000.0], [19910731, 142.39000000000001, 143.72, 143.8, 142.39000000000001, 143.8, 4051, 1993000.0], [19910801, 143.8, 145.12, 145.24, 143.8, 145.24, 4731, 2310000.0], [19910802, 145.24, 146.49, 146.68, 145.44, 146.68, 11744, 5825000.0], [19910805, 146.68, 148.06, 148.15, 146.68, 148.15, 5126, 2593000.0], [19910806, 148.15, 149.62, 149.62, 148.15, 149.62, 2001, 1065000.0], [19910807, 149.62, 150.93, 151.12, 149.62, 151.12, 1107, 580000.0], [19910808, 151.12, 152.57, 152.61, 151.12, 152.61, 1951, 1045000.0], [19910809, 152.61, 153.9, 154.1, 152.61, 154.1, 3715, 1990000.0], [19910812, 154.1, 155.34, 155.54, 154.1, 155.54, 3919, 2154000.0], [19910813, 155.54, 156.87, 157.07, 155.54, 157.07, 20039, 10529000.0], [19910814, 157.07, 158.3, 158.63, 158.11, 158.63, 5480, 2929000.0], [19910815, 158.63, 159.92000000000002, 160.21, 158.63, 160.21, 1537, 850000.0], [19910816, 160.21, 161.56, 161.6, 160.21, 161.6, 984, 581000.0], [19910819, 161.6, 163.21, 163.21, 161.6, 163.21, 985, 614000.0], [19910820, 163.21, 164.74, 164.84, 163.21, 164.84, 573, 388000.0], [19910821, 164.84, 166.49, 166.49, 164.84, 166.49, 3411, 2106000.0], [19910822, 166.49, 167.81, 168.16, 166.49, 168.16, 1296, 845000.0], [19910823, 168.16, 169.81, 169.81, 168.16, 169.81, 605, 502000.0], [19910826, 169.81, 171.51, 171.51, 169.81, 171.51, 643, 518000.0], [19910827, 171.51, 173.06, 173.19, 171.51, 173.19, 796, 520000.0], [19910828, 173.19, 174.82, 174.92000000000002, 173.19, 174.92000000000002, 804, 511000.0], [19910829, 174.92000000000002, 176.53, 176.66, 174.92000000000002, 176.66, 2608, 1629000.0], [19910830, 176.66, 178.20000000000002, 178.43, 176.66, 178.43, 6759, 4219000.0], [19910902, 178.43, 180.08, 180.22, 178.43, 180.22, 1408, 886000.0], [19910903, 180.22, 181.71, 181.97, 180.22, 181.97, 1475, 940000.0], [19910904, 181.97, 183.66, 183.69, 181.97, 183.69, 650, 470000.0], [19910905, 183.69, 185.48, 185.51, 183.69, 185.51, 1514, 1095000.0], [19910906, 185.51, 187.09, 187.36, 185.51, 187.36, 2765, 1761000.0], [19910909, 187.36, 189.1, 189.24, 187.36, 189.24, 3552, 2349000.0], [19910910, 189.24, 190.98, 190.98, 188.19, 188.33, 33434, 21507000.0], [19910911, 188.33, 187.29, 187.29, 186.86, 187.22, 21392, 14677000.0], [19910912, 187.22, 186.22, 187.4, 186.07, 186.22, 19699, 16265000.0], [19910913, 186.22, 188.0, 188.04, 185.01, 187.79, 37434, 24035000.0], [19910916, 187.79, 189.55, 189.66, 187.79, 189.66, 9933, 6343000.0], [19910917, 189.66, 191.16, 191.18, 188.28, 188.65, 28829, 18623000.0], [19910918, 188.65, 187.26, 188.59, 187.18, 187.63, 15822, 11015000.0], [19910919, 187.63, 187.65, 189.21, 186.49, 186.88, 23439, 14607000.0], [19910920, 186.88, 185.77, 187.21, 185.66, 185.92000000000002, 12075, 7417000.0], [19910923, 185.92000000000002, 185.0, 185.92000000000002, 184.71, 185.0, 4034, 2806000.0], [19910924, 185.0, 183.96, 185.04, 183.69, 184.08, 1426, 1002000.0], [19910925, 184.08, 182.8, 184.08, 182.8, 183.19, 1389, 934000.0], [19910926, 183.19, 182.21, 183.19, 181.93, 182.33, 6541, 4620000.0], [19910927, 182.33, 183.12, 183.89000000000001, 181.19, 181.82, 33728, 20416000.0], [19910930, 181.82, 180.28, 181.95000000000002, 180.27, 180.92000000000002, 25594, 22336000.0], [19911003, 180.92000000000002, 181.55, 182.48, 179.8, 182.48, 18741, 12329000.0], [19911004, 182.48, 184.29, 184.29, 183.59, 184.29, 7360, 5039000.0], [19911007, 184.29, 185.95000000000002, 186.0, 185.41, 186.0, 11369, 7291000.0], [19911008, 186.0, 187.59, 187.61, 186.0, 187.49, 23745, 15241000.0], [19911009, 187.49, 188.49, 189.12, 186.31, 189.12, 20989, 13440000.0], [19911010, 189.12, 190.71, 191.01, 189.12, 191.01, 6638, 4333000.0], [19911011, 191.01, 192.84, 192.88, 191.01, 192.85, 10981, 7251000.0], [19911014, 192.85, 194.06, 194.69, 192.32, 194.67000000000002, 21493, 13948000.0], [19911015, 194.67000000000002, 196.58, 196.61, 194.67000000000002, 196.61, 11002, 7265000.0], [19911016, 196.61, 198.51, 198.57, 196.61, 198.57, 9562, 6273000.0], [19911017, 198.57, 200.5, 200.51, 198.57, 200.51, 6077, 4136000.0], [19911018, 200.51, 202.5, 202.51, 200.51, 202.51, 2968, 2384000.0], [19911021, 202.51, 204.53, 204.53, 202.51, 204.53, 3537, 2514000.0], [19911022, 204.53, 206.06, 206.53, 204.53, 206.53, 2128, 1521000.0], [19911023, 206.53, 208.06, 208.25, 206.53, 208.25, 2623, 1980000.0], [19911024, 208.25, 210.20000000000002, 210.20000000000002, 208.25, 210.07, 19357, 13174000.0], [19911025, 210.07, 210.34, 211.97, 209.71, 211.86, 32650, 22263000.0], [19911028, 211.86, 213.5, 213.98000000000002, 211.86, 213.98000000000002, 3217, 2357000.0], [19911029, 213.98000000000002, 215.63, 215.78, 213.98000000000002, 215.78, 2697, 2069000.0], [19911030, 215.78, 216.37, 216.43, 215.78, 216.43, 2380, 1814000.0], [19911031, 216.43, 218.59, 218.6, 216.43, 218.6, 3929, 2914000.0], [19911101, 218.6, 220.71, 220.72, 218.6, 220.72, 5906, 4313000.0], [19911104, 220.72, 222.77, 222.77, 220.79, 222.77, 4474, 3352000.0], [19911105, 222.77, 224.44, 224.65, 222.77, 224.65, 2805, 2225000.0], [19911106, 224.65, 226.83, 226.88, 224.65, 226.88, 2848, 2188000.0], [19911107, 226.88, 228.93, 228.93, 226.88, 228.93, 4833, 4085000.0], [19911108, 228.93, 230.99, 231.22, 228.93, 231.22, 14406, 11039000.0], [19911111, 231.22, 233.48000000000002, 233.55, 231.22, 233.55, 2474, 2130000.0], [19911112, 233.55, 235.75, 235.8, 233.55, 235.8, 895, 914000.0], [19911113, 235.8, 236.51, 236.67000000000002, 235.8, 236.67000000000002, 799, 879000.0], [19911114, 236.67000000000002, 237.39000000000001, 237.45000000000002, 236.67000000000002, 237.45000000000002, 862, 940000.0], [19911115, 237.45000000000002, 238.25, 238.25, 237.45000000000002, 238.25, 2058, 1914000.0], [19911118, 238.25, 240.04, 240.62, 238.25, 240.62, 1885, 1534000.0], [19911119, 240.62, 242.24, 242.24, 240.62, 242.24, 2310, 2040000.0], [19911120, 242.24, 244.5, 244.5, 242.24, 244.5, 2325, 1929000.0], [19911121, 244.5, 246.26000000000002, 246.31, 244.5, 246.31, 2155, 2030000.0], [19911122, 246.31, 248.24, 248.53, 246.31, 248.53, 2133, 1954000.0], [19911125, 248.53, 250.84, 250.85, 248.53, 250.85, 2331, 1963000.0], [19911126, 250.85, 252.9, 252.97, 250.85, 252.97, 2454, 2326000.0], [19911127, 252.97, 255.27, 255.45000000000002, 252.97, 255.45000000000002, 2120, 1756000.0], [19911128, 255.45000000000002, 257.28000000000003, 257.35, 255.45000000000002, 257.35, 2502, 2251000.0], [19911129, 257.35, 259.68, 259.85, 257.35, 259.6, 33695, 28453000.0], [19911202, 259.6, 261.78000000000003, 262.19, 259.67, 262.19, 19128, 16310000.0], [19911203, 262.19, 264.64, 264.81, 262.19, 264.81, 1101, 1207000.0], [19911204, 264.81, 265.53000000000003, 265.77, 264.81, 265.77, 742, 903000.0], [19911205, 265.77, 266.48, 266.66, 265.77, 266.66, 2050, 2100000.0], [19911206, 266.66, 269.34000000000003, 269.35, 266.66, 269.35, 1613, 1798000.0], [19911209, 269.35, 270.27, 270.27, 269.35, 270.27, 1631, 1648000.0], [19911210, 270.27, 270.27, 272.91, 270.27, 272.91, 516, 665000.0], [19911211, 272.91, 273.53000000000003, 273.71, 272.91, 273.71, 669, 859000.0], [19911212, 273.71, 274.41, 274.41, 273.71, 274.41, 1577, 1644000.0], [19911213, 274.41, 276.81, 277.0, 274.41, 277.0, 746, 962000.0], [19911216, 277.0, 277.53000000000003, 277.85, 277.0, 277.85, 580, 817000.0], [19911217, 277.85, 278.67, 278.68, 277.85, 278.68, 493, 754000.0], [19911218, 278.68, 279.32, 279.51, 278.68, 279.51, 760, 893000.0], [19911219, 279.51, 279.98, 280.17, 279.51, 280.17, 1094, 1242000.0], [19911220, 280.17, 282.83, 282.83, 280.63, 282.83, 4393, 6268000.0], [19911223, 282.83, 285.65000000000003, 285.65000000000003, 282.83, 285.65000000000003, 1046, 1182000.0], [19911224, 285.65000000000003, 285.74, 286.22, 285.65000000000003, 286.22, 486, 593000.0], [19911225, 286.22, 287.09000000000003, 287.15000000000003, 286.22, 287.15000000000003, 573, 873000.0], [19911226, 287.15000000000003, 288.03000000000003, 288.03000000000003, 287.15000000000003, 288.03000000000003, 1168, 1422000.0], [19911227, 288.03000000000003, 290.65000000000003, 290.85, 288.03000000000003, 290.85, 1551, 1789000.0], [19911230, 290.85, 291.71, 291.71, 290.85, 291.71, 1165, 1881000.0], [19911231, 291.71, 292.48, 292.75, 291.71, 292.75, 584, 858000.0], [19920102, 292.75, 293.74, 293.75, 292.76, 293.75, 928, 1339000.0], [19920103, 293.75, 296.24, 296.52, 293.75, 296.52, 1436, 1842000.0], [19920106, 296.52, 297.68, 297.68, 296.52, 297.68, 3400, 4236000.0], [19920107, 297.68, 298.54, 298.77, 297.68, 298.77, 892, 1064000.0], [19920108, 298.77, 299.65000000000003, 299.66, 298.77, 299.66, 659, 930000.0], [19920109, 299.66, 300.61, 300.62, 299.66, 300.62, 943, 1244000.0], [19920110, 300.62, 301.82, 301.83, 300.62, 301.83, 1605, 2629000.0], [19920113, 301.83, 302.83, 303.06, 302.0, 303.06, 725, 1097000.0], [19920114, 303.06, 304.77, 305.74, 303.06, 305.74, 632, 858000.0], [19920115, 305.74, 306.62, 306.63, 305.74, 306.63, 259, 314000.0], [19920116, 306.63, 306.85, 306.85, 306.63, 306.85, 378, 488000.0], [19920117, 306.85, 307.37, 307.38, 306.85, 307.38, 250, 321000.0], [19920120, 307.38, 307.38, 307.39, 307.38, 307.39, 445, 502000.0], [19920121, 307.39, 307.87, 307.87, 307.39, 307.87, 534, 650000.0], [19920122, 307.87, 307.95, 307.95, 307.87, 307.95, 312, 439000.0], [19920123, 307.95, 308.53000000000003, 308.53000000000003, 307.95, 308.53000000000003, 413, 583000.0], [19920124, 308.53000000000003, 309.05, 309.05, 308.53000000000003, 309.05, 722, 1004000.0], [19920127, 309.05, 311.6, 311.61, 309.05, 311.61, 562, 750000.0], [19920128, 311.61, 311.67, 311.84000000000003, 311.61, 311.84000000000003, 664, 822000.0], [19920129, 311.84000000000003, 312.41, 312.58, 311.84000000000003, 312.42, 401, 450000.0], [19920130, 312.42, 312.73, 312.73, 312.42, 312.73, 391, 543000.0], [19920131, 312.73, 313.24, 313.24, 312.73, 313.24, 354, 586000.0], [19920203, 313.24, 314.18, 314.18, 313.24, 314.18, 305, 583000.0], [19920207, 314.18, 314.72, 314.72, 314.18, 314.72, 327, 527000.0], [19920210, 314.72, 315.55, 315.56, 314.72, 315.56, 354, 586000.0], [19920211, 315.56, 316.12, 316.43, 315.56, 316.43, 296, 460000.0], [19920212, 316.43, 316.43, 316.44, 316.43, 316.44, 270, 397000.0], [19920213, 316.44, 317.24, 317.57, 317.06, 317.04, 1020, 1680000.0], [19920214, 317.04, 319.45, 319.68, 317.04, 319.68, 457, 770000.0], [19920217, 319.68, 319.77, 319.77, 319.68, 319.77, 6369, 13782000.0], [19920218, 319.77, 338.98, 339.16, 319.77, 337.11, 7407, 12655000.0], [19920219, 337.11, 340.5, 342.41, 337.11, 342.41, 9401, 16501000.0], [19920220, 342.41, 345.22, 348.01, 342.41, 347.99, 10341, 20004000.0], [19920221, 347.99, 358.91, 359.93, 347.99, 359.59000000000003, 11582, 19254000.0], [19920224, 359.59000000000003, 361.11, 361.62, 359.59000000000003, 360.5, 30157, 18038000.0], [19920225, 360.5, 359.66, 361.29, 357.07, 360.37, 4862, 8037000.0], [19920226, 360.37, 359.85, 360.76, 359.27, 360.1, 5753, 8082000.0], [19920227, 360.1, 361.0, 363.03000000000003, 360.1, 362.45, 9524, 17931000.0], [19920228, 362.45, 364.15000000000003, 364.67, 362.45, 364.66, 9862, 26401000.0], [19920302, 364.66, 365.15000000000003, 365.39, 364.66, 365.39, 3405, 5644000.0], [19920303, 365.39, 366.79, 367.25, 365.39, 367.0, 2989, 3366000.0], [19920304, 367.0, 367.56, 368.28000000000003, 366.95, 368.32, 5614, 10360000.0], [19920305, 368.32, 369.31, 369.88, 368.11, 369.76, 8360, 14928000.0], [19920306, 369.76, 370.79, 371.76, 369.76, 371.76, 5237, 9958000.0], [19920309, 371.76, 372.26, 374.06, 371.88, 373.53000000000003, 20968, 22273000.0], [19920310, 373.53000000000003, 374.48, 375.23, 373.53000000000003, 375.23, 5011, 7452000.0], [19920311, 375.23, 375.87, 376.25, 374.98, 376.14, 4001, 11238000.0], [19920312, 376.14, 377.55, 377.57, 376.14, 376.92, 10326, 31594000.0], [19920313, 376.92, 376.58, 377.19, 376.38, 376.38, 2527, 4487000.0], [19920316, 376.38, 377.0, 377.42, 376.38, 377.05, 2646, 2265000.0], [19920317, 377.05, 377.5, 377.84000000000003, 377.03000000000003, 377.49, 890, 1340000.0], [19920318, 377.49, 377.94, 378.32, 377.49, 377.66, 4028, 2252000.0], [19920319, 377.66, 377.26, 377.96, 376.21, 377.31, 13628, 35111000.0], [19920320, 377.31, 377.91, 378.03000000000003, 377.31, 377.99, 3160, 7844000.0], [19920323, 377.99, 378.61, 379.04, 377.45, 378.89, 10290, 24375000.0], [19920324, 378.89, 378.53000000000003, 379.5, 378.05, 378.69, 4378, 7016000.0], [19920325, 378.69, 378.33, 379.02, 378.12, 378.12, 11820, 21445000.0], [19920326, 378.12, 379.29, 379.34000000000003, 377.64, 379.13, 10225, 24177000.0], [19920327, 379.13, 379.65000000000003, 380.79, 379.13, 380.77, 1892, 5469000.0], [19920330, 380.77, 381.54, 381.56, 380.76, 381.44, 12655, 40359000.0], [19920331, 381.44, 381.87, 382.06, 381.24, 381.24, 17391, 53853000.0], [19920401, 381.24, 381.55, 381.85, 381.01, 381.01, 4065, 7767000.0], [19920402, 381.01, 381.47, 381.58, 381.01, 381.12, 1673, 3193000.0], [19920403, 381.12, 381.44, 381.57, 381.12, 381.33, 1700, 3377000.0], [19920406, 381.33, 381.97, 382.08, 381.33, 381.47, 5298, 14543000.0], [19920407, 381.47, 381.95, 382.1, 381.47, 381.93, 10613, 30266000.0], [19920408, 381.93, 382.53000000000003, 382.59000000000003, 381.92, 382.43, 1866, 5277000.0], [19920409, 382.43, 381.93, 382.88, 381.65000000000003, 381.65000000000003, 3168, 7148000.0], [19920410, 381.65000000000003, 381.52, 382.04, 381.2, 382.03000000000003, 7066, 13499000.0], [19920413, 382.03000000000003, 387.27, 392.28000000000003, 382.03000000000003, 391.11, 20593, 52440000.0], [19920414, 391.11, 393.1, 400.61, 391.1, 400.61, 9415, 25184000.0], [19920415, 400.61, 400.35, 406.72, 398.23, 406.72, 10566, 25157000.0], [19920416, 406.72, 404.07, 410.61, 403.52, 410.55, 39211, 57466000.0], [19920417, 410.55, 408.56, 414.42, 406.19, 414.42, 15678, 45102000.0], [19920420, 414.42, 417.19, 420.99, 413.64, 413.85, 10170, 23206000.0], [19920421, 413.85, 417.99, 421.55, 402.89, 410.06, 51257, 72181000.0], [19920422, 410.06, 400.12, 410.06, 399.87, 399.88, 50596, 73539000.0], [19920423, 399.88, 407.13, 408.86, 394.6, 407.25, 54718, 71062000.0], [19920424, 407.25, 405.88, 415.05, 397.74, 414.40000000000003, 34706, 47646000.0], [19920427, 414.40000000000003, 422.45, 424.92, 413.47, 424.58, 37257, 53584000.0], [19920428, 424.58, 434.90000000000003, 436.31, 424.58, 436.09000000000003, 42392, 53950000.0], [19920429, 436.09000000000003, 445.25, 446.12, 436.09000000000003, 444.16, 52899, 66766000.0], [19920430, 444.16, 435.73, 448.94, 433.66, 445.38, 45704, 52587000.0], [19920504, 445.38, 454.86, 456.24, 445.38, 453.62, 64362, 101358000.0], [19920505, 453.62, 447.42, 455.36, 439.96000000000004, 449.21000000000004, 49359, 78293000.0], [19920506, 449.21000000000004, 449.78000000000003, 454.08, 446.39, 449.96000000000004, 33687, 54371000.0], [19920507, 449.96000000000004, 452.86, 457.05, 449.55, 454.65000000000003, 34414, 51743000.0], [19920508, 454.65000000000003, 461.05, 468.42, 454.65000000000003, 468.11, 48634, 84729000.0], [19920511, 468.11, 483.29, 490.19, 468.11, 491.5, 30950, 60650000.0], [19920512, 491.5, 502.8, 506.68, 491.5, 506.53000000000003, 33278, 65369000.0], [19920513, 506.53000000000003, 505.27000000000004, 517.86, 499.40000000000003, 514.04, 33897, 64664000.0], [19920514, 514.04, 514.48, 523.5, 511.91, 523.36, 33010, 60063000.0], [19920515, 523.36, 529.39, 544.5600000000001, 523.36, 544.35, 63283, 75109000.0], [19920518, 544.35, 560.09, 571.85, 544.35, 571.82, 29992, 61340000.0], [19920519, 571.82, 590.41, 598.11, 571.82, 598.11, 47790, 58722000.0], [19920520, 598.11, 617.28, 623.88, 598.11, 616.99, 65646, 119286000.0], [19920521, 616.99, 1260.32, 1334.98, 604.01, 1266.49, 89657, 181276992.0], [19920522, 1266.49, 1306.3700000000001, 1349.71, 1262.44, 1339.99, 93725, 204172992.0], [19920525, 1339.99, 1411.98, 1428.79, 1339.99, 1421.57, 88969, 222428992.0], [19920526, 1421.57, 1332.39, 1429.01, 1291.0, 1301.3500000000001, 68128, 149448000.0], [19920527, 1301.3500000000001, 1250.56, 1285.6100000000001, 823.36, 1193.17, 64528, 138824000.0], [19920528, 1193.17, 1123.04, 1184.18, 1114.94, 1160.17, 48389, 117388000.0], [19920529, 1160.17, 1243.65, 1253.3700000000001, 1154.01, 1234.71, 51615, 135996992.0], [19920601, 1234.71, 1175.69, 1249.58, 1129.28, 1183.24, 39394, 105366000.0], [19920602, 1183.24, 1155.88, 1184.28, 1138.58, 1141.02, 34033, 84509000.0], [19920603, 1141.02, 1075.9, 1141.02, 1033.47, 1059.07, 41002, 91844000.0], [19920604, 1059.07, 1087.49, 1118.93, 1050.45, 1104.46, 43184, 94263000.0], [19920605, 1104.46, 1125.01, 1143.07, 1099.91, 1105.76, 44007, 100847000.0], [19920608, 1105.76, 1092.07, 1121.41, 1085.19, 1093.46, 28747, 66441000.0], [19920609, 1093.46, 1116.92, 1144.39, 1079.65, 1126.6200000000001, 35100, 81673000.0], [19920610, 1126.6200000000001, 1199.23, 1206.51, 1134.73, 1187.02, 58732, 154616992.0], [19920611, 1187.02, 1179.28, 1188.68, 1172.09, 1178.3, 34897, 107985000.0], [19920612, 1178.3, 1164.1200000000001, 1178.3, 1153.97, 1171.71, 47202, 117698000.0], [19920615, 1171.71, 1174.41, 1181.8600000000001, 1152.69, 1171.8500000000001, 37747, 93130000.0], [19920616, 1171.8500000000001, 1171.75, 1135.6000000000001, 1164.24, 1166.7, 35158, 92530000.0], [19920617, 1166.7, 1171.29, 1186.59, 1166.26, 1169.57, 34755, 90657000.0], [19920618, 1169.57, 1167.16, 1172.8600000000001, 1158.32, 1168.43, 29101, 65289000.0], [19920619, 1168.43, 1169.97, 1171.94, 1161.8, 1171.94, 25146, 60859000.0], [19920622, 1171.94, 1173.68, 1180.21, 1165.74, 1169.9, 27924, 71392000.0], [19920623, 1169.9, 1162.83, 1172.46, 1154.6200000000001, 1158.17, 19490, 56443000.0], [19920624, 1158.17, 1150.89, 1158.17, 1144.46, 1151.06, 16975, 44772000.0], [19920625, 1151.06, 1153.48, 1160.23, 1148.02, 1160.23, 19846, 58837000.0], [19920626, 1160.23, 1164.29, 1207.82, 1160.23, 1164.67, 29061, 92243000.0], [19920629, 1164.67, 1168.89, 1173.49, 1156.68, 1169.51, 53610, 114991000.0], [19920630, 1169.51, 1186.6200000000001, 1193.16, 1169.51, 1191.19, 58976, 160259008.0], [19920701, 1191.19, 1199.54, 1215.13, 1182.05, 1194.18, 58330, 122926000.0], [19920702, 1194.18, 1187.3, 1198.66, 1179.8600000000001, 1187.48, 46512, 101151000.0], [19920703, 1187.48, 1189.09, 1193.39, 1183.96, 1189.16, 75245, 190398000.0], [19920706, 1189.16, 1197.76, 1215.24, 1190.27, 1201.01, 63782, 195780000.0], [19920707, 1201.01, 1201.01, 1206.91, 1195.81, 1206.46, 68826, 204760000.0], [19920708, 1206.46, 1192.3700000000001, 1211.27, 1182.72, 1185.5, 68043, 138880000.0], [19920709, 1185.5, 1172.44, 1187.18, 1168.78, 1178.53, 53216, 130815000.0], [19920710, 1178.53, 1175.14, 1192.98, 1166.45, 1188.6200000000001, 58149, 134101000.0], [19920713, 1188.6200000000001, 1156.83, 1198.9, 1131.21, 1136.33, 51595, 123468000.0], [19920714, 1136.33, 1124.65, 1139.96, 1110.19, 1114.05, 44462, 95340000.0], [19920715, 1114.05, 1107.18, 1135.57, 1100.16, 1107.69, 44812, 121584000.0], [19920716, 1107.69, 1114.13, 1214.83, 1108.23, 1124.64, 50464, 151032000.0], [19920717, 1124.64, 1121.49, 1134.32, 1116.14, 1125.56, 62671, 115821000.0], [19920720, 1125.56, 1100.6000000000001, 1126.96, 1094.81, 1098.82, 31699, 67313000.0], [19920721, 1098.82, 1087.6100000000001, 1096.49, 1079.75, 1082.39, 35912, 66221000.0], [19920722, 1082.39, 1059.22, 1081.81, 1034.91, 1035.66, 47347, 105623000.0], [19920723, 1035.66, 1020.07, 1033.75, 961.61, 1014.57, 77014, 137012992.0], [19920724, 1014.57, 1165.89, 1178.9, 1014.08, 1142.02, 57155, 100041000.0], [19920727, 1142.02, 1169.42, 1178.81, 1108.05, 1149.33, 59560, 122257000.0], [19920728, 1149.33, 1126.88, 1148.63, 1102.02, 1105.95, 78387, 105616000.0], [19920729, 1105.95, 1078.31, 1108.06, 1047.03, 1087.1200000000001, 68987, 85225000.0], [19920730, 1087.1200000000001, 1067.45, 1087.3600000000001, 1043.79, 1057.4, 99108, 88690000.0], [19920731, 1057.4, 1045.67, 1052.07, 1032.54, 1052.07, 87149, 77149000.0], [19920803, 1052.07, 1034.7, 1060.3600000000001, 1026.83, 1031.55, 60103, 73754000.0], [19920804, 1031.55, 1018.3000000000001, 1036.33, 1016.16, 1035.63, 52472, 63035000.0], [19920805, 1035.63, 1015.76, 1038.3, 1011.66, 1012.5500000000001, 61146, 76139000.0], [19920806, 1012.5500000000001, 988.38, 1010.76, 983.22, 1002.1700000000001, 72555, 108106000.0], [19920807, 1002.1700000000001, 1003.22, 1006.11, 995.71, 1005.23, 78256, 101706000.0], [19920810, 1005.23, 992.73, 1006.64, 956.5500000000001, 964.09, 81781, 111257000.0], [19920811, 964.09, 926.8100000000001, 961.61, 797.6, 863.41, 106999, 153828000.0], [19920812, 863.41, 675.0, 843.3000000000001, 627.36, 781.21, 144831, 188800992.0], [19920813, 781.21, 797.1700000000001, 890.0600000000001, 745.62, 850.94, 115594, 171260000.0], [19920814, 850.94, 857.1, 900.51, 818.12, 858.38, 104407, 159447008.0], [19920817, 858.38, 898.66, 940.76, 858.38, 939.46, 113357, 190291008.0], [19920818, 939.46, 954.89, 999.69, 921.98, 933.44, 148494, 259400992.0], [19920819, 933.44, 920.66, 951.16, 888.23, 939.51, 75952, 131836000.0], [19920820, 939.51, 930.7, 946.73, 918.65, 932.32, 160565, 177488000.0], [19920821, 932.32, 916.99, 938.37, 912.89, 916.25, 170567, 189594000.0], [19920824, 916.25, 888.95, 920.85, 881.33, 884.1, 99347, 155058000.0], [19920825, 884.1, 868.1, 887.49, 848.0500000000001, 849.57, 84662, 135092000.0], [19920826, 849.57, 841.4200000000001, 877.25, 827.36, 877.25, 126153, 153392000.0], [19920827, 877.25, 874.75, 880.02, 861.64, 863.77, 54258, 89723000.0], [19920828, 863.77, 851.6, 866.98, 825.01, 848.2, 74884, 95684000.0], [19920831, 848.2, 833.5, 848.4, 823.02, 823.27, 54296, 77675000.0], [19920901, 823.27, 826.96, 832.84, 807.37, 824.96, 78694, 87529000.0], [19920902, 824.96, 803.83, 826.6800000000001, 783.96, 787.6700000000001, 93924, 140242000.0], [19920903, 787.6700000000001, 749.22, 781.33, 742.74, 764.11, 163730, 206650000.0], [19920904, 764.11, 759.54, 776.1800000000001, 749.46, 753.58, 98772, 130811000.0], [19920907, 753.58, 745.69, 788.15, 700.79, 702.83, 87105, 135455008.0], [19920908, 702.83, 653.36, 702.83, 595.42, 640.12, 100634, 130824000.0], [19920909, 640.12, 613.44, 643.77, 608.0600000000001, 635.74, 111908, 131749000.0], [19920910, 635.74, 643.21, 695.1800000000001, 622.01, 692.78, 113109, 142572000.0], [19920911, 692.78, 773.22, 789.1800000000001, 719.39, 776.29, 117294, 165860000.0], [19920914, 776.29, 762.82, 793.36, 714.9300000000001, 734.98, 137270, 195830000.0], [19920915, 734.98, 727.11, 751.22, 694.32, 738.16, 119373, 157671008.0], [19920916, 738.16, 762.29, 776.6800000000001, 738.16, 769.04, 143926, 203054000.0], [19920917, 769.04, 770.65, 779.5600000000001, 751.08, 761.72, 94181, 144744992.0], [19920918, 761.72, 715.89, 761.72, 715.89, 754.4, 61707, 81858000.0], [19920921, 754.4, 740.97, 760.13, 730.3000000000001, 733.44, 81728, 116545000.0], [19920922, 733.44, 730.71, 736.9, 716.23, 722.7, 69552, 91083000.0], [19920923, 722.7, 719.41, 725.59, 708.5, 712.37, 65590, 82873000.0], [19920924, 712.37, 720.51, 735.49, 709.63, 730.57, 77787, 92839000.0], [19920925, 730.57, 730.28, 735.75, 723.5600000000001, 729.79, 76536, 76255000.0], [19920928, 729.79, 724.45, 729.79, 721.19, 724.7, 42557, 40798000.0], [19920929, 724.7, 719.99, 728.42, 707.82, 710.63, 64830, 82381000.0], [19920930, 710.63, 703.63, 710.63, 698.91, 702.32, 89778, 96512000.0], [19921005, 702.32, 676.47, 702.32, 668.9, 679.62, 94116, 109752000.0], [19921006, 679.62, 682.92, 692.62, 664.27, 674.24, 71613, 97525000.0], [19921007, 674.24, 676.5600000000001, 676.84, 664.4300000000001, 665.26, 53830, 60947000.0], [19921008, 665.26, 648.96, 671.67, 640.22, 643.69, 84532, 96306000.0], [19921009, 643.69, 664.44, 668.73, 643.6800000000001, 660.29, 93947, 114917000.0], [19921012, 660.29, 687.45, 713.77, 661.99, 690.57, 110752, 149660000.0], [19921013, 690.57, 694.1, 701.3000000000001, 669.5600000000001, 673.99, 112238, 158356992.0], [19921014, 673.99, 661.07, 673.94, 648.84, 663.75, 105525, 142120992.0], [19921015, 663.75, 654.33, 667.0, 650.92, 663.53, 75758, 106075000.0], [19921016, 663.53, 664.0, 668.57, 661.2, 664.75, 68851, 91893000.0], [19921019, 664.75, 643.8000000000001, 667.46, 632.4, 632.4, 81039, 100268000.0], [19921020, 632.4, 634.4300000000001, 663.65, 604.5, 616.29, 94609, 103067000.0], [19921021, 616.29, 597.15, 616.29, 577.23, 585.7, 91927, 107881000.0], [19921022, 585.7, 557.03, 584.91, 535.79, 539.8, 138728, 149734000.0], [19921023, 539.8, 534.41, 577.52, 524.07, 559.73, 114981, 114178000.0], [19921026, 559.73, 539.5, 561.5, 504.81, 506.94, 125657, 125484000.0], [19921027, 506.94, 465.75, 506.28000000000003, 448.28000000000003, 450.28000000000003, 141388, 128776000.0], [19921028, 450.28000000000003, 466.73, 470.98, 447.93, 463.21000000000004, 116311, 103788000.0], [19921029, 463.21000000000004, 468.72, 484.51, 455.22, 484.25, 124059, 94125000.0], [19921030, 484.25, 494.66, 507.25, 484.45, 507.25, 146510, 129964000.0], [19921102, 507.25, 471.18, 508.81, 465.55, 477.61, 126226, 99006000.0], [19921103, 477.61, 481.34000000000003, 487.07, 465.6, 479.81, 125543, 90717000.0], [19921104, 479.81, 474.82, 481.6, 465.09000000000003, 469.90000000000003, 128590, 85452000.0], [19921105, 469.90000000000003, 460.96000000000004, 470.89, 457.03000000000003, 462.63, 95464, 72446000.0], [19921106, 462.63, 460.54, 468.59000000000003, 455.73, 457.05, 73791, 52648000.0], [19921109, 457.05, 439.81, 459.04, 424.68, 428.61, 95622, 71923000.0], [19921110, 428.61, 404.49, 428.34000000000003, 391.17, 400.53000000000003, 124661, 89992000.0], [19921111, 400.53000000000003, 402.79, 410.16, 388.32, 410.16, 104914, 70781000.0], [19921112, 410.16, 408.42, 416.22, 402.33, 415.79, 121120, 87130000.0], [19921113, 415.79, 418.49, 421.67, 413.3, 414.09000000000003, 116763, 79106000.0], [19921116, 414.09000000000003, 402.02, 415.64, 397.63, 399.32, 107074, 67165000.0], [19921117, 399.32, 390.09000000000003, 399.08, 386.85, 393.52, 100762, 67791000.0], [19921118, 393.52, 400.01, 407.61, 389.59000000000003, 407.61, 93285, 59699000.0], [19921119, 407.61, 409.61, 412.23, 395.16, 398.95, 115030, 76385000.0], [19921120, 398.95, 394.90000000000003, 401.44, 394.31, 401.44, 86477, 55774000.0], [19921123, 401.44, 404.05, 410.57, 401.82, 410.39, 133314, 91610000.0], [19921124, 410.39, 414.84000000000003, 448.44, 410.81, 440.04, 175095, 125234000.0], [19921125, 440.04, 485.16, 571.63, 441.54, 571.63, 302928, 264883008.0], [19921126, 571.63, 674.74, 752.32, 562.01, 562.01, 387633, 451184000.0], [19921127, 562.01, 593.6800000000001, 682.4, 490.54, 637.67, 266915, 303435008.0], [19921130, 637.67, 682.08, 727.13, 637.67, 724.6, 370655, 466139008.0], [19921201, 724.6, 718.99, 749.89, 713.85, 716.74, 215404, 259136000.0], [19921202, 716.74, 694.88, 722.2, 690.63, 722.2, 181421, 225079008.0], [19921203, 722.2, 760.65, 826.0600000000001, 739.03, 808.2, 301014, 428632992.0], [19921204, 808.2, 833.23, 841.02, 807.02, 807.02, 305753, 461615008.0], [19921207, 807.02, 765.87, 803.12, 757.34, 793.25, 250742, 339071008.0], [19921208, 793.25, 796.63, 811.57, 743.9, 753.94, 433660, 596425024.0], [19921209, 753.94, 737.94, 752.89, 661.66, 676.45, 276204, 342673984.0], [19921210, 676.45, 668.46, 693.41, 592.78, 625.23, 227439, 258176000.0], [19921211, 625.23, 664.61, 735.62, 628.91, 722.28, 307490, 372689984.0], [19921214, 722.28, 741.0600000000001, 748.19, 668.07, 705.07, 188141, 231872000.0], [19921215, 705.07, 699.83, 713.9, 682.24, 682.24, 141703, 166198000.0], [19921216, 682.24, 671.45, 690.25, 663.17, 685.82, 121331, 135191008.0], [19921217, 685.82, 689.14, 707.82, 685.65, 707.82, 116802, 150199008.0], [19921218, 707.82, 715.72, 721.26, 690.45, 698.13, 102336, 142492992.0], [19921221, 698.13, 709.87, 731.6800000000001, 697.7, 731.6800000000001, 277037, 411628992.0], [19921222, 731.6800000000001, 731.58, 731.9, 724.74, 725.78, 183322, 233272992.0], [19921223, 725.78, 723.84, 736.27, 721.44, 732.0500000000001, 113159, 138606000.0], [19921224, 732.0500000000001, 731.5500000000001, 758.59, 731.3100000000001, 758.59, 166752, 217228000.0], [19921225, 758.59, 768.6800000000001, 781.36, 761.89, 764.28, 261687, 366032992.0], [19921228, 764.28, 764.4300000000001, 772.29, 756.89, 757.3100000000001, 152167, 178234000.0], [19921229, 757.3100000000001, 759.54, 769.61, 754.54, 768.91, 149864, 187124992.0], [19921230, 768.91, 775.07, 777.4300000000001, 767.07, 767.52, 152735, 194586000.0], [19921231, 767.52, 765.86, 784.03, 765.41, 780.39, 135511, 180355008.0], [19930104, 780.39, 784.13, 816.64, 777.16, 814.04, 183850, 263004992.0], [19930105, 814.04, 813.34, 859.19, 817.21, 858.72, 340098, 495870016.0], [19930106, 858.72, 881.0, 883.4200000000001, 843.16, 847.44, 402871, 566275968.0], [19930107, 847.44, 855.8000000000001, 868.97, 849.53, 868.97, 268447, 363540000.0], [19930108, 868.97, 882.57, 893.86, 878.33, 889.47, 373432, 623601984.0], [19930111, 889.47, 913.44, 977.4200000000001, 901.47, 977.4200000000001, 638851, 950385024.0], [19930112, 977.4200000000001, 1001.9300000000001, 1028.43, 982.15, 987.26, 624399, 935387008.0], [19930113, 987.26, 996.41, 1024.05, 973.3000000000001, 1024.05, 395307, 588489024.0], [19930114, 1024.05, 1053.91, 1088.6, 1036.03, 1086.43, 638404, 992732032.0], [19930115, 1086.43, 1083.6, 1099.83, 1054.46, 1063.76, 466303, 728896000.0], [19930118, 1063.76, 1067.98, 1078.03, 1052.8, 1055.32, 338369, 534251008.0], [19930119, 1055.32, 1053.52, 1064.08, 991.83, 991.83, 332610, 611132032.0], [19930120, 991.83, 990.09, 1050.1100000000001, 984.74, 1043.31, 258376, 411584000.0], [19930121, 1043.31, 1051.6, 1077.82, 1046.18, 1074.26, 301864, 491452992.0], [19930122, 1074.26, 1074.3600000000001, 1109.59, 1073.64, 1100.31, 325643, 527932000.0], [19930127, 1100.31, 1126.3700000000001, 1162.44, 1113.57, 1162.44, 472632, 810902976.0], [19930128, 1162.44, 1182.39, 1186.21, 1146.9, 1150.3700000000001, 460101, 815769024.0], [19930129, 1150.3700000000001, 1156.84, 1198.48, 1140.24, 1198.48, 520097, 815953984.0], [19930201, 1198.48, 1242.3500000000001, 1278.5, 1222.18, 1278.5, 683441, 1296071040.0], [19930202, 1278.5, 1292.4, 1325.24, 1291.99, 1310.58, 614413, 1194551040.0], [19930203, 1310.58, 1321.63, 1326.19, 1265.7, 1300.56, 560566, 1019044992.0], [19930204, 1300.56, 1323.13, 1371.58, 1297.46, 1371.58, 556916, 1120555008.0], [19930205, 1371.58, 1371.34, 1404.64, 1325.8500000000001, 1332.96, 651564, 1397213056.0], [19930208, 1332.96, 1339.59, 1393.34, 1334.19, 1393.17, 622541, 1165095040.0], [19930209, 1393.17, 1427.33, 1483.52, 1426.48, 1474.92, 764792, 1652641024.0], [19930210, 1474.92, 1500.52, 1528.51, 1448.07, 1454.46, 788796, 1793074944.0], [19930211, 1454.46, 1495.92, 1497.01, 1364.67, 1397.38, 731658, 1400214016.0], [19930212, 1397.38, 1378.2, 1458.76, 1352.27, 1458.76, 853779, 1250749056.0], [19930215, 1458.76, 1544.1000000000001, 1536.82, 1499.1000000000001, 1536.82, 716437, 1598790016.0], [19930216, 1536.82, 1555.15, 1558.95, 1504.3600000000001, 1513.48, 493707, 1218624000.0], [19930217, 1513.48, 1515.25, 1533.58, 1502.88, 1504.0, 374017, 956164992.0], [19930218, 1504.0, 1503.72, 1538.6100000000001, 1497.79, 1508.22, 442316, 997228992.0], [19930219, 1508.22, 1471.56, 1514.46, 1441.07, 1499.74, 504569, 1482041984.0], [19930222, 1499.74, 1487.84, 1527.13, 1453.31, 1456.29, 477999, 941932992.0], [19930223, 1456.29, 1420.63, 1466.07, 1346.15, 1367.3600000000001, 471463, 992924992.0], [19930224, 1367.3600000000001, 1310.04, 1346.48, 1196.47, 1264.96, 720960, 1506184960.0], [19930225, 1264.96, 1271.2, 1421.3500000000001, 1261.76, 1410.3600000000001, 595583, 1400825984.0], [19930226, 1410.3600000000001, 1436.99, 1444.05, 1320.89, 1339.88, 650262, 1613234048.0], [19930301, 1339.88, 1328.22, 1339.1000000000001, 1199.73, 1199.73, 425901, 891107008.0], [19930302, 1199.73, 1207.57, 1285.17, 1186.34, 1245.1100000000001, 399956, 858824000.0], [19930303, 1245.1100000000001, 1263.74, 1267.54, 1220.03, 1231.77, 193539, 378384000.0], [19930304, 1231.77, 1231.92, 1244.65, 1131.29, 1159.13, 277967, 529912000.0], [19930305, 1159.13, 1116.41, 1180.58, 1026.18, 1109.54, 484992, 919756992.0], [19930308, 1109.54, 1133.52, 1325.49, 1133.46, 1209.65, 759314, 1862035968.0], [19930309, 1209.65, 1160.13, 1209.66, 1129.81, 1137.79, 391658, 861923968.0], [19930310, 1137.79, 1099.52, 1190.33, 1089.3600000000001, 1188.97, 301790, 691214976.0], [19930311, 1188.97, 1219.47, 1261.8, 1196.25, 1261.8, 448178, 1060953984.0], [19930312, 1261.8, 1280.3700000000001, 1286.07, 1231.39, 1236.3700000000001, 402110, 970838976.0], [19930315, 1236.3700000000001, 1226.66, 1241.04, 1171.73, 1171.73, 256755, 514230016.0], [19930316, 1171.73, 1167.91, 1222.55, 1155.1000000000001, 1222.55, 243174, 435520992.0], [19930317, 1222.55, 1238.8, 1239.33, 1193.59, 1202.8500000000001, 165707, 309235008.0], [19930318, 1202.8500000000001, 1203.2, 1206.59, 1171.43, 1184.48, 176715, 309780000.0], [19930319, 1184.48, 1188.3700000000001, 1207.56, 1171.73, 1174.99, 263663, 431657984.0], [19930322, 1174.99, 1148.29, 1179.05, 1036.92, 1036.92, 377138, 645849984.0], [19930323, 1036.92, 1035.6, 1035.63, 958.4200000000001, 971.25, 350248, 548908032.0], [19930324, 971.25, 965.58, 996.58, 956.97, 956.97, 220169, 315252992.0], [19930325, 956.97, 963.53, 965.96, 913.74, 945.4200000000001, 219465, 309520000.0], [19930326, 945.4200000000001, 969.24, 1039.76, 945.9300000000001, 1039.76, 512568, 759833024.0], [19930329, 1039.76, 1008.4, 1047.88, 961.49, 970.45, 244217, 351144000.0], [19930330, 970.45, 973.08, 992.11, 958.0500000000001, 958.0500000000001, 271616, 339809984.0], [19930331, 958.0500000000001, 953.29, 957.94, 918.4, 925.91, 235056, 313307008.0], [19930401, 925.91, 921.59, 949.77, 915.59, 947.23, 138294, 198180000.0], [19930402, 947.23, 953.51, 968.0500000000001, 940.5500000000001, 944.01, 184978, 266862000.0], [19930405, 944.01, 945.58, 947.9, 924.49, 947.87, 180060, 200020992.0], [19930406, 947.87, 949.8100000000001, 1064.8700000000001, 949.0500000000001, 1059.6200000000001, 538943, 758332032.0], [19930407, 1059.6200000000001, 1108.64, 1158.74, 1076.45, 1099.6200000000001, 1019684, 1806203008.0], [19930408, 1099.6200000000001, 1099.6100000000001, 1237.07, 1099.6100000000001, 1238.8600000000001, 1044269, 1879529984.0], [19930409, 1238.8600000000001, 1322.07, 1340.91, 1236.46, 1243.02, 1069085, 2057902976.0], [19930412, 1243.02, 1254.6200000000001, 1276.41, 1195.57, 1203.54, 638958, 1264504960.0], [19930413, 1203.54, 1204.75, 1297.84, 1201.07, 1297.3600000000001, 668121, 1363105024.0], [19930414, 1297.3600000000001, 1304.33, 1341.19, 1247.83, 1272.39, 880809, 2337361920.0], [19930415, 1272.39, 1265.3, 1298.34, 1255.94, 1278.84, 597305, 1191251968.0], [19930416, 1278.84, 1282.79, 1287.08, 1211.83, 1214.75, 651470, 1327288064.0], [19930419, 1214.75, 1203.8500000000001, 1241.8600000000001, 1185.76, 1223.22, 478577, 879193984.0], [19930420, 1223.22, 1257.1000000000001, 1257.1000000000001, 1233.72, 1235.52, 450074, 941171968.0], [19930421, 1235.52, 1234.71, 1243.47, 1220.09, 1222.56, 280275, 506462016.0], [19930422, 1222.56, 1227.1000000000001, 1267.3500000000001, 1220.27, 1267.3500000000001, 344892, 718872000.0], [19930423, 1267.3500000000001, 1288.51, 1295.76, 1255.8700000000001, 1260.25, 556849, 1199954048.0], [19930426, 1260.25, 1298.92, 1345.73, 1282.54, 1345.6100000000001, 774385, 1926984960.0], [19930427, 1345.6100000000001, 1379.43, 1391.42, 1360.83, 1363.44, 911528, 2066884992.0], [19930428, 1363.44, 1371.1000000000001, 1382.83, 1357.91, 1372.5, 688094, 1349144960.0], [19930429, 1372.5, 1377.04, 1392.6200000000001, 1348.38, 1349.68, 502554, 1042873024.0], [19930430, 1349.68, 1341.54, 1363.1100000000001, 1336.59, 1358.78, 399490, 816129024.0], [19930503, 1358.78, 1365.15, 1380.5, 1349.98, 1352.24, 595189, 1211643008.0], [19930504, 1352.24, 1352.08, 1365.92, 1234.55, 1241.16, 712924, 1678568960.0], [19930505, 1241.16, 1232.65, 1273.13, 1204.06, 1246.82, 460096, 956153024.0], [19930506, 1246.82, 1250.39, 1250.39, 1151.49, 1162.92, 465678, 960345024.0], [19930507, 1162.92, 1194.26, 1210.78, 1159.16, 1199.81, 432208, 857568000.0], [19930510, 1199.81, 1216.72, 1221.98, 1110.94, 1128.29, 397381, 776772992.0], [19930511, 1128.29, 1124.8500000000001, 1138.49, 1107.66, 1136.74, 241421, 435012992.0], [19930512, 1136.74, 1138.52, 1160.51, 1133.93, 1140.19, 248629, 490369984.0], [19930513, 1140.19, 1140.21, 1177.28, 1140.21, 1177.28, 193316, 362447008.0], [19930514, 1177.28, 1180.46, 1201.44, 1161.19, 1167.47, 257025, 499320992.0], [19930517, 1167.47, 1162.07, 1162.07, 1097.6100000000001, 1140.04, 194832, 333078016.0], [19930518, 1140.04, 1140.04, 1148.34, 1128.75, 1130.26, 194902, 331719008.0], [19930519, 1130.26, 1129.1000000000001, 1147.22, 1127.43, 1147.22, 117362, 192080992.0], [19930520, 1147.22, 1148.56, 1175.2, 1148.56, 1165.4, 243879, 418852000.0], [19930521, 1165.4, 1177.3, 1178.54, 1133.2, 1143.97, 153564, 246662000.0], [19930524, 1143.97, 1136.29, 1143.97, 1024.69, 1026.13, 386972, 605216000.0], [19930525, 1026.13, 1020.32, 1020.32, 965.29, 997.95, 301064, 475956000.0], [19930526, 997.95, 1003.89, 1008.5500000000001, 992.94, 995.45, 202565, 314099008.0], [19930527, 995.45, 1001.19, 1001.63, 942.21, 963.61, 253022, 333873984.0], [19930528, 963.61, 962.21, 980.96, 959.25, 972.77, 218419, 315795008.0], [19930531, 972.77, 975.0500000000001, 980.03, 930.64, 935.48, 341908, 329464992.0], [19930601, 935.48, 935.9, 935.9, 859.48, 928.58, 275858, 318072000.0], [19930602, 928.58, 958.61, 1081.2, 904.32, 1081.2, 998846, 1632418944.0], [19930603, 1081.2, 1102.08, 1177.91, 961.32, 1018.2900000000001, 1103748, 2175693056.0], [19930604, 1018.2900000000001, 1024.74, 1031.03, 981.89, 1004.3000000000001, 501040, 851142016.0], [19930607, 1004.3000000000001, 1006.26, 1068.84, 982.03, 1064.98, 449563, 821819008.0], [19930608, 1064.98, 1094.1100000000001, 1101.69, 1054.31, 1074.58, 1012363, 1905351040.0], [19930609, 1074.58, 1071.33, 1081.18, 1053.32, 1065.19, 454705, 682380032.0], [19930610, 1065.19, 1069.3600000000001, 1070.06, 1040.38, 1044.44, 323044, 582025024.0], [19930611, 1044.44, 1043.94, 1052.56, 1024.2, 1047.0, 279582, 482832000.0], [19930614, 1047.0, 1046.07, 1046.07, 990.16, 1000.4300000000001, 421872, 819934976.0], [19930615, 1000.4300000000001, 998.7, 1002.96, 981.84, 1001.61, 233735, 382174016.0], [19930616, 1001.61, 1004.4, 1013.8100000000001, 997.33, 1004.24, 150297, 253328992.0], [19930617, 1004.24, 998.21, 1016.23, 998.0, 998.0, 134334, 217200992.0], [19930618, 998.0, 994.2, 1007.25, 989.21, 1005.98, 148634, 246544000.0], [19930621, 1005.98, 1003.98, 1003.98, 967.74, 977.61, 175266, 270902016.0], [19930622, 977.61, 972.1, 987.07, 971.63, 981.13, 163053, 162668992.0], [19930623, 981.13, 981.4, 991.21, 980.53, 986.02, 136034, 132857000.0], [19930624, 986.02, 985.62, 993.8000000000001, 974.1700000000001, 980.1700000000001, 137405, 152818000.0], [19930625, 980.1700000000001, 979.9300000000001, 1041.22, 979.9300000000001, 1006.64, 224396, 312422016.0], [19930628, 1006.64, 1006.63, 1010.52, 983.97, 1002.4200000000001, 328364, 496783008.0], [19930629, 1002.4200000000001, 1008.23, 1037.49, 1002.61, 1028.44, 832428, 1468988032.0], [19930630, 1028.44, 1037.89, 1043.05, 1003.86, 1007.0500000000001, 580651, 1106797056.0], [19930701, 1007.0500000000001, 1000.8000000000001, 1009.89, 980.0500000000001, 997.53, 399043, 636201024.0], [19930702, 997.53, 995.7, 1002.87, 986.98, 986.98, 264050, 372539008.0], [19930705, 986.98, 976.6700000000001, 980.9200000000001, 946.87, 952.3100000000001, 286417, 436288992.0], [19930706, 952.3100000000001, 938.4200000000001, 938.4200000000001, 895.69, 897.64, 326224, 476734016.0], [19930707, 897.64, 897.22, 909.9300000000001, 869.65, 903.79, 233996, 326028992.0], [19930708, 903.79, 904.46, 909.11, 895.62, 896.16, 120236, 163976992.0], [19930709, 896.16, 896.16, 896.24, 865.3100000000001, 868.57, 174936, 232010000.0], [19930712, 868.57, 855.5, 855.5, 828.5500000000001, 845.52, 433849, 533241984.0], [19930713, 845.52, 853.66, 870.0500000000001, 853.66, 870.0500000000001, 284326, 376500992.0], [19930714, 870.0500000000001, 870.0500000000001, 870.0500000000001, 833.08, 836.39, 308157, 469980992.0], [19930715, 836.39, 833.89, 847.3000000000001, 830.61, 838.7, 179234, 227158000.0], [19930716, 838.7, 841.62, 849.66, 839.28, 846.87, 190163, 269163008.0], [19930719, 846.87, 846.87, 849.04, 836.71, 836.98, 336058, 286147008.0], [19930720, 836.98, 835.79, 838.34, 803.22, 808.21, 194281, 242551008.0], [19930721, 808.21, 809.53, 820.07, 808.2, 811.74, 162937, 145735008.0], [19930722, 811.74, 812.1, 815.53, 804.1, 815.53, 148959, 119825000.0], [19930723, 815.53, 816.08, 818.5500000000001, 811.47, 813.54, 202724, 173168992.0], [19930726, 813.54, 810.07, 810.07, 787.8000000000001, 787.8100000000001, 245459, 234455008.0], [19930727, 787.8100000000001, 788.19, 798.85, 777.73, 791.62, 148110, 170851008.0], [19930728, 791.62, 792.88, 818.0600000000001, 791.23, 798.33, 439473, 498868000.0], [19930729, 798.33, 801.16, 810.63, 801.16, 806.6700000000001, 259667, 250168992.0], [19930730, 806.6700000000001, 810.09, 901.12, 810.09, 881.07, 1222136, 1433112960.0], [19930802, 881.07, 885.3100000000001, 913.15, 842.35, 843.27, 1327101, 1518909056.0], [19930803, 843.27, 842.29, 853.35, 830.6700000000001, 832.72, 307480, 358107008.0], [19930804, 832.72, 833.4, 855.86, 823.0, 850.54, 343278, 313256000.0], [19930805, 850.54, 853.71, 863.94, 842.72, 849.3000000000001, 538329, 602014976.0], [19930806, 849.3000000000001, 841.39, 860.73, 841.39, 855.52, 524069, 617720000.0], [19930809, 855.52, 866.65, 887.45, 861.34, 885.27, 1088235, 1380780032.0], [19930810, 885.27, 897.46, 911.77, 861.19, 862.08, 1438811, 1680656000.0], [19930811, 862.08, 862.4, 883.02, 861.78, 883.02, 435531, 457620000.0], [19930812, 883.02, 896.74, 917.96, 893.51, 917.04, 1015689, 1079757952.0], [19930813, 917.04, 929.4200000000001, 947.26, 922.52, 947.26, 1332467, 1521376000.0], [19930816, 947.26, 969.9, 1023.87, 967.35, 1023.87, 1432882, 1921106048.0], [19930817, 1023.87, 1042.42, 1042.47, 973.48, 974.11, 1542719, 2112173056.0], [19930818, 974.11, 974.11, 988.14, 947.9300000000001, 947.9300000000001, 642828, 850556032.0], [19930819, 947.9300000000001, 944.58, 980.4300000000001, 944.47, 968.51, 448297, 625742976.0], [19930820, 968.51, 973.0, 977.39, 937.99, 946.54, 451256, 571390976.0], [19930823, 946.54, 933.72, 937.3000000000001, 888.6800000000001, 893.23, 497704, 634803968.0], [19930824, 893.23, 878.09, 902.3000000000001, 873.13, 894.44, 342213, 386944000.0], [19930825, 894.44, 904.74, 921.21, 904.74, 911.4, 285673, 350712992.0], [19930826, 911.4, 913.27, 914.15, 896.0, 903.91, 170181, 193440992.0], [19930827, 903.91, 903.47, 903.77, 886.3000000000001, 894.59, 411332, 523032000.0], [19930830, 894.59, 901.09, 911.1800000000001, 884.51, 899.27, 231770, 265575008.0], [19930831, 899.27, 895.76, 909.72, 893.99, 895.6800000000001, 169092, 187428992.0], [19930901, 895.6800000000001, 898.01, 900.1800000000001, 886.57, 893.97, 245553, 199892992.0], [19930902, 893.97, 894.27, 901.39, 893.0, 901.39, 171555, 154355008.0], [19930903, 901.39, 907.89, 926.11, 905.71, 922.69, 323168, 404959008.0], [19930906, 922.69, 940.46, 947.53, 933.74, 947.53, 497809, 655361024.0], [19930907, 947.53, 947.12, 947.12, 908.29, 909.04, 345944, 454292000.0], [19930908, 909.04, 907.98, 918.26, 896.5600000000001, 9