hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
4 lines (1 loc) • 611 kB
JSON
{"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,