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) • 732 kB
JavaScript
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], [1993070