hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
1 lines • 654 kB
JavaScript
"use strict";Object.defineProperty(exports,"__esModule",{value:true});var SH_000001_DAY_KLINE={"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],[19930908,909.04,907.98,918.26,896.5600000000001,909.13,263978,313452992.0],[19930909,909.13,911.95,914.79,900.82,901.66,237052,324868000.0],[19930910,901.66,887.83,908.91,887.65,903.5600000000001,171504,185086000.0],[19930913,903.5600000000001,895.62,895.62,873.5500000000001,879.24,295061,340126016.0],[19930914,879.24,875.14,879.9300000000001,865.61,876.62,138936,159394000.0],[19930915,876.62,876.38,903.24,876.25,880.78,100191,112045000.0],[19930916,880.78,885.02,885.79,874.35,875.08,114538,116415000.0],[19930917,875.08,874.51,883.1700000000001,868.74,881.41,142359,169476992.0],[19930920,881.41,875.97,878.23,865.74,875.0,177122,178963008.0],[19930921,875.0,875.13,896.6800000000001,875.13,890.23,266000,297139008.0],[19930922,890.23,891.0500000000001,892.32,881.04,881.24,179432,169932000.0],[19930923,881.24,882.6800000000001,888.82,881.6800000000001,884.02,172349,167679008.0],[19930924,884.02,873.16,915.0600000000001,864.38,875.8100000000001,467085,568177984.0],[19930927,875.8100000000001,876.61,884.3000000000001,876.39,880.98,312158,318673984.0],[19930928,880.98,886.11,898.15,883.9200000000001,898.15,559591,553948032.0],[19930929,898.15,904.76,909.84,885.46,886.12,488694,469279008.0],[19930930,886.12,887.13,896.58,883.5500000000001,890.27,524829,610470016.0],[19931004,890.27,895.69,901.37,891.33,892.5500000000001,563428,639219008.0],[19931005,892.5500000000001,894.37,896.0,885.04,885.86,357402,385454016.0],[19931006,885.86,886.33,891.13,879.4200000000001,885.04,436478,608054016.0],[19931007,885.04,887.0,934.4,880.99,887.62,1618615,3408867072.0],[19931008,887.62,897.72,898.9,874.28,874.76,1195029,2241702912.0],[19931011,874.76,872.95,879.6800000000001,866.9300000000001,868.38,635130,1044638016.0],[19931012,868.38,868.48,875.62,866.85,871.4200000000001,554009,792358976.0],[19931013,871.4200000000001,874.36,879.29,854.79,859.7,607545,799372992.0],[19931014,859.7,858.33,859.48,848.53,855.04,417466,575073984.0],[19931015,855.04,855.6700000000001,862.54,854.97,856.9200000000001,268426,366012000.0],[19931018,856.9200000000001,852.82,852.82,835.25,835.25,554465,549878016.0],[19931019,835.25,839.2,846.39,836.77,839.6,576583,581100992.0],[19931020,839.6,843.58,846.78,837.97,843.85,691591,777291008.0],[19931021,843.85,846.25,846.4300000000001,831.87,832.25,742611,1083249024.0],[19931022,832.25,827.75,844.5,818.8100000000001,818.8100000000001,1056350,2003889024.0],[19931025,818.8100000000001,792.78,797.48,774.54,784.97,813707,1191264000.0],[19931026,784.97,789.25,792.4300000000001,781.13,783.23,995521,1855890048.0],[19931027,783.23,787.79,789.41,776.41,778.38,901031,1737293056.0],[19931028,778.38,779.64,829.1,778.27,824.66,1160734,1610291968.0],[19931029,824.66,834.51,834.79,809.8000000000001,814.82,999240,1390732032.0],[19931101,814.82,801.86,823.25,801.86,816.71,646971,1022379008.0],[19931102,816.71,821.85,824.49,810.8100000000001,812.6700000000001,549003,841057984.0],[19931103,812.6700000000001,812.63,814.74,804.73,805.71,571874,733212992.0],[19931104,805.71,804.66,806.66,793.32,804.26,504402,700646976.0],[19931105,804.26,804.26,816.4,803.03,814.39,518531,619547008.0],[19931108,814.39,833.26,836.99,819.09,836.99,818185,1065228032.0],[19931109,836.99,840.89,846.15,834.75,846.15,679881,823214016.0],[19931110,846.15,848.45,856.77,828.66,833.1700000000001,1169090,2198479872.0],[19931111,833.1700000000001,836.5500000000001,851.44,836.5500000000001,848.27,1114973,2055608960.0],[19931112,848.27,858.2,868.91,858.2,865.97,983109,1456374016.0],[19931115,865.97,875.8000000000001,893.4200000000001,875.8000000000001,890.46,1354358,1650499968.0],[19931116,890.46,890.9200000000001,891.4300000000001,876.61,880.33,1278614,1532187008.0],[19931117,880.33,881.9300000000001,894.96,881.9300000000001,887.65,1062975,1191453952.0],[19931118,887.65,895.69,903.28,892.41,903.07,877493,1064897984.0],[19931119,903.07,907.41,924.6700000000001,904.6,924.6700000000001,1620731,1951330048.0],[19931122,924.6700000000001,924.6700000000001,954.35,898.49,949.77,1884341,2476503040.0],[19931123,949.77,955.82,971.46,949.82,957.95,2135691,2876176896.0],[19931124,957.95,955.24,963.62,945.4300000000001,953.23,1893822,2704579072.0],[19931125,953.23,959.9,992.89,959.9,986.69,2354818,3356403968.0],[19931126,986.69,986.69,1011.76,963.46,965.39,1918993,2803762944.0],[19931129,965.39,968.44,974.85,956.34,972.96,1386637,1921928960.0],[19931130,972.96,984.5400000000001,990.4,979.08,984.9300000000001,1603177,2272509952.0],[19931201,984.9300000000001,993.6700000000001,993.74,971.49,974.8000000000001,1217881,1815472000.0],[19931202,974.8000000000001,974.35,980.94,964.4300000000001,972.8000000000001,778228,1073545024.0],[19931203,972.8000000000001,975.65,982.1,970.1,980.6700000000001,806229,1168038016.0],[19931206,980.6700000000001,986.12,1004.01,979.72,995.72,2062968,2864756992.0],[19931207,995.72,1006.7,1022.34,1006.7,1022.34,2402835,3843186944.0],[19931208,1022.34,1044.85,1044.85,1004.02,1009.6700000000001,2223643,3406758912.0],[19931209,1009.6700000000001,1016