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 • 548 kB
JavaScript
"use strict";Object.defineProperty(exports,"__esModule",{value:true});var SZ_000001_DAY_KLINE={"data":[[19910403,49.0,49.0,49.0,49.0,49.0,100,5000.0],[19910404,49.0,48.76,48.76,48.76,48.76,300,15000.0],[19910405,48.76,48.52,48.52,48.52,48.52,200,10000.0],[19910406,48.52,48.28,48.28,48.28,48.28,700,34000.0],[19910408,48.28,48.04,48.04,48.04,48.04,200,10000.0],[19910409,48.04,47.800000000000004,47.800000000000004,47.800000000000004,47.800000000000004,400,19000.0],[19910410,47.800000000000004,47.56,47.56,47.56,47.56,1500,71000.0],[19910412,47.56,47.08,47.08,47.08,47.08,800,38000.0],[19910413,47.08,46.84,46.84,46.84,46.84,500,23000.0],[19910416,46.84,46.38,46.38,46.38,46.38,200,9000.0],[19910417,46.38,46.15,46.15,46.15,46.15,100,5000.0],[19910418,46.15,45.92,45.92,45.92,45.92,400,18000.0],[19910419,45.92,45.69,45.69,45.69,45.69,200,9000.0],[19910420,45.69,45.46,45.46,45.46,45.46,500,23000.0],[19910423,45.46,45.0,45.0,45.0,45.0,2800,126000.0],[19910424,45.0,44.78,44.78,44.78,44.78,1600,72000.0],[19910425,44.78,44.56,44.56,44.56,44.56,1500,67000.0],[19910426,44.56,44.34,44.34,44.34,44.34,800,35000.0],[19910429,44.34,43.9,43.9,43.9,43.9,400,17000.0],[19910430,43.9,43.68,43.68,43.68,43.68,200,9000.0],[19910502,43.68,43.46,43.46,43.46,43.46,200,9000.0],[19910503,43.46,43.24,43.24,43.24,43.24,300,13000.0],[19910504,43.24,43.02,43.02,43.02,43.02,200,9000.0],[19910507,43.02,42.59,42.59,42.59,42.59,200,8000.0],[19910508,42.59,42.38,42.38,42.38,42.38,10900,462000.0],[19910509,42.38,42.17,42.17,42.17,42.17,1500,63000.0],[19910510,42.17,41.96,41.96,41.96,41.96,2000,84000.0],[19910511,41.96,41.75,41.75,41.75,41.75,600,25000.0],[19910513,41.75,41.54,41.54,41.54,41.54,1900,79000.0],[19910514,41.54,41.33,41.33,41.33,41.33,5500,227000.0],[19910515,41.33,41.12,41.12,41.12,41.12,38700,1591000.0],[19910516,41.12,40.910000000000004,40.910000000000004,40.910000000000004,40.910000000000004,49300,2017000.0],[19910517,40.910000000000004,40.71,40.71,40.71,40.71,41900,1706000.0],[19910518,40.71,40.51,40.51,40.51,40.51,11000,446000.0],[19910520,40.51,40.31,40.31,40.31,40.31,5100,205000.0],[19910521,40.31,40.11,40.11,40.11,40.11,6300,253000.0],[19910522,40.11,39.910000000000004,39.910000000000004,39.910000000000004,39.910000000000004,4300,171000.0],[19910523,39.910000000000004,39.71,39.71,39.71,39.71,1700,67000.0],[19910524,39.71,39.51,39.51,39.51,39.51,300,12000.0],[19910527,39.51,39.11,39.11,39.11,39.11,500,19000.0],[19910528,39.11,38.910000000000004,38.910000000000004,38.910000000000004,38.910000000000004,300,12000.0],[19910529,38.910000000000004,38.72,38.72,38.72,38.72,3600,139000.0],[19910530,38.72,38.53,38.53,38.53,38.53,1400,54000.0],[19910531,38.53,38.34,38.34,38.34,38.34,100,4000.0],[19910601,38.34,38.53,38.53,38.53,38.53,1000,38000.0],[19910603,38.53,37.96,37.96,37.96,37.96,700,26000.0],[19910604,37.96,37.77,37.77,37.77,37.77,100,4000.0],[19910606,37.77,37.39,37.39,37.39,37.39,400,15000.0],[19910607,37.39,37.2,37.2,37.2,37.2,100,4000.0],[19910608,37.2,37.01,37.01,37.01,37.01,600,22000.0],[19910610,37.01,36.82,36.82,36.82,36.82,1500,55000.0],[19910611,36.82,36.64,36.64,36.64,36.64,1200,44000.0],[19910612,36.64,36.46,36.46,36.46,36.46,1500,55000.0],[19910613,36.46,36.28,36.28,36.28,36.28,3400,123000.0],[19910614,36.28,36.1,36.1,36.1,36.1,700,25000.0],[19910615,36.1,35.92,35.92,35.92,35.92,2700,97000.0],[19910617,35.92,35.74,35.74,35.74,35.74,500,18000.0],[19910618,35.74,35.56,35.56,35.56,35.56,1000,35000.0],[19910619,35.56,35.38,35.38,35.38,35.38,5700,202000.0],[19910620,35.38,35.2,35.2,35.2,35.2,3000,105000.0],[19910621,35.2,35.02,35.02,35.02,35.02,200,7000.0],[19910622,35.02,34.84,34.84,34.84,34.84,1600,56000.0],[19910624,34.84,34.67,34.67,34.67,34.67,2500,87000.0],[19910625,34.67,34.5,34.5,34.5,34.5,1200,41000.0],[19910626,34.5,34.33,34.33,34.33,34.33,400,14000.0],[19910627,34.33,34.160000000000004,34.160000000000004,34.160000000000004,34.160000000000004,400,14000.0],[19910628,34.160000000000004,33.99,33.99,33.99,33.99,200,7000.0],[19910701,33.99,33.65,33.65,33.65,33.65,200,7000.0],[19910702,33.65,33.480000000000004,33.480000000000004,33.480000000000004,33.480000000000004,200,7000.0],[19910704,33.480000000000004,33.14,33.14,33.14,33.14,1100,36000.0],[19910705,33.14,32.97,32.97,32.97,32.97,200,6000.0],[19910706,32.97,32.81,32.81,32.81,32.81,100,3000.0],[19910708,32.81,32.65,32.65,32.65,32.65,900,29000.0],[19910710,32.65,32.33,32.33,32.33,32.33,600,19000.0],[19910711,32.33,32.17,32.17,32.17,32.17,100,3000.0],[19910715,32.17,31.69,31.69,31.69,31.69,400,13000.0],[19910719,31.69,31.05,31.05,31.05,31.05,100,3000.0],[19910720,31.05,30.89,30.89,30.89,30.89,200,6000.0],[19910724,30.89,30.44,30.44,30.44,30.44,200,6000.0],[19910726,30.44,30.14,30.14,30.14,30.14,300,9000.0],[19910729,30.14,29.84,29.84,29.84,29.84,700,21000.0],[19910730,29.84,29.69,29.69,29.69,29.69,700,21000.0],[19910731,29.69,29.54,29.54,29.54,29.54,100,3000.0],[19910801,29.54,29.39,29.39,29.39,29.39,700,20000.0],[19910802,29.39,29.240000000000002,29.240000000000002,29.240000000000002,29.240000000000002,100,3000.0],[19910817,29.240000000000002,15.0,15.8,14.75,15.8,32800,499000.0],[19910819,15.8,16.0,16.3,15.8,16.3,310000,4983000.0],[19910820,16.3,16.3,16.3,15.700000000000001,15.75,196900,3135000.0],[19910821,15.75,15.75,15.75,15.3,15.55,343100,5300000.0],[19910822,15.55,15.55,15.55,14.9,14.9,284100,4298000.0],[19910823,14.9,14.9,15.15,14.3,15.0,438100,6405000.0],[19910824,15.0,15.0,15.8,15.0,15.6,333000,5167000.0],[19910826,15.6,15.6,15.6,15.3,15.4,277200,4267000.0],[19910827,15.4,15.35,15.4,15.1,15.200000000000001,208500,3177000.0],[19910828,15.200000000000001,15.25,15.25,15.0,15.1,243900,3688000.0],[19910829,15.1,15.05,15.15,15.0,15.1,229600,3455000.0],[19910830,15.1,15.0,15.1,15.0,15.05,225100,3379000.0],[19910831,15.05,15.05,15.05,14.85,15.0,120000,1798000.0],[19910902,15.0,15.0,15.0,14.65,15.0,231600,3440000.0],[19910903,15.0,15.0,15.0,14.700000000000001,15.0,287400,4271000.0],[19910904,15.0,14.8,14.85,14.700000000000001,14.85,160400,2367000.0],[19910905,14.85,14.700000000000001,14.700000000000001,14.3,14.6,484000,7030000.0],[19910906,14.6,14.3,14.3,13.5,13.700000000000001,326700,4506000.0],[19910907,13.700000000000001,13.700000000000001,13.85,13.4,13.85,364100,4970000.0],[19910909,13.85,13.700000000000001,13.9,13.700000000000001,13.9,629700,8653000.0],[19910910,13.9,13.700000000000001,13.950000000000001,13.700000000000001,13.950000000000001,423500,5856000.0],[19910911,13.950000000000001,13.85,14.4,13.85,14.4,452800,6351000.0],[19910912,14.4,14.35,14.5,14.3,14.450000000000001,352400,5086000.0],[19910913,14.450000000000001,14.4,14.5,14.3,14.5,752500,10822000.0],[19910914,14.5,14.4,14.450000000000001,14.35,14.450000000000001,356300,5124000.0],[19910916,14.450000000000001,14.3,14.35,14.1,14.3,224000,3186000.0],[19910917,14.3,14.200000000000001,14.25,14.1,14.25,300900,4265000.0],[19910918,14.25,14.1,14.200000000000001,14.0,14.200000000000001,262000,3696000.0],[19910919,14.200000000000001,14.1,14.15,14.0,14.15,347500,4890000.0],[19910920,14.15,14.05,14.1,14.05,14.1,234000,3288000.0],[19910921,14.1,14.05,14.1,14.05,14.1,197800,2780000.0],[19910923,14.1,14.05,14.1,14.05,14.1,207800,2922000.0],[19910924,14.1,14.05,14.1,14.05,14.1,140200,1973000.0],[19910925,14.1,14.05,14.200000000000001,14.05,14.200000000000001,177000,2491000.0],[19910926,14.200000000000001,14.1,14.3,14.1,14.3,71700,1018000.0],[19910927,14.3,14.3,14.6,14.3,14.5,147600,2140000.0],[19910928,14.5,14.5,14.6,14.5,14.5,108600,1582000.0],[19910929,14.5,14.55,14.65,14.5,14.6,93000,1355000.0],[19910930,14.6,14.55,14.65,14.5,14.6,0,0.0],[19911003,14.6,14.65,16.1,14.65,15.75,180900,2804000.0],[19911004,15.75,15.85,15.85,15.35,15.6,393100,6113000.0],[19911005,15.6,15.55,16.0,15.450000000000001,15.9,208800,3260000.0],[19911007,15.9,16.0,17.3,16.0,17.25,408300,6864000.0],[19911008,17.25,18.7,21.400000000000002,18.6,21.400000000000002,651400,13028000.0],[19911009,21.400000000000002,21.5,26.25,21.5,25.95,647600,16554000.0],[19911010,25.95,26.0,27.85,20.55,22.0,610900,15418000.0],[19911011,22.0,21.8,24.0,17.95,24.0,856600,18110000.0],[19911012,24.0,24.0,24.650000000000002,24.0,24.3,333800,8151000.0],[19911014,24.3,24.400000000000002,25.1,24.35,24.75,648500,16122000.0],[19911015,24.75,24.7,24.7,23.0,23.3,361000,8593000.0],[19911016,23.3,23.3,23.3,22.1,23.0,391400,8909000.0],[19911017,23.0,23.0,24.3,23.0,24.3,420200,9842000.0],[19911018,24.3,24.35,24.900000000000002,24.0,24.150000000000002,485600,11884000.0],[19911019,24.150000000000002,24.05,24.1,23.8,24.0,181300,4340000.0],[19911021,24.0,24.0,24.400000000000002,23.85,23.900000000000002,355700,8582000.0],[19911022,23.900000000000002,24.0,24.0,23.35,23.5,333500,7887000.0],[19911023,23.5,23.5,23.900000000000002,23.25,23.85,323300,7586000.0],[19911024,23.85,23.900000000000002,24.3,23.8,24.0,392800,9424000.0],[19911025,24.0,24.0,24.0,23.85,24.0,357900,8571000.0],[19911026,24.0,23.95,24.0,23.900000000000002,23.95,279400,6689000.0],[19911028,23.95,24.0,25.0,23.95,24.900000000000002,455400,11124000.0],[19911029,24.900000000000002,25.0,26.1,25.0,25.650000000000002,489400,12601000.0],[19911030,25.650000000000002,25.6,26.0,25.5,25.75,378700,9733000.0],[19911031,25.75,25.7,27.1,25.7,26.900000000000002,445700,11686000.0],[19911101,26.900000000000002,27.0,29.5,27.0,28.75,581000,16538000.0],[19911102,28.75,28.8,29.2,28.6,28.900000000000002,320800,9272000.0],[19911104,28.900000000000002,29.0,31.650000000000002,28.95,31.55,677400,20534000.0],[19911105,31.55,31.6,32.6,31.400000000000002,31.400000000000002,946000,30561000.0],[19911106,31.400000000000002,31.400000000000002,31.5,29.0,29.900000000000002,623900,18555000.0],[19911107,29.900000000000002,30.05,31.5,30.0,30.2,767200,23581000.0],[19911108,30.2,30.3,30.6,29.7,30.5,569000,17083000.0],[19911109,30.5,30.5,32.4,30.5,32.3,498200,15639000.0],[19911112,32.3,32.5,35.9,32.5,35.85,623700,21809000.0],[19911113,35.85,35.9,36.9,35.9,36.45,770500,28174000.0],[19911114,36.45,36.550000000000004,37.2,36.4,36.550000000000004,458300,15869000.0],[19911115,36.550000000000004,36.45,37.2,35.65,35.7,668400,24561000.0],[19911116,35.7,35.7,35.7,34.25,34.5,347600,12032000.0],[19911118,34.5,34.85,34.85,29.35,29.55,415100,13364000.0],[19911119,29.55,29.400000000000002,32.5,29.0,32.5,576800,17515000.0],[19911120,32.5,32.5,34.0,32.5,33.8,469700,15810000.0],[19911121,33.8,33.8,33.8,31.0,31.900000000000002,327800,10583000.0],[19911122,31.900000000000002,31.95,32.5,31.0,32.1,411800,13128000.0],[19911123,32.1,32.0,32.5,31.7,31.7,171700,5481000.0],[19911125,31.7,31.95,31.95,28.8,28.8,247500,7650000.0],[19911126,28.8,31.0,31.0,28.8,28.8,356300,10566000.0],[19911127,28.8,28.8,30.0,28.35,30.0,455000,13101000.0],[19911128,30.0,30.0,30.3,28.8,29.05,432000,12880000.0],[19911129,29.05,29.0,29.0,27.45,27.85,306200,8557000.0],[19911130,27.85,27.8,28.0,27.400000000000002,27.5,142900,3962000.0],[19911202,27.5,27.6,27.6,26.8,27.05,410500,11099000.0],[19911203,27.05,27.0,28.55,27.0,28.3,234800,6521000.0],[19911204,28.3,28.3,28.5,28.0,28.0,242700,6853000.0],[19911205,28.0,28.0,28.0,26.900000000000002,27.0,126000,3458000.0],[19911206,27.0,27.0,27.6,27.0,27.5,159400,4341000.0],[19911207,27.5,27.5,28.0,27.3,27.900000000000002,80600,2218000.0],[19911209,27.900000000000002,28.0,28.2,27.8,28.05,144400,4045000.0],[19911210,28.05,28.0,28.5,28.0,28.5,182200,5160000.0],[19911211,28.5,28.5,28.8,28.2,28.35,201900,5750000.0],[19911212,28.35,28.35,28.35,27.7,27.900000000000002,105800,2953000.0],[19911213,27.900000000000002,27.8,27.8,27.1,27.25,129400,3541000.0],[19911214,27.25,27.2,27.5,27.150000000000002,27.5,59600,1628000.0],[19911216,27.5,27.400000000000002,27.8,27.400000000000002,27.6,100100,2762000.0],[19911217,27.6,27.650000000000002,27.8,27.5,27.55,91300,2521000.0],[19911218,27.55,27.6,27.7,27.400000000000002,27.650000000000002,123900,3412000.0],[19911219,27.650000000000002,27.6,27.8,27.5,27.650000000000002,100900,2787000.0],[19911220,27.650000000000002,27.6,27.8,27.5,27.5,100900,2787000.0],[19911221,27.5,27.6,27.8,27.5,27.6,47400,1309000.0],[19911223,27.6,27.7,27.900000000000002,27.6,27.8,127000,3523000.0],[19911224,27.8,27.900000000000002,29.3,27.0,29.05,105000,3010000.0],[19911225,29.05,29.150000000000002,30.0,29.1,29.3,226900,6703000.0],[19911226,29.3,29.3,29.3,28.0,28.0,191800,5510000.0],[19911227,28.0,28.0,28.5,28.0,28.45,210500,5935000.0],[19911228,28.45,28.400000000000002,29.3,28.400000000000002,29.25,111600,3220000.0],[19911230,29.25,29.3,29.400000000000002,28.8,28.8,105900,3093000.0],[19911231,28.8,28.8,29.35,28.8,29.35,75900,2204000.0],[19920102,29.35,29.150000000000002,29.400000000000002,29.0,29.150000000000002,188600,5497000.0],[19920103,29.150000000000002,29.2,29.3,29.0,29.1,221200,6436000.0],[19920106,29.1,29.1,29.8,29.05,29.7,263400,7822000.0],[19920107,29.7,29.7,30.2,29.55,29.900000000000002,293100,8763000.0],[19920108,29.900000000000002,29.8,30.2,29.55,29.650000000000002,192800,5716000.0],[19920109,29.650000000000002,29.7,29.8,29.3,29.7,153500,4558000.0],[19920110,29.7,29.650000000000002,29.8,29.5,29.8,152500,4544000.0],[19920113,29.8,29.8,29.8,29.6,29.650000000000002,135300,4011000.0],[19920114,29.650000000000002,29.650000000000002,29.650000000000002,29.0,29.2,171100,4996000.0],[19920115,29.2,29.2,29.400000000000002,29.0,29.1,220500,6416000.0],[19920116,29.1,29.0,29.0,28.55,28.900000000000002,126800,3664000.0],[19920117,28.900000000000002,28.900000000000002,28.900000000000002,28.35,28.8,114300,3291000.0],[19920120,28.8,28.8,29.5,28.8,29.45,108500,3195000.0],[19920121,29.45,29.5,29.8,29.2,29.3,157600,4617000.0],[19920122,29.3,29.25,29.3,28.8,28.95,159200,4608000.0],[19920123,28.95,28.95,29.3,28.95,29.2,147700,4312000.0],[19920124,29.2,29.25,29.7,29.05,29.05,232700,6759000.0],[19920127,29.05,29.55,29.6,29.3,29.400000000000002,257100,7558000.0],[19920128,29.400000000000002,29.400000000000002,29.5,29.35,29.5,233600,6891000.0],[19920129,29.5,29.5,30.05,29.5,30.0,212700,6381000.0],[19920130,30.0,29.95,30.35,29.95,30.2,173500,5239000.0],[19920201,30.2,31.150000000000002,32.0,31.150000000000002,32.0,222800,7129000.0],[19920202,32.0,32.0,32.7,31.900000000000002,32.32,173500,5607000.0],[19920210,32.32,32.3,32.5,30.900000000000002,31.6,164400,5195000.0],[19920213,31.6,31.900000000000002,32.0,31.8,32.0,181200,5798000.0],[19920214,32.0,32.0,32.1,31.8,31.8,192400,6118000.0],[19920218,31.8,31.2,31.25,30.7,31.0,195500,6060000.0],[19920219,31.0,31.0,31.2,30.2,31.05,194600,6042000.0],[19920220,31.05,31.0,32.0,31.0,31.0,129600,4017000.0],[19920221,31.0,31.8,31.900000000000002,31.6,31.650000000000002,171000,5412000.0],[19920224,31.650000000000002,31.650000000000002,31.650000000000002,30.5,31.1,140500,4369000.0],[19920225,31.1,31.2,31.2,30.8,30.95,123100,3809000.0],[19920226,30.95,31.0,31.0,30.05,30.55,141900,4335000.0],[19920227,30.55,30.7,31.0,30.5,31.0,203300,6302000.0],[19920228,31.0,31.0,31.75,31.0,31.55,233500,7366000.0],[19920302,31.55,31.7,32.0,31.6,31.7,313700,9944000.0],[19920303,31.7,31.8,31.85,31.55,31.7,315000,9985000.0],[19920304,31.7,31.8,31.900000000000002,31.55,31.75,228800,7264000.0],[19920305,31.75,31.7,32.0,31.650000000000002,31.95,273300,8731000.0],[19920309,31.95,32.25,32.9,32.25,32.4,351500,11388000.0],[19920310,32.4,32.5,32.5,31.900000000000002,32.1,228400,7331000.0],[19920311,32.1,32.0,32.2,32.0,32.15,273800,8802000.0],[19920312,32.15,32.1,32.25,32.0,32.25,261500,8433000.0],[19920313,32.25,32.3,32.3,32.15,32.3,317000,10239000.0],[19920316,32.3,32.45,32.9,32.35,32.8,490100,16075000.0],[19920317,32.8,32.9,33.0,32.8,32.85,310600,10203000.0],[19920318,32.85,32.85,32.95,32.75,32.9,605900,19934000.0],[19920319,32.9,32.9,32.9,32.6,32.6,228600,7452000.0],[19920320,32.6,32.75,32.75,32.2,32.45,256300,8316000.0],[19920323,32.45,21.5,22.05,21.05,21.900000000000002,486500,10654000.0],[19920324,21.900000000000002,22.0,22.1,21.85,22.1,647600,14311000.0],[19920325,22.1,22.1,23.3,22.0,23.150000000000002,665200,15399000.0],[19920327,23.150000000000002,24.2,24.3,23.5,23.900000000000002,731300,17478000.0],[19920330,23.900000000000002,23.900000000000002,25.2,23.8,24.900000000000002,777200,19352000.0],[19920401,24.900000000000002,26.35,27.05,26.35,26.900000000000002,796500,21425000.0],[19920402,26.900000000000002,26.900000000000002,27.1,26.0,26.05,654400,17047000.0],[19920403,26.05,26.2,26.2,25.3,25.95,623300,16174000.0],[19920406,25.95,26.1,27.7,26.1,27.5,645600,17754000.0],[19920407,27.5,27.650000000000002,28.5,27.0,28.0,872500,24430000.0],[19920408,28.0,28.150000000000002,29.900000000000002,28.150000000000002,28.95,1315300,38077000.0],[19920409,28.95,29.0,29.6,28.400000000000002,29.2,910900,26598000.0],[19920410,29.2,29.35,29.8,29.0,29.6,767700,22725000.0],[19920413,29.6,29.75,33.8,29.75,32.95,740900,24412000.0],[19920414,32.95,33.1,34.5,32.2,32.5,1053200,34229000.0],[19920415,32.5,32.65,33.5,30.2,30.6,831100,25431000.0],[19920416,30.6,30.75,33.0,30.75,32.85,917700,30146000.0],[19920417,32.85,33.0,33.1,31.900000000000002,32.0,971400,31084000.0],[19920420,32.0,32.15,32.5,31.0,31.55,599300,18907000.0],[19920421,31.55,31.7,31.900000000000002,31.0,31.5,659700,20780000.0],[19920422,31.5,31.650000000000002,33.1,31.5,32.8,627600,20585000.0],[19920423,32.8,32.95,34.1,32.95,33.45,852300,28509000.0],[19920424,33.45,33.5,34.300000000000004,33.5,34.0,898300,30542000.0],[19920427,34.0,34.15,34.9,33.5,33.8,854600,28885000.0],[19920428,33.8,33.95,34.5,33.5,34.5,962400,33202000.0],[19920429,34.5,34.65,36.0,34.65,36.0,926600,33357000.0],[19920430,36.0,36.15,38.7,36.15,38.5,806100,31034000.0],[19920503,38.5,38.65,42.7,38.65,41.15,844900,34767000.0],[19920504,41.15,41.300000000000004,43.800000000000004,40.9,43.6,1146200,49974000.0],[19920505,43.6,43.45,47.6,43.45,46.95,1080500,50729000.0],[19920506,46.95,47.1,48.550000000000004,45.5,46.0,899900,41395000.0],[19920507,46.0,46.15,46.15,42.65,43.550000000000004,1015200,44211000.0],[19920508,43.550000000000004,43.7,44.1,42.0,42.6,1072600,45692000.0],[19920511,42.6,42.75,43.800000000000004,41.5,43.75,1039000,45456000.0],[19920512,43.75,43.9,47.2,43.9,46.4,796900,36976000.0],[19920513,46.4,46.550000000000004,47.5,46.2,46.300000000000004,848900,39304000.0],[19920514,46.300000000000004,46.45,46.45,44.9,45.45,891200,40505000.0],[19920515,45.45,45.6,46.2,44.95,45.35,862300,39105000.0],[19920518,45.35,45.5,45.5,44.0,44.800000000000004,888300,39795000.0],[19920519,44.800000000000004,44.95,46.550000000000004,44.7,46.45,1068100,49613000.0],[19920520,46.45,46.6,47.65,45.0,45.1,966500,43589000.0],[19920521,45.1,45.25,45.25,43.6,45.0,642600,28917000.0],[19920522,45.0,45.15,45.25,44.2,44.4,618000,27439000.0],[19920525,44.4,44.550000000000004,45.5,44.300000000000004,45.45,904600,41114000.0],[19920526,45.45,45.6,46.6,45.6,46.5,840900,39101000.0],[19920527,46.5,46.65,47.2,45.9,46.0,942400,43350000.0],[19920528,46.0,46.0,46.0,45.0,45.45,708800,32214000.0],[19920529,45.45,45.6,45.6,44.2,45.2,722100,32638000.0],[19920601,45.2,45.35,46.6,45.35,45.95,925800,42540000.0],[19920602,45.95,46.1,46.1,44.25,44.9,797600,35812000.0],[19920603,44.9,45.050000000000004,45.050000000000004,42.0,42.15,531100,22385000.0],[19920604,42.15,42.300000000000004,42.300000000000004,38.68,41.300000000000004,958000,39565000.0],[19920605,41.300000000000004,41.45,42.800000000000004,41.4,41.9,970800,40676000.0],[19920608,41.9,42.050000000000004,42.050000000000004,39.85,41.5,738200,30635000.0],[19920609,41.5,41.65,41.65,39.5,39.85,477900,19044000.0],[19920610,39.85,39.800000000000004,39.9,38.4,39.21,623700,24455000.0],[19920611,39.21,39.050000000000004,39.2,38.5,38.800000000000004,487300,18907000.0],[19920612,38.800000000000004,38.95,39.0,37.9,38.5,670000,25795000.0],[19920616,38.5,36.15,36.2,33.25,33.6,767500,25787000.0],[19920617,33.6,33.45,37.15,32.3,36.9,876100,32328000.0],[19920618,36.9,36.75,38.300000000000004,35.9,36.300000000000004,1146400,41614000.0],[19920619,36.300000000000004,36.45,36.5,35.0,36.2,667300,24156000.0],[19920622,36.2,36.050000000000004,36.050000000000004,34.0,34.25,736500,25225000.0],[19920623,34.25,34.35,35.800000000000004,33.8,35.2,617100,21721000.0],[19920624,35.2,35.050000000000004,35.050000000000004,34.2,35.050000000000004,588500,20626000.0],[19920625,35.050000000000004,35.15,36.0,35.0,36.0,480100,17283000.0],[19920626,36.0,36.0,37.6,36.0,37.1,778900,28897000.0],[19920629,37.1,37.25,40.0,37.25,39.800000000000004,989000,39362000.0],[19920630,39.800000000000004,39.95,42.0,39.95,42.0,1047400,43990000.0],[19920701,42.0,42.15,42.85,40.300000000000004,40.45,1246700,50429000.0],[19920702,40.45,40.300000000000004,40.800000000000004,39.35,40.2,1230300,49458000.0],[19920703,40.2,40.050000000000004,41.0,40.0,40.95,1005300,41167000.0],[19920706,40.95,41.1,42.6,40.0,40.800000000000004,1251600,51065000.0],[19920707,40.800000000000004,40.95,41.0,39.7,40.7,730500,29731000.0],[19920708,40.7,40.85,41.0,40.300000000000004,40.800000000000004,447100,18241000.0],[19920709,40.800000000000004,40.65,40.65,39.800000000000004,39.85,817100,32561000.0],[19920710,39.85,39.800000000000004,39.800000000000004,39.1,39.6,707300,28009000.0],[19920713,39.6,39.45,40.5,39.2,40.300000000000004,884400,35641000.0],[19920714,40.300000000000004,40.45,41.2,40.45,40.95,731600,29959000.0],[19920716,40.95,40.65,41.7,40.65,41.7,564300,23531000.0],[19920717,41.7,41.85,42.4,41.800000000000004,42.300000000000004,957000,40481000.0],[19920720,42.300000000000004,42.45,45.0,42.45,44.9,881200,39565000.0],[19920721,44.9,45.0,45.5,44.4,44.6,1098100,48975000.0],[19920722,44.6,44.5,44.800000000000004,44.0,44.65,978700,43698000.0],[19920723,44.65,44.5,45.5,44.5,45.5,943800,42942000.0],[19920724,45.5,45.35,46.0,45.2,45.85,1098300,50357000.0],[19920729,45.85,45.75,46.2,45.4,45.9,700800,32166000.0],[19920730,45.9,46.0,46.300000000000004,45.800000000000004,46.300000000000004,685600,31743000.0],[19920731,46.300000000000004,46.45,46.5,45.6,45.6,562200,25636000.0],[19920803,45.6,45.6,46.6,42.800000000000004,42.9,681600,29240000.0],[19920804,42.9,42.75,44.7,42.0,44.2,855500,37813000.0],[19920805,44.2,44.35,45.0,43.300000000000004,44.75,503000,22509000.0],[19920806,44.75,44.6,44.6,43.7,44.1,405000,17860000.0],[19920807,44.1,44.0,45.1,43.6,45.0,663600,29862000.0],[19920810,45.0,45.15,46.5,45.15,46.2,460900,21293000.0],[19920811,46.2,46.300000000000004,46.300000000000004,42.35,43.75,142000,6212000.0],[19920812,43.75,43.9,44.800000000000004,43.800000000000004,43.9,920400,40405000.0],[19920813,43.9,44.0,44.0,41.95,42.4,999800,42391000.0],[19920814,42.4,42.25,43.800000000000004,41.65,43.7,1119300,48913000.0],[19920817,43.7,43.85,45.35,43.85,44.0,1019400,44853000.0],[19920818,44.0,44.0,44.0,42.95,43.300000000000004,741300,32098000.0],[19920819,43.300000000000004,43.15,44.0,43.15,43.65,334700,14609000.0],[19920820,43.65,43.5,44.0,43.4,43.75,431400,18873000.0],[19920821,43.75,43.7,43.75,42.9,43.050000000000004,586000,25227000.0],[19920824,43.050000000000004,42.9,42.9,41.800000000000004,42.4,462300,19601000.0],[19920825,42.4,42.25,42.25,40.7,40.800000000000004,508100,20730000.0],[19920826,40.800000000000004,40.65,41.9,40.300000000000004,41.6,957500,39832000.0],[19920827,41.6,41.75,42.6,41.2,41.800000000000004,670300,28018000.0],[19920828,41.800000000000004,41.800000000000004,41.800000000000004,41.300000000000004,41.800000000000004,366100,15302000.0],[19920901,41.800000000000004,41.1,41.1,40.5,40.550000000000004,428700,17383000.0],[19920902,40.550000000000004,40.5,40.550000000000004,38.800000000000004,40.0,701100,28044000.0],[19920903,40.0,40.0,40.35,39.4,40.0,539100,21564000.0],[19920904,40.0,40.050000000000004,40.050000000000004,38.7,38.800000000000004,697400,27059000.0],[19920907,38.800000000000004,38.65,38.65,37.0,37.2,726100,27010000.0],[19920908,37.2,37.050000000000004,39.4,36.5,39.0,1073500,41866000.0],[19920909,39.0,39.15,41.6,39.15,41.550000000000004,1138200,47292000.0],[19920910,41.550000000000004,41.7,43.0,41.7,42.35,1585400,67141000.0],[19920911,42.35,42.5,43.4,41.2,43.300000000000004,1476200,63919000.0],[19920914,43.300000000000004,43.45,44.4,42.0,42.2,1359000,57349000.0],[19920915,42.2,42.050000000000004,43.0,41.6,42.15,936200,39460000.0],[19920916,42.15,42.0,43.5,41.5,42.75,556000,23769000.0],[19920917,42.75,42.9,43.6,42.800000000000004,43.300000000000004,797700,34540000.0],[19920918,43.300000000000004,43.300000000000004,43.5,42.4,42.6,577100,24584000.0],[19920921,42.6,42.5,43.25,42.4,42.800000000000004,343000,14680000.0],[19920922,42.800000000000004,42.800000000000004,43.0,42.4,42.550000000000004,447800,19053000.0],[19920923,42.550000000000004,42.7,43.300000000000004,42.7,43.050000000000004,735600,31667000.0],[19920924,43.050000000000004,43.2,45.4,43.2,45.300000000000004,2018700,91447000.0],[19920925,45.300000000000004,45.45,46.2,45.1,45.300000000000004,2395300,108507000.0],[19920928,45.300000000000004,45.300000000000004,45.35,44.5,44.95,975800,43862000.0],[19920929,44.95,45.0,45.0,44.7,45.0,571400,25713000.0],[19920930,45.0,45.0,45.050000000000004,44.4,44.6,774600,34547000.0],[19921004,44.6,44.6,45.0,44.6,44.800000000000004,334400,14981000.0],[19921005,44.800000000000004,44.800000000000004,44.9,44.2,44.300000000000004,335800,14875000.0],[19921006,44.300000000000004,44.15,44.15,43.5,43.85,347900,15255000.0],[19921007,43.85,43.7,44.2,43.5,44.2,274500,12132000.0],[19921008,44.2,44.35,44.5,43.9,44.050000000000004,277100,12206000.0],[19921009,44.050000000000004,44.1,44.65,43.9,44.550000000000004,502900,22404000.0],[19921012,44.550000000000004,44.7,45.35,44.7,44.800000000000004,621500,27843000.0],[19921013,44.800000000000004,44.95,44.95,44.2,44.300000000000004,304800,13502000.0],[19921014,44.300000000000004,44.2,44.300000000000004,43.6,43.65,357400,15600000.0],[19921015,43.65,43.5,44.5,43.300000000000004,44.35,271600,12045000.0],[19921016,44.35,44.4,44.5,43.800000000000004,43.9,271800,11932000.0],[19921019,43.9,43.9,43.9,42.6,42.800000000000004,454800,19465000.0],[19921020,42.800000000000004,42.85,44.1,42.85,43.0,667900,28719000.0],[19921021,43.0,42.85,43.15,42.0,42.15,499500,21053000.0],[19921022,42.15,42.0,42.0,40.5,41.6,683300,28425000.0],[19921023,41.6,41.6,41.6,40.75,40.800000000000004,766700,31281000.0],[19921026,40.800000000000004,40.65,40.65,37.15,38.5,1116200,42973000.0],[19921027,38.5,38.5,38.9,37.75,37.800000000000004,1449300,54783000.0],[19921028,37.800000000000004,37.95,38.800000000000004,37.4,38.550000000000004,952400,36715000.0],[19921029,38.550000000000004,38.4,39.6,38.35,39.6,1189100,47088000.0],[19921030,39.6,39.75,40.300000000000004,39.75,39.95,1048100,41871000.0],[19921102,39.95,40.0,40.0,37.9,38.0,722200,27443000.0],[19921103,38.0,38.0,38.800000000000004,37.4,38.800000000000004,668600,25941000.0],[19921104,38.800000000000004,38.800000000000004,38.800000000000004,38.0,38.2,266600,10184000.0],[19921105,38.2,38.050000000000004,38.1,37.800000000000004,37.9,341100,12927000.0],[19921106,37.9,37.800000000000004,38.2,37.800000000000004,38.0,413000,15694000.0],[19921109,38.0,37.85,38.0,37.65,37.800000000000004,219300,8289000.0],[19921110,37.800000000000004,37.65,38.0,37.4,37.6,303200,11400000.0],[19921111,37.6,37.5,37.7,36.800000000000004,37.0,400700,14825000.0],[19921112,37.0,37.0,37.6,35.2,35.75,516900,18479000.0],[19921113,35.75,35.6,35.6,33.7,34.1,828100,28238000.0],[19921116,34.1,33.95,33.95,30.75,30.8,843300,25973000.0],[19921117,30.8,30.650000000000002,30.650000000000002,29.0,29.900000000000002,1307100,39082000.0],[19921118,29.900000000000002,30.0,32.5,30.0,31.8,1213300,38582000.0],[19921119,31.8,31.650000000000002,31.85,30.95,31.6,1381900,43668000.0],[19921123,31.6,31.05,31.05,29.75,30.1,953500,28700000.0],[19921124,30.1,30.0,30.8,29.8,30.8,482500,14861000.0],[19921125,30.8,30.8,32.0,30.7,32.0,720100,23043000.0],[19921126,32.0,32.0,35.1,32.0,34.7,1518200,52681000.0],[19921127,34.7,34.85,35.0,33.75,34.75,207500,7212000.0],[19921130,34.75,34.9,38.65,34.9,38.300000000000004,1287600,49315000.0],[19921201,38.300000000000004,38.45,39.4,37.2,39.2,2051600,80422000.0],[19921202,39.2,39.35,40.0,38.300000000000004,38.6,1773200,68445000.0],[19921203,38.6,38.45,38.85,37.5,37.5,1134500,42543000.0],[19921204,37.5,37.35,39.15,37.35,39.0,1305800,50926000.0],[19921207,39.0,39.15,41.45,39.15,41.300000000000004,1566500,64696000.0],[19921209,41.300000000000004,41.550000000000004,41.550000000000004,39.1,39.800000000000004,1208100,48082000.0],[19921214,39.800000000000004,40.45,41.0,40.0,40.5,1017100,41192000.0],[19921216,40.5,40.0,40.800000000000004,39.800000000000004,40.800000000000004,637400,26005000.0],[19921217,40.800000000000004,40.95,41.2,40.5,40.6,504100,20466000.0],[19921218,40.6,40.75,41.45,40.550000000000004,41.4,615600,25485000.0],[19921221,41.4,41.550000000000004,41.800000000000004,41.0,41.7,950100,39619000.0],[19921222,41.7,41.85,42.0,41.5,41.5,766000,31789000.0],[19921223,41.5,41.5,41.5,41.0,41.15,581700,23936000.0],[19921224,41.15,41.0,42.0,41.0,41.75,415100,17330000.0],[19921225,41.75,41.9,42.0,41.6,41.85,525900,22008000.0],[19921228,41.85,42.0,42.15,41.85,42.15,495100,20868000.0],[19921229,42.15,42.15,43.7,42.15,43.6,741200,32316000.0],[19921230,43.6,43.75,44.800000000000004,43.75,44.7,1268300,56693000.0],[19921231,44.7,44.85,45.1,44.300000000000004,44.5,1145000,50952000.0],[19930104,44.5,45.5,45.800000000000004,44.9,45.0,1183400,53253000.0],[19930105,45.0,45.0,45.5,44.800000000000004,45.1,665300,30005000.0],[19930106,45.1,45.0,45.5,45.0,45.5,665400,30275000.0],[19930107,45.5,45.5,46.0,45.25,46.0,655500,30153000.0],[19930108,46.0,46.0,46.25,45.85,46.25,912700,42212000.0],[19930111,46.25,46.4,48.0,46.300000000000004,47.7,962400,45906000.0],[19930112,47.7,47.85,47.9,46.300000000000004,46.5,1031400,47960000.0],[19930113,46.5,46.5,47.4,46.300000000000004,47.0,847800,39846000.0],[19930114,47.0,47.0,47.300000000000004,46.6,46.800000000000004,772400,36148000.0],[19930115,46.800000000000004,46.800000000000004,47.300000000000004,46.5,47.2,696300,32865000.0],[19930118,47.2,47.65,48.7,47.050000000000004,48.6,1135000,55161000.0],[19930119,48.6,48.75,49.25,48.7,48.9,1388700,67907000.0],[19930201,48.9,49.9,53.550000000000004,49.0,52.800000000000004,1126900,59500000.0],[19930202,52.800000000000004,52.95,54.9,52.95,53.800000000000004,1117600,60126000.0],[19930203,53.800000000000004,53.95,54.300000000000004,52.45,52.5,973600,51114000.0],[19930204,52.5,52.5,53.0,51.800000000000004,52.800000000000004,1032600,54521000.0],[19930205,52.800000000000004,52.800000000000004,53.15,52.45,52.800000000000004,1222600,64553000.0],[19930208,52.800000000000004,52.95,54.800000000000004,52.95,54.0,1375000,74250000.0],[19930209,54.0,54.0,54.6,53.5,53.9,1375000,74112000.0],[19930210,53.9,54.0,55.0,54.0,54.4,1057600,57533000.0],[19930211,54.4,54.4,55.0,54.0,54.5,1454700,79281000.0],[19930212,54.5,54.5,54.5,51.95,53.1,2437500,129431000.0],[19930215,53.1,53.1,55.95,53.1,55.5,1656900,91957000.0],[19930216,55.5,55.65,56.7,55.65,55.9,1825400,102039000.0],[19930217,55.9,56.0,56.5,55.25,56.4,1310900,73934000.0],[19930219,56.4,57.0,58.800000000000004,57.0,58.800000000000004,1361100,80032000.0],[19930222,58.800000000000004,58.800000000000004,61.6,58.800000000000004,60.65,1591800,96542000.0],[19930223,60.65,60.800000000000004,60.800000000000004,59.800000000000004,59.9,1340100,80271000.0],[19930224,59.9,60.0,60.0,57.2,57.7,1527500,88136000.0],[19930225,57.7,57.5,59.7,56.9,59.2,1633500,96703000.0],[19930226,59.2,59.35,60.0,58.300000000000004,58.800000000000004,1184900,69672000.0],[19930301,58.800000000000004,58.95,62.0,58.95,60.7,2647500,160703008.0],[19930302,60.7,60.85,60.85,59.5,59.6,1269600,75668000.0],[19930303,59.6,59.5,59.800000000000004,57.800000000000004,57.800000000000004,1216100,70290000.0],[19930304,57.800000000000004,57.800000000000004,59.0,56.85,58.1,2125300,123479000.0],[19930305,58.1,58.25,58.5,56.0,56.0,1573300,88104000.0],[19930308,56.0,56.0,58.0,56.0,57.5,1526600,87779000.0],[19930309,57.5,57.5,58.0,56.800000000000004,57.25,950100,54393000.0],[19930310,57.25,57.1,58.6,57.1,58.550000000000004,1128200,66056000.0],[19930311,58.550000000000004,58.7,59.0,58.5,58.65,1050800,61629000.0],[19930312,58.65,58.800000000000004,59.0,58.7,59.0,939600,55436000.0],[19930315,59.0,59.0,59.0,56.800000000000004,57.7,1328200,76637000.0],[19930316,57.7,57.7,58.5,57.7,58.1,960800,55822000.0],[19930317,58.1,58.0,58.2,57.4,57.5,852900,49041000.0],[19930318,57.5,57.5,58.0,57.050000000000004,57.7,704000,40620000.0],[19930319,57.7,57.85,58.0,57.85,57.9,763800,44224000.0],[19930322,57.9,58.0,58.0,56.6,56.800000000000004,817300,46422000.0],[19930323,56.800000000000004,56.800000000000004,57.1,56.0,56.4,955100,53867000.0],[19930324,56.4,56.4,56.6,55.1,55.300000000000004,837300,46302000.0],[19930325,55.300000000000004,55.300000000000004,57.2,54.800000000000004,57.050000000000004,941400,53706000.0],[19930326,57.050000000000004,57.2,57.9,57.1,57.1,849300,48495000.0],[19930329,57.1,57.1,57.2,56.5,56.9,479300,27272000.0],[19930330,56.9,56.9,57.0,56.45,56.95,374200,21310000.0],[19930331,56.95,57.0,57.5,56.95,57.4,463500,26604000.0],[19930401,57.4,57.5,57.550000000000004,57.2,57.4,419700,24090000.0],[19930402,57.4,57.5,57.800000000000004,57.25,57.4,507800,29147000.0],[19930405,57.4,57.4,57.45,57.0,57.050000000000004,410900,23441000.0],[19930406,57.050000000000004,57.0,57.35,56.6,57.15,429500,24545000.0],[19930407,57.15,57.0,57.800000000000004,57.0,57.75,462600,26715000.0],[19930408,57.75,57.9,58.5,57.9,58.45,734600,42937000.0],[19930409,58.45,58.5,58.7,58.1,58.25,711000,41415000.0],[19930412,58.25,58.4,60.9,58.4,60.550000000000004,1561200,94530000.0],[19930413,60.550000000000004,60.7,61.15,60.550000000000004,61.0,1636000,99796000.0],[19930414,61.0,61.0,61.0,60.7,60.85,1204300,73281000.0],[19930415,60.85,61.0,61.0,60.300000000000004,60.7,1085700,65901000.0],[19930416,60.7,60.800000000000004,61.0,60.5,60.9,884800,53884000.0],[19930419,60.9,61.0,61.0,60.15,60.2,945100,56895000.0],[19930420,60.2,60.2,60.2,59.7,59.95,554300,33230000.0],[19930421,59.95,60.0,60.0,59.65,59.95,362500,21731000.0],[19930422,59.95,60.0,60.1,59.7,59.7,421600,25169000.0],[19930423,59.7,59.7,59.7,58.800000000000004,59.2,541900,32080000.0],[19930426,59.2,59.2,59.2,58.5,59.2,397300,23520000.0],[19930427,59.2,59.2,59.35,59.0,59.050000000000004,249200,14715000.0],[19930428,59.050000000000004,59.0,59.0,58.75,59.0,334400,19729000.0],[19930429,59.0,59.0,59.0,58.6,58.6,288600,16911000.0],[19930430,58.6,58.6,58.85,58.45,58.800000000000004,414300,24360000.0],[19930501,58.800000000000004,58.800000000000004,58.800000000000004,58.0,58.050000000000004,279500,16224000.0],[19930502,58.050000000000004,58.0,58.15,57.75,58.0,341000,19778000.0],[19930504,58.0,58.0,58.1,56.6,56.7,469200,26603000.0],[19930505,56.7,55.300000000000004,56.75,52.800000000000004,55.300000000000004,1294000,71558000.0],[19930507,55.300000000000004,55.300000000000004,55.6,53.800000000000004,55.0,1020700,56138000.0],[19930510,55.0,55.0,57.0,55.0,55.550000000000004,1063900,59099000.0],[19930511,55.550000000000004,55.4,55.5,54.0,54.550000000000004,895800,48865000.0],[19930512,54.550000000000004,54.5,55.85,54.5,55.65,589100,32783000.0],[19930513,55.65,55.800000000000004,57.2,55.800000000000004,56.85,628200,35713000.0],[19930514,56.85,56.800000000000004,57.6,56.6,57.0,535200,30506000.0],[19930517,57.0,57.0,57.2,55.9,55.9,478800,26764000.0],[19930518,55.9,56.0,56.5,55.1,56.2,404100,22710000.0],[19930519,56.2,56.2,56.300000000000004,55.800000000000004,56.2,373500,20990000.0],[19930520,56.2,56.2,56.25,55.7,55.7,646200,35993000.0],[19930521,55.7,55.7,55.75,54.1,54.4,910300,49520000.0],[19930524,54.4,28.6,28.650000000000002,26.8,27.0,1384500,37381000.0],[19930525,27.0,27.0,27.6,26.6,27.5,1733900,47682000.0],[19930526,27.5,27.650000000000002,28.6,27.6,28.0,2650600,74216000.0],[19930527,28.0,28.0,28.1,27.6,28.0,1848600,51760000.0],[19930528,28.0,28.0,28.400000000000002,27.8,28.3,1688300,47778000.0],[19930531,28.3,28.45,29.1,28.400000000000002,29.1,1576500,45876000.0],[19930601,29.1,29.1,29.5,28.6,28.85,1877100,54154000.0],[19930602,28.85,28.8,29.1,28.6,29.0,1148400,33303000.0],[19930603,29.0,29.0,29.2,28.900000000000002,29.1,1506000,43824000.0],[19930604,29.1,29.0,29.2,28.900000000000002,29.1,1506000,43824000.0],[19930607,29.1,29.0,29.05,28.6,28.8,707700,20381000.0],[19930608,28.8,28.8,28.85,28.6,28.7,552100,15845000.0],[19930609,28.7,28.75,28.8,28.150000000000002,28.3,572700,16207000.0],[19930610,28.3,28.3,28.3,28.0,28.25,421700,11913000.0],[19930611,28.25,28.2,28.3,27.650000000000002,27.75,750400,20823000.0],[19930614,27.75,27.75,27.75,26.900000000000002,27.05,1063200,28759000.0],[19930615,27.05,27.0,27.45,26.8,27.35,786700,21516000.0],[19930616,27.35,27.3,27.35,27.1,27.25,445400,12137000.0],[19930617,27.25,27.2,27.2,26.900000000000002,27.150000000000002,477600,12966000.0],[19930618,27.150000000000002,27.1,27.8,27.05,27.75,812400,22544000.0],[19930621,27.75,27.900000000000002,28.2,27.25,27.3,885900,24185000.0],[19930622,27.3,27.3,27.400000000000002,27.0,27.3,551700,15061000.0],[19930623,27.3,27.3,27.400000000000002,27.150000000000002,27.25,619300,16875000.0],[19930624,27.25,27.3,27.400000000000002,27.150000000000002,27.35,816300,22325000.0],[19930625,27.35,27.400000000000002,27.5,26.900000000000002,27.05,834200,22565000.0],[19930628,27.05,27.0,27.05,26.5,26.95,507300,13671000.0],[19930629,26.95,27.0,27.1,26.900000000000002,27.05,345000,9332000.0],[19930630,27.05,27.1,27.150000000000002,26.8,26.8,471000,12622000.0],[19930701,26.8,26.8,26.8,26.2,26.3,807200,21229000.0],[19930702,26.3,26.3,26.3,25.25,26.2,1323800,34683000.0],[19930705,26.2,26.2,27.400000000000002,25.55,26.0,1211100,31488000.0],[19930706,26.0,26.0,26.0,25.3,25.35,670900,17007000.0],[19930707,25.35,25.3,25.45,24.900000000000002,25.150000000000002,794500,19981000.0],[19930708,25.150000000000002,25.1,25.2,24.900000000000002,25.1,550300,13812000.0],[19930709,25.1,25.1,25.1,24.75,24.8,654900,16241000.0],[19930712,24.8,24.8,24.8,22.900000000000002,23.35,1138300,26579000.0],[19930713,23.35,23.35,23.400000000000002,22.900000000000002,23.0,633200,14563000.0],[19930714,23.0,23.0,23.400000000000002,22.95,23.2,478800,11108000.0],[19930715,23.2,23.2,23.25,22.75,22.8,520900,11876000.0],[19930716,22.8,22.8,22.85,22.0,22.0,993200,21850000.0],[19930719,22.0,22.0,22.1,20.55,20.85,1127300,23504000.0],[19930720,20.85,20.7,20.7,19.45,20.35,1596900,32496000.0],[19930721,20.35,20.5,20.650000000000002,19.7,20.3,1202600,24412000.0],[19930722,20.3,20.3,20.6,19.95,20.6,818200,16854000.0],[19930723,20.6,20.6,22.1,20.6,21.85,1303000,28470000.0],[19930726,21.85,22.0,22.5,21.900000000000002,22.45,1660300,37273000.0],[19930727,22.45,22.5,24.0,22.3,24.0,1927500,46260000.0],[19930728,24.0,24.0,25.5,24.0,24.650000000000002,2587700,63786000.0],[19930729,24.650000000000002,24.650000000000002,24.75,23.8,24.5,2313600,56683000.0],[19930730,24.5,24.650000000000002,24.900000000000002,24.5,24.6,1920500,47244000.0],[19930802,24.6,24.75,25.35,24.75,24.8,1835100,45510000.0],[19930803,24.8,24.650000000000002,24.7,24.2,24.2,985100,23839000.0],[19930804,24.2,24.05,24.400000000000002,23.95,24.150000000000002,862300,20824000.0],[19930805,24.150000000000002,24.3,24.7,24.3,24.7,712500,17598000.0],[19930806,24.7,24.7,24.85,24.2,24.5,770200,18961000.0],[19930809,24.5,24.5,25.400000000000002,24.400000000000002,25.3,1445300,36073000.0],[19930810,25.3,25.45,25.8,25.400000000000002,25.45,2145400,54936000.0],[19930811,25.45,25.3,26.5,25.1,26.5,1782400,45505000.0],[19930812,26.5,26.6,26.95,26.1,26.7,2825300,75145000.0],[19930813,26.7,26.85,27.05,26.75,26.85,2504300,67303000.0],[19930816,26.85,27.0,27.5,27.0,27.25,4046400,109732000.0],[19930817,27.25,27.45,29.2,25.400000000000002,25.400000000000002,3730800,103347000.0],[19930818,25.400000000000002,25.25,26.5,24.900000000000002,25.45,2665500,67835000.0],[19930819,25.45,25.6,25.7,24.650000000000002,24.900000000000002,1129200,28337000.0],[19930820,24.900000000000002,24.75,24.75,23.900000000000002,24.0,1530200,36913000.0],[19930823,24.0,23.85,23.85,22.900000000000002,23.0,1445600,33606000.0],[19930824,23.0,22.85,24.8,22.400000000000002,24.7,1742900,41126000.0],[19930825,24.7,24.7,24.7,23.7,23.75,1171900,28134000.0],[19930826,23.75,23.650000000000002,24.0,23.400000000000002,23.650000000000002,668000,15844000.0],[19930827,23.650000000000002,23.5,24.0,23.0,23.25,908900,21247000.0],[19930830,23.25,23.1,23.6,23.0,23.25,539800,12541000.0],[19930831,23.25,23.3,24.2,23.3,23.650000000000002,575800,13708000.0],[19930901,23.650000000000002,23.8,24.0,23.25,23.3,412800,9697000.0],[19930902,23.3,23.2,23.5,23.150000000000002,23.25,346700,8063000.0],[19930903,23.25,23.3,23.7,23.1,23.7,397700,9287000.0],[19930906,23.7,23.85,24.0,23.5,23.6,396900,9422000.0],[19930907,23.6,23.5,23.7,23.5,23.55,238200,5620000.0],[19930908,23.55,23.5,23.6,23.3,23.400000000000002,313100,7336000.0],[19930909,23.400000000000002,23.35,23.6,23.3,23.35,247900,5812000.0],[19930910,23.35,23.35,23.45,23.0,23.150000000000002,367300,8532000.0],[19930913,23.150000000000002,23.0,23.0,22.400000000000002,22.400000000000002,596400,13446000.0],[19930914,22.400000000000002,22.25,22.6,22.1,22.35,571800,12775000.0],[19930915,22.35,22.35,22.6,22.0,22.05,395000,8709000.0],[19930916,22.05,22.0,22.3,21.900000000000002,21.95,476300,10502000.0],[19930920,21.95,21.8,22.95,21.6,22.900000000000002,811900,18128000.0],[19930921,22.900000000000002,22.8,23.2,22.35,22.400000000000002,641100,14635000.0],[19930922,22.400000000000002,22.400000000000002,22.75,22.400000000000002,22.6,281000,6338000.0],[19930923,22.6,22.7,23.0,22.650000000000002,22.75,437600,9988000.0],[19930924,22.75,22.6,22.6,21.3,22.05,542100,11947000.0],[19930927,22.05,22.05,22.35,22.0,22.150000000000002,184800,4093000.0],[19930928,22.150000000000002,22.0,22.25,22.0,22.2,184600,4090000.0],[19930929,22.2,22.2,22.8,22.2,22.5,334900,7521000.0],[19930930,22.5,22.650000000000002,22.900000000000002,22.55,22.6,336400,7627000.0],[19931004,22.6,22.75,23.0,22.7,22.900000000000002,262500,5990000.0],[19931005,22.900000000000002,23.05,23.25,22.7,22.8,591600,13634000.0],[19931006,22.8,22.8,22.8,22.400000000000002,22.5,220800,4983000.0],[19931007,22.5,22.400000000000002,22.6,22.3,22.35,279200,6254000.0],[19931008,22.35,22.5,22.5,22.3,22.3,280400,6273000.0],[19931011,22.3,22.25,22.400000000000002,22.2,22.25,238300,5300000.0],[19931012,22.25,22.25,22.25,22.1,22.2,288200,6388000.0],[19931013,22.2,22.2,22.25,22.0,22.05,282000,6235000.0],[19931014,22.05,22.05,22.05,21.95,22.0,256800,5650000.0],[19931015,22.0,22.0,22.25,22.0,22.1,177400,3917000.0],[19931018,22.1,22.0,22.0,21.85,21.85,240400,5271000.0],[19931019,21.85,21.8,21.95,21.650000000000002,21.85,251900,5488000.0],[19931020,21.85,21.8,21.8,21.650000000000002,21.75,200800,4362000.0],[19931021,21.75,21.75,21.8,21.6,21.6,245400,5318000.0],[19931022,21.6,21.6,21.650000000000002,21.35,21.5,319800,6857000.0],[19931025,21.5,21.35,21.35,20.8,20.85,384400,8085000.0],[19931026,20.85,20.85,21.3,20.6,21.3,315400,6562000.0],[19931027,21.3,21.45,21.5,21.0,21.35,376900,8042000.0],[19931028,21.35,21.35,22.400000000000002,21.2,22.25,402100,8790000.0],[19931029,22.25,22.400000000000002,22.45,21.75,21.85,566900,12559000.0],[19931101,21.85,21.7,21.7,21.45,21.650000000000002,314100,6794000.0],[19931102,21.650000000000002,21.650000000000002,22.05,21.6,22.0,316800,6949000.0],[19931103,22.0,22.0,22.3,21.85,21.900000000000002,280500,6191000.0],[19931104,21.900000000000002,21.900000000000002,22.1,21.8,21.85,148100,3241000.0],[19931105,21.85,21.8,22.0,21.75,21.95,197300,4332000.0],[19931108,21.95,21.900000000000002,22.35,21.900000000000002,22.3,477300,10610000.0],[19931109,22.3,22.3,22.400000000000002,22.0,22.0,388100,8624000.0],[19931110,22.0,22.0,22.95,22.0,22.75,1013600,22984000.0],[19931111,22.75,22.900000000000002,23.5,22.900000000000002,23.0,1056600,24459000.0],[19931112,23.0,23.150000000000002,23.400000000000002,22.900000000000002,23.2,1050400,24275000.0],[19931115,23.2,23.35,24.35,23.35,23.8,1947500,46997000.0],[19931116,23.8,23.650000000000002,23.7,23.0,23.05,929200,21640000.0],[19931117,23.05,23.0,23.35,22.8,22.85,871100,20026000.0],[19931118,22.85,23.0,23.0,22.6,22.8,1046500,23935000.0],[19931119,22.8,22.8,23.0,22.6,22.650000000000002,958200,21807000.0],[19931122,22.650000000000002,22.7,22.900000000000002,22.6,22.650000000000002,859000,19526000.0],[19931123,22.650000000000002,22.6,22.650000000000002,22.2,22.25,662600,14889000.0],[19931124,22.25,22.1,22.25,21.85,21.95,691100,15234000.0],[19931125,21.95,21.900000000000002,22.3,21.85,22.150000000000002,558700,12303000.0],[19931126,22.150000000000002,22.2,22.3,22.0,22.05,533400,11804000.0],[19931129,22.05,22.0,22.05,21.85,22.0,370800,8141000.0],[19931130,22.0,22.0,22.25,22.0,22.2,284300,6290000.0],[19931201,22.2,22.2,22.2,21.95,22.0,394700,8695000.0],[19931202,22.0,22.0,22.0,21.8,21.900000000000002,320700,7029000.0],[19931203,21.900000000000002,21.900000000000002,21.95,21.8,21.8,432200,9436000.0],[19931206,21.8,21.85,22.2,21.8,21.85,438100,9576000.0],[19931207,21.85,21.85,21.900000000000002,21.5,21.7,526500,11487000.0],[19931208,21.7,21.7,21.8,21.650000000000002,21.7,425400,9241000.0],[19931209,21.7,21.8,21.8,21.6,21.650000000000002,487300,10586000.0],[19931210,21.650000000000002,21.650000000000002,22.900000000000002,21.6,22.400000000000002,900200,20017000.0],[19931213,22.400000000000002,22.55,22.900000000000002,21.35,21.8,1130800,25092000.0],[19931214,21.8,21.85,22.2,21.7,21.75,539800,11776000.0],[19931215,21.75,21.8,22.7,21.8,22.650000000000002,623600,13790000.0],[19931216,22.650000000000002,22.8,23.0,22.5,22.6,1475900,33672000.0],[19931217,22.6,22.45,22.6,22.25,22.45,666600,14984000.0],[19931220,22.45,22.6,22.650000000000002,21.55,21.95,1450100,31968000.0],[19931221,21.95,21.95,22.400000000000002,21.8,22.35,814400,17949000.0],[19931222,22.35,22.5,22.5,22.0,22.0,548700,12213000.0],[19931223,22.0,22.0,22.3,21.900000000000002,21.95,463400,10232000.0],[19931224,21.95,21.650000000000002,22.3,21.650000000000002,22.25,493200,10823000.0],[19931227,22.25,22.35,22.400000000000002,21.95,22.0,369400,8172000.0],[19931228,22.0,22.0,22.0,21.900000000000002,21.900000000000002,371400,8155000.0],[19931229,21.900000000000002,21.900000000000002,22.2,21.8,21.85,269800,5908000.0],[19931230,21.85,21.85,22.5,21.8,22.25,682700,15135000.0],[19931231,22.25,22.5,22.7,22.25,22.35,925300,20802000.0],[19940103,22.35,22.35,22.35,21.900000000000002,21.900000000000002,308200,6793000.0],[19940104,21.900000000000002,21.85,22.1,21.85,21.900000000000002,215200,4719000.0],[19940105,21.900000000000002,21.900000000000002,21.95,21.8,21.8,315900,6900000.0],[19940106,21.8,21.900000000000002,22.25,21.900000000000002,22.2,440700,9720000.0],[19940107,22.2,22.3,22.400000000000002,21.85,22.0,599600,13288000.0],[19940110,22.0,22.0,22.400000000000002,22.0,22.1,470200,10437000.0],[19940111,22.1,22.1,22.2,22.0,22.0,336400,7418000.0],[19940112,22.0,21.900000000000002,22.0,21.900000000000002,21.95,200400,4398000.0],[19940113,21.95,21.900000000000002,22.0,21.55,21.650000000000002,369900,8035000.0],[19940114,21.650000000000002,21.75,21.75,21.0,21.1,854200,18181000.0],[19940117,21.1,21.1,21.2,20.900000000000002,20.95,336800,7069000.0],[19940118,20.95,20.900000000000002,21.0,20.3,20.95,358100,7375000.0],[19940119,20.95,21.0,21.0,20.3,20.45,273400,5604000.0],[19940120,20.45,20.2,20.2,20.0,20.150000000000002,306500,6163000.0],[19940121,20.150000000000002,20.05,20.150000000000002,20.0,20.1,278800,5599000.0],[19940124,20.1,20.150000000000002,20.400000000000002,20.0,20.05,261600,5275000.0],[19940125,20.05,20.05,20.150000000000002,19.75,19.8,311600,6213000.0],[19940126,19.8,19.8,19.8,19.0,19.3,382300,7410000.0],[19940127,19.3,19.2,19.35,18.95,19.35,321700,6175000.0],[19940128,19.35,19.400000000000002,19.400000000000002,19.0,19.0,292500,5611000.0],[19940131,19.0,18.8,18.8,17.85,18.05,466500,8491000.0],[19940201,18.05,17.85,18.5,17.5,18.0,417000,7542000.0],[19940202,18.0,17.900000000000002,18.6,17.900000000000002,18.55,378900,6902000.0],[19940203,18.55,18.8,19.8,18.75,19.8,869600,16881000.0],[19940204,19.8,20.0,20.6,20.0,20.6,979600,19850000.0],[19940214,20.6,20.85,21.0,18.900000000000002,19.0,627900,12358000.0],[19940215,19.0,18.900000000000002,19.0,18.5,18.900000000000002,419900,7881000.0],[19940216,18.900000000000002,19.0,19.1,18.7,18.95,312700,5937000.0],[19940217,18.95,18.8,18.8,18.400000000000002,18.5,251700,4661000.0],[19940218,18.5,18.3,18.7,18.3,18.55,224700,4156000.0],[19940221,18.55,18.3,18.3,18.0,18.0,348600,6319000.0],[19940222,18.0,18.3,19.25,18.2,18.35,860800,16108000.0],[19940223,18.35,18.5,18.8,18.0,18.25,250500,4594000.0],[19940224,18.25,18.55,18.8,18.25,18.650000000000002,381700,7023000.0],[19940225,18.650000000000002,18.95,18.95,18.5,18.6,489400,9149000.0],[19940228,18.6,18.6,18.6,18.1,18.150000000000002,207600,3813000.0],[19940301,18.150000000000002,18.1,18.2,18.05,18.1,237500,4304000.0],[19940302,18.1,18.1,18.150000000000002,17.95,18.0,193700,3496000.0],[19940303,18.0,18.0,18.0,17.6,17.75,335900,5954000.0],[19940304,17.75,17.6,17.6,17.400000000000002,17.400000000000002,382000,6674000.0],[19940307,17.400000000000002,17.400000000000002,17.400000000000002,16.5,17.0,508200,8561000.0],[19940308,17.0,17.0,17.0,16.7,16.85,235600,3968000.0],[19940309,16.85,16.85,16.9,16.75,16.8,198800,3339000.0],[19940310,16.8,16.8,16.8,16.5,16.55,303800,5042000.0],[19940311,16.55,16.55,16.95,16.0,16.6,440000,7196000.0],[19940314,16.6,16.9,17.6,16.8,17.2,594300,10174000.0],[19940315,17.2,17.5,17.55,16.7,16.7,440100,7512000.0],[19940316,16.7,16.65,16.7,16.4,16.7,251400,4160000.0],[19940317,16.7,16.8,17.1,16.8,17.0,477500,8089000.0],[19940318,17.0,17.1,17.2,16.8,16.95,422200,7176000.0],[19940321,16.95,17.2,17.2,16.5,16.5,249900,4176000.0],[19940322,16.5,16.4,16.4,16.1,16.15,268200,4347000.0],[19940323,16.15,16.05,16.05,15.700000000000001,15.75,548700,8705000.0],[19940324,15.75,15.700000000000001,15.75,15.25,15.35,593500,9144000.0],[19940325,15.35,15.35,15.5,15.3,15.3,401600,6168000.0],[19940328,15.3,16.3,19.5,15.450000000000001,15.5,766600,12272000.0],[19940329,15.5,15.5,15.8,15.25,15.8,427000,6567000.0],[19940330,15.8,15.8,15.9,15.25,15.65,912700,14267000.0],[19940331,15.65,15.65,15.75,15.0,15.05,418600,6460000.0],[19940401,15.05,15.0,15.05,14.85,14.9,519600,7772000.0],[19940404,14.9,14.9,15.0,14.55,14.65,322000,4784000.0],[19940405,14.65,14.6,14.75,14.5,14.6,346900,5058000