{"text_format":"1","workbook":"xlsx","n_sheets":2,"sheets":["data","Hoja1"],"not_rendered":{"charts":0,"images":0,"macros":1,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":1},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"data","index":0,"n_rows":9663,"n_cols":9,"rows_kept":9663,"cut":false,"hidden":false,"merged":[]}
["year","mon","day","open","high","low","close","volume","adjclose"]
[1970,1,2,92.06,93.54,91.79,93,8050000,93]
[1970,1,5,93,94.25,92.53,93.46,11490000,93.46]
[1970,1,6,93.46,93.81,92.13,92.82,11460000,92.82]
[1970,1,7,92.82,93.38,91.93,92.63,10010000,92.63]
[1970,1,8,92.63,93.47,91.99,92.68,10670000,92.68]
[1970,1,9,92.68,93.25,91.82,92.4,9380000,92.4]
[1970,1,12,92.4,92.67,91.2,91.7,8900000,91.7]
[1970,1,13,91.7,92.61,90.99,91.92,9870000,91.92]
[1970,1,14,91.92,92.4,90.88,91.65,10380000,91.65]
[1970,1,15,91.65,92.35,90.73,91.68,11120000,91.68]
[1970,1,16,91.68,92.49,90.36,90.92,11940000,90.92]
[1970,1,19,90.72,90.72,89.14,89.65,9500000,89.65]
[1970,1,20,89.65,90.45,88.64,89.83,11050000,89.83]
[1970,1,21,89.83,90.61,89.2,89.95,9880000,89.95]
[1970,1,22,89.95,90.8,89.2,90.04,11050000,90.04]
[1970,1,23,90.04,90.45,88.74,89.37,11000000,89.37]
[1970,1,26,89.23,89.23,87.49,88.17,10670000,88.17]
[1970,1,27,88.17,88.54,86.92,87.62,9630000,87.62]
[1970,1,28,87.62,88.24,86.44,86.79,10510000,86.79]
[1970,1,29,86.79,87.09,85.02,85.69,12210000,85.69]
[1970,1,30,85.69,86.33,84.42,85.02,12320000,85.02]
[1970,2,2,85.02,86.76,84.76,85.75,13440000,85.75]
[1970,2,3,85.75,87.54,84.64,86.77,16050000,86.77]
[1970,2,4,86.77,87.66,85.59,86.24,11040000,86.24]
[1970,2,5,86.24,86.62,84.95,85.9,9430000,85.9]
[1970,2,6,85.9,86.88,85.23,86.33,10150000,86.33]
[1970,2,9,86.33,87.85,86.16,87.01,10830000,87.01]
[1970,2,10,87.01,87.4,85.58,86.1,10110000,86.1]
[1970,2,11,86.1,87.38,85.3,86.94,12260000,86.94]
[1970,2,12,86.94,87.54,85.93,86.73,10010000,86.73]
[1970,2,13,86.73,87.3,85.71,86.54,11060000,86.54]
[1970,2,16,86.54,87.3,85.8,86.47,19780000,86.47]
[1970,2,17,86.47,87.08,85.57,86.37,10140000,86.37]
[1970,2,18,86.37,88.07,86.19,87.44,11950000,87.44]
[1970,2,19,87.44,88.7,86.94,87.76,12890000,87.76]
[1970,2,20,87.76,88.74,86.87,88.03,10790000,88.03]
[1970,2,24,88.03,88.91,87.28,87.99,10810000,87.99]
[1970,2,25,87.99,89.8,87.11,89.35,13210000,89.35]
[1970,2,26,89.35,89.63,87.63,88.9,11540000,88.9]
[1970,2,27,88.9,90.33,88.42,89.5,12890000,89.5]
[1970,3,2,89.5,90.8,88.92,89.71,12270000,89.71]
[1970,3,3,89.71,90.67,88.96,90.23,11700000,90.23]
[1970,3,4,90.23,91.05,89.32,90.04,11850000,90.04]
[1970,3,5,90.04,90.99,89.38,90,11370000,90]
[1970,3,6,90,90.36,88.84,89.44,10980000,89.44]
[1970,3,9,89.43,89.43,87.94,88.51,9760000,88.51]
[1970,3,10,88.51,89.41,87.89,88.75,9450000,88.75]
[1970,3,11,88.75,89.58,88.11,88.69,9180000,88.69]
[1970,3,12,88.69,89.09,87.68,88.33,9140000,88.33]
[1970,3,13,88.33,89.43,87.29,87.86,9560000,87.86]
[1970,3,16,87.86,87.97,86.39,86.91,8910000,86.91]
[1970,3,17,86.91,87.86,86.36,87.29,9090000,87.29]
[1970,3,18,87.29,88.28,86.93,87.54,9790000,87.54]
[1970,3,19,87.54,88.2,86.88,87.42,8930000,87.42]
[1970,3,20,87.42,87.77,86.43,87.06,7910000,87.06]
[1970,3,23,87.06,87.64,86.19,86.99,7330000,86.99]
[1970,3,24,86.99,88.43,86.9,87.98,8840000,87.98]
[1970,3,25,88.11,91.07,88.11,89.77,17500000,89.77]
[1970,3,26,89.77,90.65,89.18,89.92,11350000,89.92]
[1970,3,30,89.92,90.41,88.91,89.63,9600000,89.63]
[1970,3,31,89.63,90.17,88.85,89.63,8370000,89.63]
[1970,4,1,89.63,90.62,89.3,90.07,9810000,90.07]
[1970,4,2,90.07,90.7,89.28,89.79,10520000,89.79]
[1970,4,3,89.79,90.16,88.81,89.39,9920000,89.39]
[1970,4,6,89.39,89.61,88.15,88.76,8380000,88.76]
[1970,4,7,88.76,89.31,87.94,88.52,8490000,88.52]
[1970,4,8,88.52,89.09,87.83,88.49,9070000,88.49]
[1970,4,9,88.49,89.32,87.96,88.53,9060000,88.53]
[1970,4,10,88.53,89.14,87.82,88.24,10020000,88.24]
[1970,4,13,88.24,88.67,87.15,87.64,8810000,87.64]
[1970,4,14,87.64,87.73,86.01,86.89,10840000,86.89]
[1970,4,15,86.89,87.71,86.53,86.73,9410000,86.73]
[1970,4,16,86.73,87.13,85.51,85.88,10250000,85.88]
[1970,4,17,85.88,86.36,84.75,85.67,10990000,85.67]
[1970,4,20,85.67,86.36,84.99,85.83,8280000,85.83]
[1970,4,21,85.83,86.54,84.99,85.38,8490000,85.38]
[1970,4,22,85.38,85.51,83.84,84.27,10780000,84.27]
[1970,4,23,84.27,84.3,82.61,83.04,11050000,83.04]
[1970,4,24,83.04,83.62,81.96,82.77,10410000,82.77]
[1970,4,27,82.77,83.08,81.08,81.459999999999994,10240000,81.459999999999994]
[1970,4,28,81.459999999999994,82.16,79.86,80.27,12620000,80.27]
[1970,4,29,80.27,83.23,79.31,81.81,15800000,81.81]
[1970,4,30,81.81,82.57,80.760000000000005,81.52,9880000,81.52]
[1970,5,1,81.52,82.32,80.27,81.44,8290000,81.44]
[1970,5,4,81.28,81.28,78.849999999999994,79.37,11450000,79.37]
[1970,5,5,79.37,79.83,78.02,78.599999999999994,10580000,78.599999999999994]
[1970,5,6,78.599999999999994,80.91,78.23,79.47,14380000,79.47]
[1970,5,7,79.47,80.599999999999994,78.89,79.83,9530000,79.83]
[1970,5,8,79.83,80.150000000000006,78.709999999999994,79.44,6930000,79.44]
[1970,5,11,79.44,79.72,78.290000000000006,78.599999999999994,6650000,78.599999999999994]
[1970,5,12,78.599999999999994,79.150000000000006,77.06,77.849999999999994,10850000,77.849999999999994]
[1970,5,13,77.75,77.75,75.92,76.53,10720000,76.53]
[1970,5,14,76.53,76.64,74.03,75.44,13920000,75.44]
[1970,5,15,75.44,77.42,74.59,76.900000000000006,14570000,76.900000000000006]
[1970,5,18,76.900000000000006,77.680000000000007,76.069999999999993,76.959999999999994,8280000,76.959999999999994]
[1970,5,19,76.959999999999994,77.2,75.209999999999994,75.459999999999994,9480000,75.459999999999994]
[1970,5,20,75.349999999999994,75.349999999999994,73.25,73.52,13020000,73.52]
[1970,5,21,73.510000000000005,73.510000000000005,70.94,72.16,16710000,72.16]
[1970,5,22,72.16,73.42,71.42,72.25,12170000,72.25]
[1970,5,25,72.16,72.16,69.92,70.25,12660000,70.25]
[1970,5,26,70.25,71.17,68.61,69.290000000000006,17030000,69.290000000000006]
[1970,5,27,69.37,73.22,69.37,72.77,17460000,72.77]
[1970,5,28,72.77,75.44,72.59,74.61,18910000,74.61]
[1970,5,29,74.61,76.92,73.53,76.55,14630000,76.55]
[1970,6,1,76.55,78.400000000000006,75.84,77.84,15020000,77.84]
[1970,6,2,77.84,78.73,76.510000000000005,77.84,13480000,77.84]
[1970,6,3,77.84,79.22,76.97,78.52,16600000,78.52]
[1970,6,4,78.52,79.42,76.989999999999995,77.36,14380000,77.36]
[1970,6,5,77.36,77.48,75.25,76.17,12450000,76.17]
[1970,6,8,76.17,77.37,75.3,76.290000000000006,8040000,76.290000000000006]
[1970,6,9,76.290000000000006,79.959999999999994,75.58,76.25,7050000,76.25]
[1970,6,10,76.25,76.62,74.92,75.48,7240000,75.48]
[1970,6,11,75.48,75.52,73.959999999999994,74.45,7770000,74.45]
[1970,6,12,74.45,74.84,73.25,73.88,8890000,73.88]
[1970,6,15,73.88,75.27,73.67,74.58,6920000,74.58]
[1970,6,16,74.58,76.760000000000005,74.209999999999994,76.150000000000006,11330000,76.150000000000006]
[1970,6,17,76.150000000000006,78.040000000000006,75.63,76,9870000,76]
[1970,6,18,76,77.17,74.989999999999995,76.510000000000005,8870000,76.510000000000005]
[1970,6,19,76.510000000000005,78.05,76.31,77.05,10980000,77.05]
[1970,6,22,77.05,77.430000000000007,75.61,76.64,8700000,76.64]
[1970,6,23,76.64,76.83,74.52,74.760000000000005,10790000,74.760000000000005]
[1970,6,24,74.760000000000005,75.42,73.400000000000006,73.97,12630000,73.97]
[1970,6,25,73.97,74.930000000000007,73.3,74.02,8200000,74.02]
[1970,6,26,74.02,74.680000000000007,73.09,73.47,9160000,73.47]
[1970,6,29,73.47,73.86,72.34,72.89,8770000,72.89]
[1970,6,30,72.89,73.89,72.25,72.72,9280000,72.72]
[1970,7,1,72.72,73.66,72.11,72.94,8610000,72.94]
[1970,7,2,72.94,73.92,72.430000000000007,72.92,8440000,72.92]
[1970,7,6,72.92,73.12,71.38,71.78,9340000,71.78]
[1970,7,7,71.78,72.319999999999993,70.69,71.23,10470000,71.23]
[1970,7,8,71.23,73.3,70.989999999999995,73,10970000,73]
[1970,7,9,73,74.77,72.88,74.06,12820000,74.06]
[1970,7,10,74.06,75.209999999999994,73.489999999999995,74.45,10160000,74.45]
[1970,7,13,74.45,75.37,73.83,74.55,7450000,74.55]
[1970,7,14,74.55,75.040000000000006,73.78,74.42,7360000,74.42]
[1970,7,15,74.42,75.680000000000007,74.06,75.23,8860000,75.23]
[1970,7,16,75.23,77.09,75.12,76.34,12200000,76.34]
[1970,7,17,76.37,78.23,76.37,77.69,13870000,77.69]
[1970,7,20,77.69,78.72,77.040000000000006,77.790000000000006,11660000,77.790000000000006]
[1970,7,21,77.790000000000006,77.94,76.39,76.98,9940000,76.98]
[1970,7,22,76.98,78.2,76.22,77.03,12460000,77.03]
[1970,7,23,77.03,78.510000000000005,76.459999999999994,78,12460000,78]
[1970,7,24,78,78.48,76.959999999999994,77.819999999999993,9520000,77.819999999999993]
[1970,7,27,77.819999999999993,78.27,77.069999999999993,77.650000000000006,7460000,77.650000000000006]
[1970,7,28,77.650000000000006,78.349999999999994,76.959999999999994,77.77,9040000,77.77]
[1970,7,29,77.77,78.81,77.28,78.040000000000006,12580000,78.040000000000006]
[1970,7,30,78.040000000000006,78.66,77.36,78.069999999999993,10430000,78.069999999999993]
[1970,7,31,78.069999999999993,79.03,77.44,78.05,11640000,78.05]
[1970,8,3,78.05,78.239999999999995,76.56,77.02,7650000,77.02]
[1970,8,4,77.02,77.56,76.12,77.19,8310000,77.19]
[1970,8,5,77.19,77.86,76.59,77.180000000000007,7660000,77.180000000000007]
[1970,8,6,77.180000000000007,77.680000000000007,76.39,77.08,7560000,77.08]
[1970,8,7,77.08,78.09,76.459999999999994,77.28,9370000,77.28]
[1970,8,10,77.28,77.400000000000006,75.72,76.2,7580000,76.2]
[1970,8,11,76.2,76.33,75.16,75.819999999999993,7330000,75.819999999999993]
[1970,8,12,75.819999999999993,76.239999999999995,75.040000000000006,75.42,7440000,75.42]
[1970,8,13,75.42,75.69,74.13,74.760000000000005,8640000,74.760000000000005]
[1970,8,14,74.760000000000005,75.739999999999995,74.39,75.180000000000007,7850000,75.180000000000007]
[1970,8,17,75.180000000000007,75.790000000000006,74.52,75.33,6940000,75.33]
[1970,8,18,75.33,76.790000000000006,75.3,76.2,9500000,76.2]
[1970,8,19,76.2,77.58,76.010000000000005,76.959999999999994,9870000,76.959999999999994]
[1970,8,20,76.959999999999994,77.989999999999995,76.3,77.84,10170000,77.84]
[1970,8,21,77.84,79.599999999999994,77.459999999999994,79.239999999999995,13420000,79.239999999999995]
[1970,8,24,79.41,81.62,79.41,80.989999999999995,18910000,80.989999999999995]
[1970,8,25,80.989999999999995,81.81,79.69,81.12,17520000,81.12]
[1970,8,26,81.12,82.26,80.599999999999994,81.209999999999994,15970000,81.209999999999994]
[1970,8,27,81.209999999999994,81.91,80.13,81.08,12440000,81.08]
[1970,8,28,81.08,82.47,80.69,81.86,13820000,81.86]
[1970,8,31,81.86,82.33,80.95,81.52,10740000,81.52]
[1970,9,1,81.52,81.8,80.430000000000007,80.95,10960000,80.95]
[1970,9,2,80.95,81.349999999999994,79.95,80.959999999999994,9710000,80.959999999999994]
[1970,9,3,80.959999999999994,82.63,80.88,82.09,14110000,82.09]
[1970,9,4,82.09,83.42,81.790000000000006,82.83,15360000,82.83]
[1970,9,8,82.83,83.69,81.48,83.04,17110000,83.04]
[1970,9,9,83.04,83.78,81.900000000000006,82.79,16250000,82.79]
[1970,9,10,82.79,82.98,81.62,82.3,11900000,82.3]
[1970,9,11,82.3,83.19,81.81,82.52,12140000,82.52]
[1970,9,14,82.52,83.13,81.430000000000007,82.07,11900000,82.07]
[1970,9,15,82.07,82.11,80.75,81.36,9830000,81.36]
[1970,9,16,81.36,82.57,80.61,81.790000000000006,12090000,81.790000000000006]
[1970,9,17,81.790000000000006,83.09,81.510000000000005,82.29,15530000,82.29]
[1970,9,18,82.29,83.5,81.77,82.62,15900000,82.62]
[1970,9,21,82.62,83.15,81.52,81.91,12540000,81.91]
[1970,9,22,81.91,82.24,80.819999999999993,81.86,12110000,81.86]
[1970,9,23,81.86,83.15,81.52,81.91,16940000,81.91]
[1970,9,24,81.91,82.24,80.819999999999993,81.66,21340000,81.66]
[1970,9,25,81.66,83.6,81.41,82.83,20470000,82.83]
[1970,9,28,82.83,84.56,82.61,83.91,14390000,83.91]
[1970,9,29,83.91,84.57,83.11,83.86,17880000,83.86]
[1970,9,30,83.86,84.99,82.78,84.3,14830000,84.3]
[1970,10,1,84.3,84.7,83.46,84.32,9700000,84.32]
[1970,10,2,84.32,85.56,84.06,85.16,15420000,85.16]
[1970,10,5,85.16,86.99,85.01,86.47,19760000,86.47]
[1970,10,6,86.47,87.75,86.04,86.85,20240000,86.85]
[1970,10,7,86.85,87.47,85.55,86.89,15610000,86.89]
[1970,10,8,86.89,87.37,85.55,85.95,14500000,85.95]
[1970,10,9,85.95,86.25,84.54,85.08,13980000,85.08]
[1970,10,12,85.05,85.05,83.58,84.17,8570000,84.17]
[1970,10,13,84.17,84.7,83.24,84.06,9500000,84.06]
[1970,10,14,84.06,84.83,83.42,84.19,9920000,84.19]
[1970,10,15,84.19,85.28,83.82,84.65,11250000,84.65]
[1970,10,16,84.65,85.21,83.83,84.28,11300000,84.28]
[1970,10,19,84.28,84.29,82.81,83.15,9890000,83.15]
[1970,10,20,83.15,84.19,82.62,83.64,10630000,83.64]
[1970,10,21,83.64,84.72,83.21,83.66,11330000,83.66]
[1970,10,22,83.66,84.04,82.77,83.38,9000000,83.38]
[1970,10,23,83.38,84.3,82.91,83.77,10270000,83.77]
[1970,10,26,83.77,84.26,82.89,83.31,9200000,83.31]
[1970,10,27,83.31,83.73,82.52,83.12,9680000,83.12]
[1970,10,28,83.12,83.81,82.29,83.43,10660000,83.43]
[1970,10,29,83.43,84.1,82.82,83.36,10440000,83.36]
[1970,10,30,83.36,83.8,82.52,83.25,10520000,83.25]
[1970,11,2,83.25,83.99,82.66,83.51,9470000,83.51]
[1970,11,3,83.51,84.77,83.21,84.22,11760000,84.22]
[1970,11,4,84.22,85.26,83.82,84.39,12180000,84.39]
[1970,11,5,84.39,84.79,83.53,84.1,10800000,84.1]
[1970,11,6,84.1,84.73,83.55,84.22,9970000,84.22]
[1970,11,9,84.22,85.27,83.82,84.67,10890000,84.67]
[1970,11,10,84.67,85.69,84.18,84.79,12030000,84.79]
[1970,11,11,84.79,86.24,84.69,85.03,13520000,85.03]
[1970,11,12,85.03,85.54,83.81,84.15,12520000,84.15]
[1970,11,13,84.15,84.33,82.92,83.37,11890000,83.37]
[1970,11,16,83.37,83.75,82.34,83.24,9160000,83.24]
[1970,11,17,83.24,84.17,82.81,83.47,9450000,83.47]
[1970,11,18,83.47,83.53,82.41,82.79,9850000,82.79]
[1970,11,19,82.79,83.48,82.23,82.91,9280000,82.91]
[1970,11,20,82.91,84.06,82.49,83.72,10920000,83.72]
[1970,11,23,83.72,84.92,83.47,84.24,12720000,84.24]
[1970,11,24,84.24,85.18,83.59,84.78,12560000,84.78]
[1970,11,25,84.78,85.7,84.35,85.09,13490000,85.09]
[1970,11,27,85.09,86.21,84.67,85.93,10130000,85.93]
[1970,11,30,85.93,87.6,85.79,87.2,17700000,87.2]
[1970,12,1,87.2,88.61,86.11,87.47,20170000,87.47]
[1970,12,2,87.47,88.83,86.72,88.48,17960000,88.48]
[1970,12,3,88.48,89.87,88.11,88.9,20480000,88.9]
[1970,12,4,88.9,89.89,88.12,89.46,15980000,89.46]
[1970,12,7,89.46,90.39,88.76,89.94,15530000,89.94]
[1970,12,8,89.94,90.47,88.87,89.47,14370000,89.47]
[1970,12,9,89.47,90.03,88.48,89.54,13550000,89.54]
[1970,12,10,89.54,90.87,89.01,89.92,14610000,89.92]
[1970,12,11,89.92,90.93,89.44,90.26,15790000,90.26]
[1970,12,14,90.26,90.81,89.28,89.8,13810000,89.8]
[1970,12,15,89.8,90.32,88.93,89.66,13420000,89.66]
[1970,12,16,89.66,90.22,88.77,89.72,14240000,89.72]
[1970,12,17,89.72,90.61,89.31,90.04,13660000,90.04]
[1970,12,18,90.04,90.77,89.42,90.22,14360000,90.22]
[1970,12,21,90.22,90.77,89.36,89.94,12690000,89.94]
[1970,12,22,89.94,90.84,89.35,90.04,14510000,90.04]
[1970,12,23,90.04,90.86,89.35,90.1,15400000,90.1]
[1970,12,24,90.1,91.08,89.81,90.61,12140000,90.61]
[1970,12,28,90.61,91.49,90.28,91.09,12290000,91.09]
[1970,12,29,91.09,92.38,90.73,92.08,17750000,92.08]
[1970,12,30,92.08,92.99,91.6,92.27,19140000,92.27]
[1970,12,31,92.27,92.79,91.36,92.15,13390000,92.15]
[1971,1,4,92.15,92.19,90.64,91.15,10010000,91.15]
[1971,1,5,91.15,92.28,90.69,91.8,12600000,91.8]
[1971,1,6,91.8,93,91.5,92.35,16960000,92.35]
[1971,1,7,92.35,93.26,91.75,92.38,16460000,92.38]
[1971,1,8,92.38,93.02,91.6,92.19,14100000,92.19]
[1971,1,11,92.19,92.67,90.99,91.98,14720000,91.98]
[1971,1,12,91.98,93.28,91.63,92.72,17820000,92.72]
[1971,1,13,92.72,93.66,91.88,92.56,19070000,92.56]
[1971,1,14,92.56,93.36,91.67,92.8,17600000,92.8]
[1971,1,15,92.8,93.94,92.25,93.03,18010000,93.03]
[1971,1,18,93.03,94.11,92.63,93.41,15400000,93.41]
[1971,1,19,93.41,94.28,92.85,93.76,15800000,93.76]
[1971,1,20,93.76,94.53,93.07,93.78,18330000,93.78]
[1971,1,21,93.78,94.69,93.15,94.19,19060000,94.19]
[1971,1,22,94.19,95.53,93.96,94.88,21680000,94.88]
[1971,1,25,94.88,95.93,94.16,95.28,19050000,95.28]
[1971,1,26,95.28,96.36,94.69,95.59,21380000,95.59]
[1971,1,27,95.59,95.78,93.96,94.89,20640000,94.89]
[1971,1,28,94.89,95.78,94.12,95.21,18840000,95.21]
[1971,1,29,95.21,96.49,94.79,95.88,20960000,95.88]
[1971,2,1,95.88,97.05,95.38,96.42,20650000,96.42]
[1971,2,2,96.42,97.19,95.6,96.43,22030000,96.43]
[1971,2,3,96.43,97.19,95.58,96.63,21680000,96.63]
[1971,2,4,96.63,97.26,95.69,96.62,20860000,96.62]
[1971,2,5,96.62,97.58,95.84,96.93,20480000,96.93]
[1971,2,8,96.93,98.04,96.13,97.45,25590000,97.45]
[1971,2,9,97.45,98.5,96.9,97.51,28250000,97.51]
[1971,2,10,97.51,97.97,96.23,97.39,19040000,97.39]
[1971,2,11,97.39,98.49,96.99,97.91,19260000,97.91]
[1971,2,12,97.91,98.96,97.56,98.43,18470000,98.43]
[1971,2,16,98.43,99.59,97.85,98.66,21350000,98.66]
[1971,2,17,98.66,99.32,97.32,98.2,18720000,98.2]
[1971,2,18,98.2,98.6,96.96,97.56,16650000,97.56]
[1971,2,19,97.56,97.79,96.25,96.74,17860000,96.74]
[1971,2,22,96.65,96.65,94.97,95.72,15840000,95.72]
[1971,2,23,95.72,96.67,94.92,96.09,15080000,96.09]
[1971,2,24,96.09,97.34,95.86,96.73,15930000,96.73]
[1971,2,25,96.73,97.71,96.08,96.96,16200000,96.96]
[1971,2,26,96.96,97.54,95.84,96.75,17250000,96.75]
[1971,3,1,96.75,97.48,96.11,97,13020000,97]
[1971,3,2,97,97.6,96.32,96.98,14870000,96.98]
[1971,3,3,96.98,97.54,96.3,96.95,14680000,96.95]
[1971,3,4,96.95,98.38,96.9,97.92,17350000,97.92]
[1971,3,5,97.92,99.49,97.82,98.96,22430000,98.96]
[1971,3,8,98.96,99.44,98.42,99.38,19340000,99.38]
[1971,3,9,99.38,100.31,98.72,99.46,20490000,99.46]
[1971,3,10,99.46,100.1,98.63,99.3,17220000,99.3]
[1971,3,11,99.3,100.29,98.57,99.39,19830000,99.39]
[1971,3,12,99.39,100.09,98.64,99.57,14680000,99.57]
[1971,3,15,99.57,101.15,99.12,100.71,18920000,100.71]
[1971,3,16,100.71,101.94,100.36,101.21,22270000,101.21]
[1971,3,17,101.21,101.66,99.98,101.12,17070000,101.12]
[1971,3,18,101.12,102.03,100.43,101.19,17910000,101.19]
[1971,3,19,101.19,101.74,100.35,101.01,15150000,101.01]
[1971,3,22,101.01,101.46,100.08,100.62,14290000,100.62]
[1971,3,23,100.62,101.06,99.62,100.28,16470000,100.28]
[1971,3,24,100.28,100.63,99.15,99.62,15770000,99.62]
[1971,3,25,99.62,100.03,98.36,99.61,15870000,99.61]
[1971,3,26,99.61,100.65,99.18,99.95,15560000,99.95]
[1971,3,29,99.95,100.74,99.36,100.03,13650000,100.03]
[1971,3,30,100.03,100.86,99.41,100.26,15430000,100.26]
[1971,3,31,100.26,101.05,99.69,100.31,17610000,100.31]
[1971,4,1,100.31,100.99,99.63,100.39,13470000,100.39]
[1971,4,2,100.39,101.23,99.86,100.56,14520000,100.56]
[1971,4,5,100.56,101.41,99.88,100.79,16040000,100.79]
[1971,4,6,100.79,102.11,100.3,101.51,19990000,101.51]
[1971,4,7,101.51,102.87,101.13,101.98,22270000,101.98]
[1971,4,8,101.98,102.86,101.3,102.1,17590000,102.1]
[1971,4,12,102.1,103.54,101.75,102.88,19410000,102.88]
[1971,4,13,102.88,103.96,102.25,102.98,23200000,102.98]
[1971,4,14,102.98,104.01,102.28,103.37,19440000,103.37]
[1971,4,15,103.37,104.4,102.76,103.52,22540000,103.52]
[1971,4,16,103.52,104.18,102.68,103.49,18280000,103.49]
[1971,4,19,103.49,104.63,103.09,104.01,17730000,104.01]
[1971,4,20,104.01,104.58,103.06,103.61,17880000,103.61]
[1971,4,21,103.61,104.16,102.55,103.36,17040000,103.36]
[1971,4,22,103.36,104.27,102.58,103.56,19270000,103.56]
[1971,4,23,103.56,104.63,102.79,104.05,20150000,104.05]
[1971,4,26,104.05,104.83,103.19,103.94,18860000,103.94]
[1971,4,27,103.94,105.07,103.23,104.59,21250000,104.59]
[1971,4,28,104.59,105.6,103.85,104.77,24820000,104.77]
[1971,4,29,104.77,105.58,103.9,104.63,20340000,104.63]
[1971,4,30,104.63,104.96,103.25,103.95,17490000,103.95]
[1971,5,3,103.95,104.11,102.37,103.29,16120000,103.29]
[1971,5,4,103.29,104.36,102.71,103.79,17310000,103.79]
[1971,5,5,103.79,104.28,102.68,103.78,17270000,103.78]
[1971,5,6,103.78,104.42,102.8,103.23,19300000,103.23]
[1971,5,7,103.23,103.5,101.86,102.87,16490000,102.87]
[1971,5,10,102.87,103.15,101.71,102.36,12810000,102.36]
[1971,5,11,102.36,103.37,101.5,102.62,17730000,102.62]
[1971,5,12,102.62,103.57,102.12,102.9,15140000,102.9]
[1971,5,13,102.9,103.57,101.98,102.69,17640000,102.69]
[1971,5,14,102.69,103.17,101.65,102.21,16430000,102.21]
[1971,5,17,102.08,102.08,100.25,100.69,15980000,100.69]
[1971,5,18,100.69,101.62,99.68,100.83,17640000,100.83]
[1971,5,19,100.83,101.75,100.3,101.07,17640000,101.07]
[1971,5,20,101.07,102.17,100.61,101.31,11740000,101.31]
[1971,5,21,101.31,101.84,100.41,100.99,12090000,100.99]
[1971,5,24,100.99,101.24,99.72,100.13,12060000,100.13]
[1971,5,25,100.13,100.39,98.73,99.47,16050000,99.47]
[1971,5,26,99.47,100.49,98.93,99.59,13550000,99.59]
[1971,5,27,99.59,100.14,98.78,99.4,12610000,99.4]
[1971,5,28,99.4,100.17,98.68,99.63,11760000,99.63]
[1971,6,1,99.63,100.76,99.22,100.2,11930000,100.2]
[1971,6,2,100.2,101.53,99.89,100.96,17740000,100.96]
[1971,6,3,100.96,102.07,100.3,101.01,18790000,101.01]
[1971,6,4,101.01,101.88,100.43,101.3,14400000,101.3]
[1971,6,7,101.3,102.02,100.55,101.09,13800000,101.09]
[1971,6,8,101.09,101.5,99.91,100.32,13610000,100.32]
[1971,6,9,100.32,100.97,99.28,100.29,14250000,100.29]
[1971,6,10,100.29,101.23,99.78,100.64,12450000,100.64]
[1971,6,11,100.64,101.71,100.18,101.07,12270000,101.07]
[1971,6,14,101.07,101.28,99.78,100.22,11530000,100.22]
[1971,6,15,100.22,101.1,99.45,100.32,13550000,100.32]
[1971,6,16,100.32,101.29,99.68,100.52,14300000,100.52]
[1971,6,17,100.52,101.37,99.87,100.5,13980000,100.5]
[1971,6,18,100.5,100.63,98.65,98.97,15040000,98.97]
[1971,6,21,98.97,99.18,97.22,97.87,16490000,97.87]
[1971,6,22,97.87,98.66,96.92,97.59,15200000,97.59]
[1971,6,23,97.59,98.95,97.36,98.41,12640000,98.41]
[1971,6,24,98.41,99,97.59,98.13,11360000,98.13]
[1971,6,25,98.13,98.66,97.33,97.99,10580000,97.99]
[1971,6,28,97.99,98.48,97.02,97.74,9810000,97.74]
[1971,6,29,97.74,99.39,97.61,98.82,14460000,98.82]
[1971,6,30,98.82,100.29,98.68,98.7,15410000,98.7]
[1971,7,1,99.16,100.65,99.16,99.78,13090000,99.78]
[1971,7,2,99.78,100.31,99.09,99.78,9960000,99.78]
[1971,7,6,99.78,100.35,99.1,99.76,10440000,99.76]
[1971,7,7,99.76,100.83,99.25,100.04,14520000,100.04]
[1971,7,8,100.04,101.03,99.59,100.34,13920000,100.34]
[1971,7,9,100.34,101.33,99.86,100.69,12640000,100.69]
[1971,7,12,100.69,101.52,100.19,100.82,12020000,100.82]
[1971,7,13,100.82,101.06,99.07,99.5,13540000,99.5]
[1971,7,14,99.5,99.83,98.23,99.22,14360000,99.22]
[1971,7,15,99.22,100.48,98.76,99.28,13080000,99.28]
[1971,7,16,99.28,100.35,98.64,99.11,13870000,99.11]
[1971,7,19,99.11,99.57,98.11,98.93,11430000,98.93]
[1971,7,20,98.93,100.01,98.6,99.32,12540000,99.32]
[1971,7,21,99.32,100,98.74,99.28,11920000,99.28]
[1971,7,22,99.28,99.82,98.5,99.11,12570000,99.11]
[1971,7,23,99.11,99.6,98.26,98.94,12370000,98.94]
[1971,7,26,98.94,99.47,96.67,98.14,9930000,98.14]
[1971,7,27,98.14,98.99,97.42,97.78,11560000,97.78]
[1971,7,28,97.78,98.15,96.51,97.07,13940000,97.07]
[1971,7,29,97.07,97.22,95.37,96.02,14570000,96.02]
[1971,7,30,96.02,96.78,95.08,95.58,12970000,95.58]
[1971,8,2,95.58,96.76,95.22,95.96,11870000,95.96]
[1971,8,3,95.96,96.11,94.06,94.51,13490000,94.51]
[1971,8,4,94.51,95.34,93.35,93.89,15410000,93.89]
[1971,8,5,93.89,94.89,93.33,94.09,12100000,94.09]
[1971,8,6,94.09,94.91,93.63,94.25,9490000,94.25]
[1971,8,9,94.25,94.55,93.17,93.53,8110000,93.53]
[1971,8,10,93.53,94.13,92.81,93.54,9460000,93.54]
[1971,8,11,93.54,95.06,93.35,94.66,11370000,94.66]
[1971,8,12,94.81,96.5,94.81,96,15910000,96]
[1971,8,13,96,96.53,95.19,95.69,9960000,95.69]
[1971,8,16,97.9,100.96,97.9,98.76,31730000,98.76]
[1971,8,17,98.76,101,98.49,99.99,26790000,99.99]
[1971,8,18,99.99,100.19,98.06,98.6,20680000,98.6]
[1971,8,19,98.6,99.07,97.35,98.16,14190000,98.16]
[1971,8,20,98.16,98.94,97.52,98.33,11890000,98.33]
[1971,8,23,98.33,99.96,98.09,99.25,13040000,99.25]
[1971,8,24,99.25,101.02,99.15,100.4,18700000,100.4]
[1971,8,25,100.4,101.51,99.77,100.41,18280000,100.41]
[1971,8,26,100.41,101.12,99.4,100.24,13990000,100.24]
[1971,8,27,100.24,101.22,99.76,100.48,12490000,100.48]
[1971,8,30,100.48,100.89,99.17,99.52,11140000,99.52]
[1971,8,31,99.52,99.76,98.32,99.03,10430000,99.03]
[1971,9,1,99.03,99.84,98.5,99.07,10770000,99.07]
[1971,9,2,99.07,99.8,98.52,99.29,10690000,99.29]
[1971,9,3,99.29,100.93,99.1,100.69,14040000,100.69]
[1971,9,7,100.69,102.25,100.43,101.15,17080000,101.15]
[1971,9,8,101.15,101.94,100.52,101.34,14230000,101.34]
[1971,9,9,101.34,101.88,100.38,100.8,15790000,100.8]
[1971,9,10,100.8,101.01,99.69,100.42,11380000,100.42]
[1971,9,13,100.42,100.84,99.49,100.07,10000000,100.07]
[1971,9,14,100.07,100.35,98.99,99.34,11410000,99.34]
[1971,9,15,99.34,100.24,98.79,99.77,11080000,99.77]
[1971,9,16,99.77,100.35,99.07,99.66,10550000,99.66]
[1971,9,17,99.66,100.52,99.26,99.96,11020000,99.96]
[1971,9,20,99.96,100.4,99.14,99.68,9540000,99.68]
[1971,9,21,99.68,100.08,98.71,99.34,10640000,99.34]
[1971,9,22,99.34,99.72,98.15,98.47,14250000,98.47]
[1971,9,23,98.47,99.12,97.61,98.38,13250000,98.38]
[1971,9,24,98.38,99.35,97.78,98.15,13460000,98.15]
[1971,9,27,98.15,98.41,96.97,97.62,10220000,97.62]
[1971,9,28,97.62,98.55,97.12,97.88,11250000,97.88]
[1971,9,29,97.88,98.51,97.29,97.9,8580000,97.9]
[1971,9,30,97.9,98.97,97.48,98.34,13490000,98.34]
[1971,10,1,98.34,99.49,97.96,98.93,13400000,98.93]
[1971,10,4,98.93,100.04,98.62,99.21,14570000,99.21]
[1971,10,5,99.21,99.78,98.34,99.11,12360000,99.11]
[1971,10,6,99.11,100.13,98.49,99.82,15630000,99.82]
[1971,10,7,99.82,100.96,99.42,100.02,17780000,100.02]
[1971,10,8,100.02,100.3,98.87,99.36,13870000,99.36]
[1971,10,11,99.36,99.62,98.58,99.21,7800000,99.21]
[1971,10,12,99.21,100.2,98.62,99.57,14340000,99.57]
[1971,10,13,99.57,100.08,98.61,99.03,13540000,99.03]
[1971,10,14,99.03,99.25,97.74,98.13,12870000,98.13]
[1971,10,15,98.13,98.45,97.03,97.79,13120000,97.79]
[1971,10,18,97.79,98.33,96.98,97.35,10420000,97.35]
[1971,10,19,97.35,97.66,96.05,97,13040000,97]
[1971,10,20,97,97.45,95.23,95.65,16340000,95.65]
[1971,10,21,95.65,96.33,94.59,95.6,14990000,95.6]
[1971,10,22,95.6,96.83,94.97,95.57,14560000,95.57]
[1971,10,25,95.57,95.76,94.57,95.1,7340000,95.1]
[1971,10,26,95.02,95.02,94.38,94.74,13390000,94.74]
[1971,10,27,94.74,94.99,93.39,93.79,13480000,93.79]
[1971,10,28,93.79,94.75,92.96,93.96,15530000,93.96]
[1971,10,29,93.96,94.71,93.28,94.23,11710000,94.23]
[1971,11,1,94.23,94.43,92.48,92.8,10960000,92.8]
[1971,11,2,92.8,93.73,91.84,93.18,13330000,93.18]
[1971,11,3,93.27,95.31,93.27,94.91,14590000,94.91]
[1971,11,4,94.91,96.08,94.37,94.79,15750000,94.79]
[1971,11,5,94.79,95.01,93.64,94.46,10780000,94.46]
[1971,11,8,94.46,94.97,93.78,94.39,8520000,94.39]
[1971,11,9,94.39,95.31,93.94,94.46,12080000,94.46]
[1971,11,10,94.46,94.84,93.1,93.41,13410000,93.41]
[1971,11,11,93.41,93.54,91.64,92.12,13310000,92.12]
[1971,11,12,92.12,92.9,90.93,92.12,14540000,92.12]
[1971,11,15,92.12,92.69,91.38,91.81,9370000,91.81]
[1971,11,16,91.81,93.15,91.21,92.71,13300000,92.71]
[1971,11,17,92.71,93.35,91.8,92.85,12840000,92.85]
[1971,11,18,92.85,93.62,91.88,92.13,13010000,92.13]
[1971,11,19,92.13,92.38,90.95,91.61,12420000,91.61]
[1971,11,22,91.61,92.12,90.51,90.79,11390000,90.79]
[1971,11,23,90.79,91.1,89.34,90.16,16840000,90.16]
[1971,11,24,90.16,91.14,89.73,90.33,11870000,90.33]
[1971,11,26,90.33,92.19,90.27,91.94,10870000,91.94]
[1971,11,29,92.04,94.9,92.04,93.41,18910000,93.41]
[1971,11,30,93.41,94.43,92.51,93.99,18320000,93.99]
[1971,12,1,93.99,96.12,93.95,95.44,21040000,95.44]
[1971,12,2,95.44,96.59,94.73,95.84,17780000,95.84]
[1971,12,3,95.84,97.57,95.36,97.06,16760000,97.06]
[1971,12,6,97.06,98.17,96.07,96.51,17480000,96.51]
[1971,12,7,96.51,97.35,95.4,96.87,15250000,96.87]
[1971,12,8,96.87,97.65,96.08,96.92,16650000,96.92]
[1971,12,9,96.96,96.96,96.96,96.96,14710000,96.96]
[1971,12,10,97.69,97.69,97.69,97.69,17510000,97.69]
[1971,12,13,97.97,97.97,97.97,97.97,17020000,97.97]
[1971,12,14,97.67,97.67,97.67,97.67,16070000,97.67]
[1971,12,15,98.54,98.54,98.54,98.54,16890000,98.54]
[1971,12,16,99.74,99.74,99.74,99.74,21070000,99.74]
[1971,12,17,100.26,100.26,100.26,100.26,18270000,100.26]
[1971,12,20,101.55,101.55,101.55,101.55,23810000,101.55]
[1971,12,21,101.8,101.8,101.8,101.8,20460000,101.8]
[1971,12,22,101.18,101.18,101.18,101.18,18930000,101.18]
[1971,12,23,100.74,100.74,100.74,100.74,16000000,100.74]
[1971,12,27,100.95,100.95,100.95,100.95,11890000,100.95]
[1971,12,28,101.95,101.95,101.95,101.95,15090000,101.95]
[1971,12,29,102.21,102.21,102.21,102.21,17150000,102.21]
[1971,12,30,101.78,101.78,101.78,101.78,13810000,101.78]
[1971,12,31,102.09,102.09,102.09,102.09,14040000,102.09]
[1972,1,3,102.09,102.85,101.19,101.67,12570000,101.67]
[1972,1,4,101.67,102.59,100.87,102.09,15190000,102.09]
[1972,1,5,102.09,103.69,101.9,103.06,21350000,103.06]
[1972,1,6,103.06,104.2,102.66,103.51,21100000,103.51]
[1972,1,7,103.51,104.29,102.38,103.47,17140000,103.47]
[1972,1,10,103.47,103.97,102.44,103.32,15320000,103.32]
[1972,1,11,103.32,104.3,102.85,103.65,17970000,103.65]
[1972,1,12,103.65,104.66,103.05,103.59,20970000,103.59]
[1972,1,13,103.59,103.8,102.29,102.99,16410000,102.99]
[1972,1,14,102.99,103.89,102.41,103.39,14960000,103.39]
[1972,1,17,103.39,104.24,102.8,103.7,15860000,103.7]
[1972,1,18,103.7,104.85,103.35,104.05,21070000,104.05]
[1972,1,19,104.05,104.61,102.83,103.88,18800000,103.88]
[1972,1,20,103.88,105,103.32,103.88,20210000,103.88]
[1972,1,21,103.88,104.4,102.75,103.65,18810000,103.65]
[1972,1,24,103.65,104.03,102.2,102.57,15640000,102.57]
[1972,1,25,102.57,103.59,101.63,102.7,17570000,102.7]
[1972,1,26,102.7,103.31,101.81,102.5,14940000,102.5]
[1972,1,27,102.5,103.93,102.2,103.5,20360000,103.5]
[1972,1,28,103.5,104.98,103.22,104.16,25000000,104.16]
[1972,1,31,104.16,104.88,103.3,103.94,18250000,103.94]
[1972,2,1,103.94,104.57,103.1,104.01,19600000,104.01]
[1972,2,2,104.01,105.41,103.5,104.68,24070000,104.68]
[1972,2,3,104.68,105.43,103.85,104.64,19880000,104.64]
[1972,2,4,104.64,105.48,104.05,104.86,17890000,104.86]
[1972,2,7,104.86,105.46,103.97,104.54,16930000,104.54]
[1972,2,8,104.54,105.22,103.9,104.74,17390000,104.74]
[1972,2,9,104.74,106.03,104.36,105.55,19850000,105.55]
[1972,2,10,105.55,106.69,104.97,105.59,23460000,105.59]
[1972,2,11,105.59,105.91,104.45,105.08,17850000,105.08]
[1972,2,14,105.08,105.53,104.03,104.59,15840000,104.59]
[1972,2,15,104.59,105.59,104.1,105.03,17770000,105.03]
[1972,2,16,105.03,106.25,104.65,105.62,20670000,105.62]
[1972,2,17,105.62,106.65,104.96,105.59,22330000,105.59]
[1972,2,18,105.59,106.01,104.47,105.28,16590000,105.28]
[1972,2,22,105.28,106.18,104.65,105.29,16670000,105.29]
[1972,2,23,105.29,106.18,104.72,105.38,16770000,105.38]
[1972,2,24,105.38,106.24,104.76,105.45,16000000,105.45]
[1972,2,25,105.45,106.73,105.04,106.18,18180000,106.18]
[1972,2,28,106.18,107.04,105.37,106.19,18200000,106.19]
[1972,2,29,106.19,107.16,105.45,106.57,20320000,106.57]
[1972,3,1,106.57,108.13,106.21,107.35,23670000,107.35]
[1972,3,2,107.35,108.39,106.63,107.32,22200000,107.32]
[1972,3,3,107.32,108.51,106.78,107.94,20420000,107.94]
[1972,3,6,107.94,109.4,107.64,108.77,21000000,108.77]
[1972,3,7,108.77,109.72,108.02,108.87,22640000,108.87]
[1972,3,8,108.87,109.68,108.04,108.96,21290000,108.96]
[1972,3,9,108.96,109.75,108.19,108.94,21460000,108.94]
[1972,3,10,108.94,109.37,107.77,108.38,19690000,108.38]
[1972,3,13,108.38,108.52,106.71,107.33,16730000,107.33]
[1972,3,14,107.33,108.2,106.71,107.61,22370000,107.61]
[1972,3,15,107.61,108.55,107.09,107.75,19460000,107.75]
[1972,3,16,107.75,108.22,106.55,107.5,16700000,107.5]
[1972,3,17,107.5,108.61,106.89,107.92,16040000,107.92]
[1972,3,20,107.92,108.81,107.18,107.59,16420000,107.59]
[1972,3,21,107.59,107.68,105.86,106.69,18610000,106.69]
[1972,3,22,106.69,107.52,106,106.84,15400000,106.84]
[1972,3,23,106.84,108.33,106.67,107.75,18380000,107.75]
[1972,3,24,107.75,108.36,106.95,107.52,15390000,107.52]
[1972,3,27,107.52,108,106.53,107.3,12180000,107.3]
[1972,3,28,107.3,108.08,106.22,107.17,15380000,107.17]
[1972,3,29,107.17,107.41,105.98,106.49,13860000,106.49]
[1972,3,30,106.49,107.67,106.07,107.2,14360000,107.2]
[1972,4,3,107.2,108.26,106.75,107.48,14990000,107.48]
[1972,4,4,107.48,108.62,106.77,108.12,18110000,108.12]
[1972,4,5,108.12,109.64,107.96,109,22960000,109]
[1972,4,6,109,110.29,108.53,109.53,22830000,109.53]
[1972,4,7,109.53,110.15,108.53,109.62,19900000,109.62]
[1972,4,10,109.62,110.54,108.89,109.45,19470000,109.45]
[1972,4,11,109.45,110.38,108.76,109.76,19930000,109.76]
[1972,4,12,109.76,111.11,109.36,110.18,24690000,110.18]
[1972,4,13,110.18,110.79,109.37,109.91,17990000,109.91]
[1972,4,14,109.91,110.56,109.07,109.84,17460000,109.84]
[1972,4,17,109.84,110.22,108.77,109.51,15390000,109.51]
[1972,4,18,109.51,110.64,109.02,109.77,19410000,109.77]
[1972,4,19,109.77,110.35,108.71,109.2,19180000,109.2]
[1972,4,20,109.2,109.69,108.08,109.04,18190000,109.04]
[1972,4,21,109.04,109.92,108.3,108.89,18200000,108.89]
[1972,4,24,108.89,109.19,107.62,108.19,14650000,108.19]
[1972,4,25,108.19,108.29,106.7,107.12,17030000,107.12]
[1972,4,26,107.12,107.89,106.18,106.89,17710000,106.89]
[1972,4,27,106.89,107.89,106.42,107.05,15740000,107.05]
[1972,4,28,107.05,108.28,106.7,107.67,14160000,107.67]
[1972,5,1,107.67,108,106.3,106.69,12880000,106.69]
[1972,5,2,106.69,107.37,105.55,106.08,15370000,106.08]
[1972,5,3,106.08,107.24,105.44,105.99,15900000,105.99]
[1972,5,4,105.99,106.81,105.14,106.25,14790000,106.25]
[1972,5,5,106.25,107.33,105.7,106.63,13210000,106.63]
[1972,5,8,106.63,106.81,105.36,106.14,11250000,106.14]
[1972,5,9,106.06,106.06,103.83,104.74,19910000,104.74]
[1972,5,10,104.74,106.1,104.43,105.42,13870000,105.42]
[1972,5,11,105.42,106.45,104.9,105.77,12900000,105.77]
[1972,5,12,105.77,107.02,105.49,106.38,13990000,106.38]
[1972,5,15,106.38,107.45,106.06,106.86,13600000,106.86]
[1972,5,16,106.86,107.55,106.13,106.66,14070000,106.66]
[1972,5,17,106.66,107.38,106.02,106.89,13600000,106.89]
[1972,5,18,106.89,108.39,106.72,107.94,17370000,107.94]
[1972,5,19,107.94,109.59,107.74,108.98,19580000,108.98]
[1972,5,22,108.98,110.37,108.79,109.69,16030000,109.69]
[1972,5,23,109.69,110.46,108.91,109.78,16410000,109.78]
[1972,5,24,109.78,111.07,109.39,110.31,17870000,110.31]
[1972,5,25,110.31,111.2,109.67,110.46,16480000,110.46]
[1972,5,26,110.46,111.31,109.84,110.66,15730000,110.66]
[1972,5,30,110.66,111.48,109.78,110.35,15810000,110.35]
[1972,5,31,110.35,110.52,108.92,109.53,15230000,109.53]
[1972,6,1,109.53,110.35,108.97,109.69,14910000,109.69]
[1972,6,2,109.69,110.51,108.93,109.73,15400000,109.73]
[1972,6,5,109.73,109.92,108.28,108.82,13450000,108.82]
[1972,6,6,108.82,109.32,107.71,108.21,15980000,108.21]
[1972,6,7,108.21,108.52,106.91,107.65,15220000,107.65]
[1972,6,8,107.65,108.52,106.9,107.28,13820000,107.28]
[1972,6,9,107.28,107.68,106.3,106.86,12790000,106.86]
[1972,6,12,106.86,107.92,106.29,107.01,13390000,107.01]
[1972,6,13,107.01,108.03,106.38,107.55,15710000,107.55]
[1972,6,14,107.55,109.15,107.38,108.39,18320000,108.39]
[1972,6,15,108.39,109.52,107.78,108.44,16940000,108.44]
[1972,6,16,108.44,108.94,107.54,108.36,13010000,108.36]
[1972,6,19,108.36,108.78,107.37,108.11,11660000,108.11]
[1972,6,20,108.11,109.12,107.64,108.56,14970000,108.56]
[1972,6,21,108.56,109.66,107.98,108.79,15510000,108.79]
[1972,6,22,108.79,109.26,107.62,108.68,13410000,108.68]
[1972,6,23,108.68,109.33,107.69,108.27,13940000,108.27]
[1972,6,26,108.23,108.23,106.68,107.48,12720000,107.48]
[1972,6,27,107.48,108.29,106.7,107.37,13750000,107.37]
[1972,6,28,107.37,107.87,106.49,107.02,12140000,107.02]
[1972,6,29,107.02,107.47,105.94,106.82,14610000,106.82]
[1972,6,30,106.82,107.91,106.4,107.14,12860000,107.14]
[1972,7,3,107.14,107.95,106.72,107.49,8140000,107.49]
[1972,7,5,107.49,108.8,107.14,108.1,14710000,108.1]
[1972,7,6,108.28,110.27,108.28,109.04,19520000,109.04]
[1972,7,7,109.04,109.66,108.16,108.69,12900000,108.69]
[1972,7,10,108.69,109.16,107.62,108.11,11700000,108.11]
[1972,7,11,108.11,108.35,106.87,107.32,12830000,107.32]
[1972,7,12,107.32,108.15,106.42,106.89,16150000,106.89]
[1972,7,13,106.89,107.3,105.62,106.28,14740000,106.28]
[1972,7,14,106.28,107.58,105.77,106.8,13910000,106.8]
[1972,7,17,106.8,107.37,105.55,105.88,13170000,105.88]
[1972,7,18,105.88,106.4,104.43,105.83,16820000,105.83]
[1972,7,19,105.83,107.36,105.47,106.14,17880000,106.14]
[1972,7,20,106.14,106.68,105.12,105.81,15050000,105.81]
[1972,7,21,105.81,107.05,104.99,106.66,14010000,106.66]
[1972,7,24,106.66,108.67,106.63,107.92,18020000,107.92]
[1972,7,25,107.92,108.88,107.06,107.6,17180000,107.6]
[1972,7,26,107.6,108.42,106.79,107.53,14130000,107.53]
[1972,7,27,107.53,108.31,106.61,107.28,13870000,107.28]
[1972,7,28,107.28,108.03,106.52,107.38,13050000,107.38]
[1972,7,31,107.38,108.06,106.6,107.39,11120000,107.39]
[1972,8,1,107.39,108.85,107.06,108.4,15540000,108.4]
[1972,8,2,108.4,109.85,108.12,109.29,17920000,109.29]
[1972,8,3,109.29,110.88,108.9,110.14,19970000,110.14]
[1972,8,4,110.14,111.12,109.37,110.43,15700000,110.43]
[1972,8,7,110.43,111.38,109.69,110.61,13220000,110.61]
[1972,8,8,110.61,111.32,109.67,110.69,14550000,110.69]
[1972,8,9,110.69,111.57,109.98,110.86,15730000,110.86]
[1972,8,10,110.86,111.68,110.09,111.05,15260000,111.05]
[1972,8,11,111.05,112.4,110.52,111.95,16570000,111.95]
[1972,8,14,111.95,113.45,111.66,112.55,18870000,112.55]
[1972,8,15,112.55,113.04,111.27,112.06,16670000,112.06]
[1972,8,16,112.06,112.8,110.87,111.66,14950000,111.66]
[1972,8,17,111.66,112.41,110.72,111.34,14360000,111.34]
[1972,8,18,111.34,112.53,110.81,111.76,16150000,111.76]
[1972,8,21,111.76,112.74,110.75,111.72,14290000,111.72]
[1972,8,22,111.72,113.16,111.28,112.41,18560000,112.41]
[1972,8,23,112.41,113.27,111.3,112.26,18670000,112.26]
[1972,8,24,112.26,112.81,110.62,111.02,18280000,111.02]
[1972,8,25,111.02,111.53,109.78,110.67,13840000,110.67]
[1972,8,28,110.67,111.24,109.71,110.23,10720000,110.23]
[1972,8,29,110.23,111.02,109.26,110.41,12300000,110.41]
[1972,8,30,110.41,111.33,109.9,110.57,12470000,110.57]
[1972,8,31,110.57,111.52,110.08,111.09,12340000,111.09]
[1972,9,1,111.09,112.12,110.7,111.51,11600000,111.51]
[1972,9,5,111.51,112.08,110.75,111.23,10630000,111.23]
[1972,9,6,111.23,111.38,110.04,110.55,12010000,110.55]
[1972,9,7,110.55,111.06,109.71,110.29,11090000,110.29]
[1972,9,8,110.29,110.9,109.67,110.15,10980000,110.15]
[1972,9,11,110.15,110.57,109.01,109.51,10710000,109.51]
[1972,9,12,109.51,109.84,107.81,108.47,13560000,108.47]
[1972,9,13,108.47,109.36,107.84,108.9,13070000,108.9]
[1972,9,14,108.9,109.64,108.21,108.93,12500000,108.93]
[1972,9,15,108.93,109.49,108.1,108.81,11690000,108.81]
[1972,9,18,108.81,109.22,107.86,108.61,8880000,108.61]
[1972,9,19,108.61,109.57,108.08,108.55,13330000,108.55]
[1972,9,20,108.55,109.12,107.84,108.6,11980000,108.6]
[1972,9,21,108.6,109.13,107.75,108.43,11940000,108.43]
[1972,9,22,108.43,109.2,107.72,108.52,12570000,108.52]
[1972,9,25,108.52,109.09,107.67,108.05,10920000,108.05]
[1972,9,26,108.05,108.97,107.35,108.12,13150000,108.12]
[1972,9,27,108.12,109.92,107.79,109.66,14620000,109.66]
[1972,9,28,109.66,110.75,108.75,110.35,14710000,110.35]
[1972,9,29,110.35,110.55,108.05,110.55,16250000,110.55]
[1972,10,2,110.55,110.98,109.49,110.16,12440000,110.16]
[1972,10,3,110.16,110.9,109.47,110.3,13090000,110.3]
[1972,10,4,110.3,111.35,109.58,110.09,16640000,110.09]
[1972,10,5,110.09,110.52,108.49,108.89,17730000,108.89]
[1972,10,6,108.89,110.49,107.78,109.62,16630000,109.62]
[1972,10,9,109.62,110.44,109.28,109.9,7940000,109.9]
[1972,10,10,109.9,111.11,109.32,109.99,13310000,109.99]
[1972,10,11,109.99,110.51,108.77,109.5,11900000,109.5]
[1972,10,12,109.5,109.69,108.03,108.6,13130000,108.6]
[1972,10,13,108.6,108.88,107.17,107.92,12870000,107.92]
[1972,10,16,107.92,108.4,106.38,106.77,10940000,106.77]
[1972,10,17,106.77,108.04,106.27,107.5,13410000,107.5]
[1972,10,18,107.5,109.11,107.36,108.19,17290000,108.19]
[1972,10,19,108.19,108.81,107.4,108.05,13850000,108.05]
[1972,10,20,108.05,109.79,107.59,109.24,15740000,109.24]
[1972,10,23,109.51,111.1,109.51,110.35,14190000,110.35]
[1972,10,24,110.35,111.34,109.38,110.81,15240000,110.81]
[1972,10,25,110.81,111.56,109.96,110.72,17430000,110.72]
[1972,10,26,110.72,112.26,110.26,110.99,20790000,110.99]
[1972,10,27,110.99,111.62,109.99,110.62,15470000,110.62]
[1972,10,30,110.62,111.19,109.66,110.59,11820000,110.59]
[1972,10,31,110.59,112.05,110.4,111.58,15450000,111.58]
[1972,11,1,111.58,113.31,111.32,112.67,21360000,112.67]
[1972,11,2,112.67,113.81,111.96,113.23,20690000,113.23]
[1972,11,3,113.23,114.81,112.71,114.22,22510000,114.22]
[1972,11,6,114.22,115.17,112.91,113.98,21330000,113.98]
[1972,11,8,113.98,115.23,112.77,113.35,24620000,113.35]
[1972,11,9,113.35,114.11,112.08,113.5,17040000,113.5]
[1972,11,10,113.5,115.15,112.85,113.73,24360000,113.73]
[1972,11,13,113.73,114.75,112.91,113.9,17210000,113.9]
[1972,11,14,113.9,115.41,113.36,114.95,20200000,114.95]
[1972,11,15,114.95,116.07,113.87,114.5,23270000,114.5]
[1972,11,16,114.5,115.57,113.73,115.13,19580000,115.13]
[1972,11,17,115.13,116.23,114.44,115.49,20220000,115.49]
[1972,11,20,115.49,116.25,114.57,115.53,16680000,115.53]
[1972,11,21,115.53,116.84,115.04,116.21,22110000,116.21]
[1972,11,22,116.21,117.61,115.67,116.9,24510000,116.9]
[1972,11,24,116.9,117.91,116.19,117.27,15760000,117.27]
[1972,11,27,117.27,117.55,115.66,116.72,18190000,116.72]
[1972,11,28,116.72,117.48,115.78,116.47,19210000,116.47]
[1972,11,29,116.47,117.14,115.56,116.52,17380000,116.52]
[1972,11,30,116.52,117.39,115.74,116.67,19340000,116.67]
[1972,12,1,116.67,118.18,116.29,117.38,22570000,117.38]
[1972,12,4,117.38,118.54,116.99,117.77,19730000,117.77]
[1972,12,5,117.77,118.42,116.89,117.58,17800000,117.58]
[1972,12,6,117.58,118.56,116.9,118.01,18610000,118.01]
[1972,12,7,118.01,119.17,117.57,118.6,19320000,118.6]
[1972,12,8,118.6,119.54,117.92,118.86,18030000,118.86]
[1972,12,11,118.86,119.78,118.24,119.12,17230000,119.12]
[1972,12,12,119.12,119.79,118.09,118.66,17040000,118.66]
[1972,12,13,118.66,119.23,117.77,118.56,16540000,118.56]
[1972,12,14,118.56,119.19,117.63,118.24,17930000,118.24]
[1972,12,15,118.24,119.25,117.37,118.26,18300000,118.26]
[1972,12,18,117.88,117.88,115.89,116.9,17540000,116.9]
[1972,12,19,116.9,117.37,115.69,116.34,17000000,116.34]
[1972,12,20,116.34,117.13,115.38,115.95,18490000,115.95]
[1972,12,21,115.95,116.6,114.63,115.11,18290000,115.11]
[1972,12,22,115.11,116.4,114.78,115.83,12540000,115.83]
[1972,12,26,115.83,116.87,115.54,116.3,11120000,116.3]
[1972,12,27,116.3,117.55,115.89,116.93,19100000,116.93]
[1972,12,29,116.93,118.77,116.7,118.05,27550000,118.05]
[1973,1,2,118.06,119.9,118.06,119.1,17090000,119.1]
[1973,1,3,119.1,120.45,118.69,119.57,20620000,119.57]
[1973,1,4,119.57,120.17,118.12,119.4,20230000,119.4]
[1973,1,5,119.4,120.71,118.88,119.87,19330000,119.87]
[1973,1,8,119.87,120.55,119.04,119.85,16840000,119.85]
[1973,1,9,119.85,120.4,118.89,119.73,16830000,119.73]
[1973,1,10,119.73,120.44,118.78,119.43,20880000,119.43]
[1973,1,11,119.43,121.74,119.01,120.24,25050000,120.24]
[1973,1,12,120.24,121.27,118.69,119.3,22230000,119.3]
[1973,1,15,119.3,120.82,118.04,118.44,21520000,118.44]
[1973,1,16,118.44,119.17,117.04,118.14,19170000,118.14]
[1973,1,17,118.14,119.35,117.61,118.68,17680000,118.68]
[1973,1,18,118.68,119.93,118.15,118.85,17810000,118.85]
[1973,1,19,118.85,119.45,117.46,118.78,17020000,118.78]
[1973,1,22,118.78,119.63,117.72,118.21,15570000,118.21]
[1973,1,23,118.21,119,116.84,118.22,19060000,118.22]
[1973,1,24,118.22,119.04,116.09,116.73,20870000,116.73]
[1973,1,26,116.73,117.29,114.97,116.45,21130000,116.45]
[1973,1,29,116.45,117.18,115.13,116.01,14680000,116.01]
[1973,1,30,116.01,117.11,115.26,115.83,15270000,115.83]
[1973,1,31,115.83,116.84,115.05,116.03,14870000,116.03]
[1973,2,1,116.03,117.01,114.26,114.76,20670000,114.76]
[1973,2,2,114.76,115.4,113.45,114.35,17470000,114.35]
[1973,2,5,114.35,115.15,113.62,114.23,14580000,114.23]
[1973,2,6,114.23,115.33,113.45,114.45,15720000,114.45]
[1973,2,7,114.45,115.48,113.24,113.66,17960000,113.66]
[1973,2,8,113.66,114.05,111.85,113.16,18440000,113.16]
[1973,2,9,113.16,115.2,113.08,114.68,19260000,114.68]
[1973,2,12,114.69,116.66,114.69,116.06,16130000,116.06]
[1973,2,13,116.09,118.98,116.09,116.78,25320000,116.78]
[1973,2,14,116.78,116.92,114.52,115.1,16520000,115.1]
[1973,2,15,115.1,115.68,113.7,114.45,13940000,114.45]
[1973,2,16,114.45,115.47,113.73,114.98,13320000,114.98]
[1973,2,20,114.98,116.26,114.57,115.4,14020000,115.4]
[1973,2,21,115.4,116.01,114.13,114.69,14880000,114.69]
[1973,2,22,114.69,115.2,113.44,114.44,14570000,114.44]
[1973,2,23,114.44,114.67,112.77,113.16,15450000,113.16]
[1973,2,26,113.16,113.26,111.15,112.19,15860000,112.19]
[1973,2,27,112.19,112.9,110.5,110.9,16130000,110.9]
[1973,2,28,110.9,112.21,109.8,111.68,17950000,111.68]
[1973,3,1,111.68,112.98,110.68,111.05,18210000,111.05]
[1973,3,2,111.05,112.62,109.45,112.28,17710000,112.28]
[1973,3,5,112.28,113.43,111.33,112.68,13720000,112.68]
[1973,3,6,112.68,114.71,112.57,114.1,17710000,114.1]
[1973,3,7,114.1,115.12,112.83,114.45,19310000,114.45]
[1973,3,8,114.45,115.23,113.57,114.23,15100000,114.23]
[1973,3,9,114.23,114.55,112.93,113.79,14070000,113.79]
[1973,3,12,113.79,114.8,113.25,113.86,13810000,113.86]
[1973,3,13,113.86,115.05,113.32,114.48,14210000,114.48]
[1973,3,14,114.48,115.61,113.97,114.98,14460000,114.98]
[1973,3,15,114.98,115.47,113.77,114.12,14450000,114.12]
[1973,3,16,114.12,114.62,112.84,113.54,15130000,113.54]
[1973,3,19,113.5,113.5,111.65,112.17,12460000,112.17]
[1973,3,20,112.17,112.68,111.02,111.95,13250000,111.95]
[1973,3,21,111.95,112.81,110.17,110.49,16080000,110.49]
[1973,3,22,110.39,110.39,108.19,108.84,17130000,108.84]
[1973,3,23,108.84,109.97,107.41,108.88,18470000,108.88]
[1973,3,26,108.88,110.4,108.29,109.84,14980000,109.84]
[1973,3,27,109.95,112.07,109.95,111.56,17500000,111.56]
[1973,3,28,111.56,112.47,110.54,111.62,15850000,111.62]
[1973,3,29,111.62,113.22,111.07,112.71,16050000,112.71]
[1973,3,30,112.71,112.87,110.89,111.52,13740000,111.52]
[1973,4,2,111.52,111.7,109.68,110.18,10640000,110.18]
[1973,4,3,110.18,110.35,108.47,109.24,12910000,109.24]
[1973,4,4,109.24,109.96,108.1,108.77,11890000,108.77]
[1973,4,5,108.77,109.15,107.44,108.52,12750000,108.52]
[1973,4,6,108.52,110.04,108.22,109.28,13890000,109.28]
[1973,4,9,109.28,111.24,108.74,110.86,13740000,110.86]
[1973,4,10,110.92,112.85,110.92,112.21,16770000,112.21]
[1973,4,11,112.21,113.27,111.21,112.68,14890000,112.68]
[1973,4,12,112.68,113.65,111.83,112.58,16360000,112.58]
[1973,4,13,112.58,112.91,111.23,112.08,14390000,112.08]
[1973,4,16,112.08,112.61,110.91,111.44,11350000,111.44]
[1973,4,17,111.44,111.81,110.19,110.94,12830000,110.94]
[1973,4,18,110.94,112.03,109.99,111.54,13890000,111.54]
[1973,4,19,111.54,112.93,111.06,112.17,14560000,112.17]
[1973,4,23,112.17,112.66,110.91,111.57,12580000,111.57]
[1973,4,24,111.57,111.89,109.64,109.99,13830000,109.99]
[1973,4,25,109.82,109.82,107.79,108.34,15960000,108.34]
[1973,4,26,108.34,109.66,107.14,108.89,16210000,108.89]
[1973,4,27,108.89,109.28,106.76,107.23,13730000,107.23]
[1973,4,30,107.23,107.9,105.44,106.97,14820000,106.97]
[1973,5,1,106.97,108,105.34,107.1,15380000,107.1]
[1973,5,2,107.1,109.06,106.95,108.43,14380000,108.43]
[1973,5,3,108.43,110.64,106.81,110.22,17760000,110.22]
[1973,5,4,110.22,111.99,109.89,111,19510000,111]
[1973,5,7,111,111.38,109.68,110.53,12500000,110.53]
[1973,5,8,110.53,111.72,109.46,111.25,13730000,111.25]
[1973,5,9,111.25,112.25,109.97,110.44,16050000,110.44]
[1973,5,10,110.44,110.86,108.86,109.54,13520000,109.54]
[1973,5,11,109.49,109.49,107.7,108.17,12980000,108.17]
[1973,5,14,107.74,107.74,105.52,105.9,13520000,105.9]
[1973,5,15,105.9,107.16,104.12,106.57,18530000,106.57]
[1973,5,16,106.57,107.61,105.49,106.43,13800000,106.43]
[1973,5,17,106.43,106.82,105.15,105.56,13060000,105.56]
[1973,5,18,105.41,105.41,103.18,103.86,17080000,103.86]
[1973,5,21,103.77,103.77,101.36,102.73,20690000,102.73]
[1973,5,22,102.73,105.04,102.58,103.58,18020000,103.58]
[1973,5,23,103.58,105.1,102.82,104.07,14950000,104.07]
[1973,5,24,104.07,107.44,103.59,107.14,17310000,107.14]
[1973,5,25,107.14,108.86,106.08,107.94,19270000,107.94]
[1973,5,29,107.94,108.58,106.77,107.51,11300000,107.51]
[1973,5,30,107.51,107.64,105.48,105.91,11730000,105.91]
[1973,5,31,105.91,106.3,104.35,104.95,12190000,104.95]
[1973,6,1,104.95,105.04,103.31,103.93,10410000,103.93]
[1973,6,4,103.93,103.98,102.33,102.97,11230000,102.97]
[1973,6,5,102.97,105.27,102.61,104.62,14080000,104.62]
[1973,6,6,104.62,105.78,103.6,104.31,13080000,104.31]
[1973,6,7,104.31,106.39,104.19,105.84,14160000,105.84]
[1973,6,8,105.84,107.75,105.6,107.03,14050000,107.03]
[1973,6,11,107.03,107.79,106.11,106.7,9940000,106.7]
[1973,6,12,106.7,108.78,106.4,108.29,13840000,108.29]
[1973,6,13,108.29,109.52,107.08,107.6,15700000,107.6]
[1973,6,14,107.6,108.27,105.83,106.4,13210000,106.4]
[1973,6,15,106.21,106.21,104.37,105.1,11970000,105.1]
[1973,6,18,104.96,104.96,103.08,103.6,11460000,103.6]
[1973,6,19,103.6,104.96,102.46,103.99,12970000,103.99]
[1973,6,20,103.99,105.13,103.51,104.44,10600000,104.44]
[1973,6,21,104.44,104.77,102.84,103.21,11630000,103.21]
[1973,6,22,103.21,105.66,103.07,103.7,18470000,103.7]
[1973,6,25,103.64,103.64,101.71,102.25,11670000,102.25]
[1973,6,26,102.25,103.78,101.45,103.3,14040000,103.3]
[1973,6,27,103.3,104.23,102.29,103.62,12660000,103.62]
[1973,6,28,103.62,105.17,103.18,104.69,12760000,104.69]
[1973,6,29,104.69,105.3,103.68,104.26,10770000,104.26]
[1973,7,2,104.1,104.1,102.44,102.9,9830000,102.9]
[1973,7,3,102.9,103.02,101.14,101.87,10560000,101.87]
[1973,7,5,101.87,102.48,100.8,101.78,10500000,101.78]
[1973,7,6,101.78,102.22,100.67,101.28,9980000,101.28]
[1973,7,9,101.28,102.45,100.44,102.14,11560000,102.14]
[1973,7,10,102.26,104.2,102.26,103.52,15090000,103.52]
[1973,7,11,103.64,106.21,103.64,105.8,18730000,105.8]
[1973,7,12,105.8,106.62,104.38,105.5,16400000,105.5]
[1973,7,13,105.5,105.8,103.66,104.09,11390000,104.09]
[1973,7,16,104.09,106.01,103.42,105.67,12920000,105.67]
[1973,7,17,105.67,107.28,104.99,105.72,18750000,105.72]
[1973,7,18,105.72,107.05,104.73,106.35,17020000,106.35]
[1973,7,19,106.35,107.58,105.06,106.55,18650000,106.55]
[1973,7,20,106.55,108.02,105.95,107.14,16300000,107.14]
[1973,7,23,107.14,108.42,106.54,107.52,15580000,107.52]
[1973,7,24,107.52,108.63,106.31,108.14,16280000,108.14]
[1973,7,25,108.14,110.76,107.92,109.64,22220000,109.64]
[1973,7,26,109.64,111.04,108.51,109.85,18410000,109.85]
[1973,7,27,109.85,110.49,108.7,109.59,12910000,109.59]
[1973,7,30,109.59,110.12,108.24,109.25,11170000,109.25]
[1973,7,31,109.25,110.09,107.89,108.22,13530000,108.22]
[1973,8,1,108.17,108.17,106.29,106.83,13530000,106.83]
[1973,8,2,106.83,107.38,105.51,106.67,16080000,106.67]
[1973,8,3,106.67,107.17,105.68,106.49,9940000,106.49]
[1973,8,6,106.49,107.54,105.45,106.73,12320000,106.73]
[1973,8,7,106.73,107.57,105.87,106.55,13510000,106.55]
[1973,8,8,106.55,106.73,105.04,105.55,12440000,105.55]
[1973,8,9,105.55,106.65,104.89,105.61,12880000,105.61]
[1973,8,10,105.61,106.03,104.21,104.77,10870000,104.77]
[1973,8,13,104.77,104.83,103.13,103.71,11330000,103.71]
[1973,8,14,103.71,104.29,102.34,102.71,11740000,102.71]
[1973,8,15,102.71,103.79,101.92,103.01,12040000,103.01]
[1973,8,16,103.01,103.97,101.85,102.29,12990000,102.29]
[1973,8,17,102.29,102.98,101.38,102.31,11110000,102.31]
[1973,8,20,102.31,102.54,101.11,101.61,8970000,101.61]
[1973,8,21,101.61,102.1,100.51,100.89,11480000,100.89]
[1973,8,22,100.89,101.39,99.74,100.53,10770000,100.53]
[1973,8,23,100.62,102.5,100.62,101.91,11390000,101.91]
[1973,8,24,101.91,102.65,100.88,101.62,11200000,101.62]
[1973,8,27,101.62,102.82,101.09,102.42,9740000,102.42]
[1973,8,28,102.42,103.66,102.06,103.02,11810000,103.02]
[1973,8,29,103.02,104.92,102.69,104.03,15690000,104.03]
[1973,8,30,104.03,104.84,103.29,103.88,12100000,103.88]
[1973,8,31,103.88,104.72,103.15,104.25,10530000,104.25]
[1973,9,4,104.25,105.35,103.6,104.51,14210000,104.51]
[1973,9,5,104.51,105.33,103.6,104.64,14580000,104.64]
[1973,9,6,104.64,105.95,104.05,105.15,15670000,105.15]
[1973,9,7,105.15,105.87,104.04,104.76,14930000,104.76]
[1973,9,10,104.76,105.12,103.33,103.85,11620000,103.85]
[1973,9,11,103.85,104.09,102.13,103.22,12690000,103.22]
[1973,9,12,103.22,103.98,102.15,103.06,12040000,103.06]
[1973,9,13,103.06,104.09,102.37,103.36,11670000,103.36]
[1973,9,14,103.36,104.75,102.66,104.44,13760000,104.44]
[1973,9,17,104.44,105.41,103.21,104.15,15100000,104.15]
[1973,9,18,104.15,104.62,102.41,103.77,16400000,103.77]
[1973,9,19,103.8,106.43,103.8,105.88,24570000,105.88]
[1973,9,20,105.88,107.55,105.32,106.76,25960000,106.76]
[1973,9,21,106.76,108.02,105.43,107.2,23760000,107.2]
[1973,9,24,107.2,108.36,106.21,107.36,19490000,107.36]
[1973,9,25,107.36,108.79,106.5,108.05,21530000,108.05]
[1973,9,26,108.05,109.61,107.43,108.83,21130000,108.83]
[1973,9,27,108.83,110.45,108.02,109.08,23660000,109.08]
[1973,9,28,109.08,109.42,107.48,108.43,16300000,108.43]
[1973,10,1,108.43,108.98,107.08,108.21,15830000,108.21]
[1973,10,2,108.21,109.46,107.48,108.79,20770000,108.79]
[1973,10,3,108.79,109.95,107.74,108.78,22040000,108.78]
[1973,10,4,108.78,109.53,107.3,108.41,19730000,108.41]
[1973,10,5,108.41,110.46,107.76,109.85,18820000,109.85]
[1973,10,8,109.85,110.93,108.02,110.23,18990000,110.23]
[1973,10,9,110.23,111.19,109.05,110.13,19440000,110.13]
[1973,10,10,110.13,111.31,108.51,109.22,19010000,109.22]
[1973,10,11,109.22,111.77,108.96,111.09,20740000,111.09]
[1973,10,12,111.09,112.82,110.52,111.44,22730000,111.44]
[1973,10,15,111.32,111.32,109.29,110.05,16160000,110.05]
[1973,10,16,110.05,110.8,108.5,110.19,18780000,110.19]
[1973,10,17,110.19,111.41,109.19,109.97,18600000,109.97]
[1973,10,18,109.97,111.43,108.97,110.01,19210000,110.01]
[1973,10,19,110.01,111.56,109.3,110.22,17880000,110.22]
[1973,10,22,110.22,110.56,108.18,109.16,14290000,109.16]
[1973,10,23,109.16,110.91,107.4,109.75,17230000,109.75]
[1973,10,24,109.75,110.98,109.03,110.27,15840000,110.27]
[1973,10,25,110.27,111.33,108.85,110.5,15580000,110.5]
[1973,10,26,110.5,112.31,110.08,111.38,17800000,111.38]
[1973,10,29,111.38,112.56,110.52,111.15,17960000,111.15]
[1973,10,30,111.15,111.3,108.95,109.33,17580000,109.33]
[1973,10,31,109.33,109.82,107.64,108.29,17890000,108.29]
[1973,11,1,108.29,109.2,106.88,107.69,16920000,107.69]
[1973,11,2,107.69,108.35,106.33,107.07,16340000,107.07]
[1973,11,5,106.97,106.97,104.87,105.52,17150000,105.52]
[1973,11,6,105.52,107,104.52,104.96,16430000,104.96]
[1973,11,7,104.96,106.72,104.53,105.8,16570000,105.8]
[1973,11,8,106.1,108.45,106.1,107.02,19650000,107.02]
[1973,11,9,107.02,107.27,104.77,105.3,17320000,105.3]
[1973,11,12,105.3,105.75,103.12,104.44,19250000,104.44]
[1973,11,13,104.44,105.42,102.91,104.36,20310000,104.36]
[1973,11,14,104.36,105.25,101.87,102.45,22710000,102.45]
[1973,11,15,102.45,103.85,100.69,102.43,24530000,102.43]
[1973,11,16,102.43,105.41,101.77,103.88,22510000,103.88]
[1973,11,19,103.65,103.65,100.37,100.71,16700000,100.71]
[1973,11,20,100.65,100.65,97.64,98.66,23960000,98.66]
[1973,11,21,98.66,101.33,97.87,99.76,24260000,99.76]
[1973,11,23,99.76,100.49,98.59,99.44,11470000,99.44]
[1973,11,26,98.64,98.64,95.79,96.58,19830000,96.58]
[1973,11,27,96.58,97.7,94.88,95.7,19750000,95.7]
[1973,11,28,95.7,98.4,95.22,97.65,19990000,97.65]
[1973,11,29,97.65,98.72,96.01,97.31,18870000,97.31]
[1973,11,30,97.31,97.55,95.4,95.96,15380000,95.96]
[1973,12,3,95.83,95.83,92.92,93.9,17900000,93.9]
[1973,12,4,93.9,95.23,92.6,93.59,19030000,93.59]
[1973,12,5,93.59,93.93,91.55,92.16,19180000,92.16]
[1973,12,6,92.16,94.89,91.68,94.42,23260000,94.42]
[1973,12,7,94.49,97.58,94.49,96.51,23230000,96.51]
[1973,12,10,96.51,98.58,95.44,97.95,18590000,97.95]
[1973,12,11,97.95,99.09,95.62,96.04,20100000,96.04]
[1973,12,12,95.52,95.52,92.9,93.57,18190000,93.57]
[1973,12,13,93.57,94.68,91.64,92.38,18130000,92.38]
[1973,12,14,92.38,94.53,91.05,93.29,20000000,93.29]
[1973,12,17,93.29,94,91.87,92.75,12930000,92.75]
[1973,12,18,92.75,95.41,92.18,94.74,19490000,94.74]
[1973,12,19,94.74,96.83,93.81,94.82,20670000,94.82]
[1973,12,20,94.82,96.26,93.51,94.55,17340000,94.55]
[1973,12,21,94.55,95.11,92.7,93.54,18680000,93.54]
[1973,12,24,93.54,93.77,91.68,92.9,11540000,92.9]
[1973,12,26,93.87,96.52,93.87,95.74,18620000,95.74]
[1973,12,27,96,98.53,96,97.74,22720000,97.74]
[1973,12,28,97.74,98.76,96.41,97.54,21310000,97.54]
[1973,12,31,97.54,98.3,95.95,97.55,23470000,97.55]
[1974,1,2,97.55,98.38,96.25,97.68,12060000,97.68]
[1974,1,3,98.02,100.94,98.02,99.8,24850000,99.8]
[1974,1,4,99.8,100.7,97.7,98.9,21700000,98.9]
[1974,1,7,98.9,99.31,96.86,98.07,19070000,98.07]
[1974,1,8,98.07,98.26,95.58,96.12,18080000,96.12]
[1974,1,9,95.4,95.4,92.63,93.42,18070000,93.42]
[1974,1,10,93.42,94.63,91.62,92.39,16120000,92.39]
[1974,1,11,92.39,94.57,91.75,93.66,15140000,93.66]
[1974,1,14,93.66,95.24,92.35,93.42,14610000,93.42]
[1974,1,15,93.42,95.26,92.84,94.23,13250000,94.23]
[1974,1,16,94.23,96.2,93.78,95.67,14930000,95.67]
[1974,1,17,95.67,98.35,95.67,97.3,21040000,97.3]
[1974,1,18,97.3,97.63,95,95.56,16470000,95.56]
[1974,1,21,95.56,95.96,93.23,95.4,15630000,95.4]
[1974,1,22,95.4,97.41,94.92,96.55,17330000,96.55]
[1974,1,23,96.55,98.11,95.88,97.07,16890000,97.07]
[1974,1,24,97.07,97.75,95.49,96.82,15980000,96.82]
[1974,1,25,96.82,97.64,95.68,96.63,14860000,96.63]
[1974,1,28,96.63,97.32,95.37,96.09,13410000,96.09]
[1974,1,29,96.09,96.81,94.97,96.01,12850000,96.01]
[1974,1,30,96.02,97.9,96.02,97.06,16790000,97.06]
[1974,1,31,97.06,98.06,96.11,96.57,14020000,96.57]
[1974,2,1,96.57,96.63,94.66,95.32,12480000,95.32]
[1974,2,4,94.89,94.89,92.74,93.29,14380000,93.29]
[1974,2,5,93.29,94.17,92.26,93,12820000,93]
[1974,2,6,93,94.09,92.37,93.26,11610000,93.26]
[1974,2,7,93.26,94.09,92.43,93.3,11750000,93.3]
[1974,2,8,93.3,93.79,91.87,92.33,12990000,92.33]
[1974,2,11,92.33,92.54,90.26,90.66,12930000,90.66]
[1974,2,12,90.66,91.6,89.53,90.94,12920000,90.94]
[1974,2,13,90.94,92.13,90.37,90.98,10990000,90.98]
[1974,2,14,90.98,91.89,90.17,90.95,12230000,90.95]
[1974,2,15,90.95,92.98,90.62,92.27,12640000,92.27]
[1974,2,19,92.27,94.44,91.68,92.12,15940000,92.12]
[1974,2,20,92.12,93.92,91.34,93.44,11670000,93.44]
[1974,2,21,93.44,95.19,93.2,94.71,13930000,94.71]
[1974,2,22,94.71,96.19,94.08,95.39,16360000,95.39]
[1974,2,25,95.39,95.96,94.24,95.03,12900000,95.03]
[1974,2,26,95.03,96.38,94.2,96,15860000,96]
[1974,2,27,96,97.43,95.49,96.4,18730000,96.4]
[1974,2,28,96.4,96.98,95.2,96.22,13680000,96.22]
[1974,3,1,96.22,96.4,94.81,95.53,12880000,95.53]
[1974,3,4,95.53,95.95,94.19,95.53,12270000,95.53]
[1974,3,5,95.98,98.17,95.98,97.32,21980000,97.32]
[1974,3,6,97.32,98.57,96.54,97.98,19140000,97.98]
[1974,3,7,97.98,98.2,96.37,96.94,14500000,96.94]
[1974,3,8,96.94,98.28,95.77,97.78,16210000,97.78]
[1974,3,11,97.78,99.4,96.38,98.88,18470000,98.88]
[1974,3,12,98.88,100.02,97.97,99.15,17250000,99.15]
[1974,3,13,99.15,100.73,98.72,99.74,16820000,99.74]
[1974,3,14,99.74,101.05,98.8,99.65,19770000,99.65]
[1974,3,15,99.65,99.99,98.22,99.28,14500000,99.28]
[1974,3,18,99.28,99.71,97.62,98.05,14010000,98.05]
[1974,3,19,98.05,98.2,96.63,97.23,12800000,97.23]
[1974,3,20,97.23,98.22,96.67,97.57,12960000,97.57]
[1974,3,21,97.57,98.59,96.82,97.34,12950000,97.34]
[1974,3,22,97.34,98.04,96.35,97.27,11930000,97.27]
[1974,3,25,97.27,98.02,95.69,97.64,10540000,97.64]
[1974,3,26,97.64,98.66,97.11,97.95,11840000,97.95]
[1974,3,27,97.95,98.26,96.32,96.59,11690000,96.59]
[1974,3,28,96.2,96.2,94.36,94.82,14940000,94.82]
[1974,3,29,94.82,95.12,93.44,93.98,12150000,93.98]
[1974,4,1,93.98,94.68,92.82,93.25,11470000,93.25]
[1974,4,2,93.25,94.15,92.59,93.35,12010000,93.35]
[1974,4,3,93.35,94.7,92.94,94.33,11500000,94.33]
[1974,4,4,94.33,95.14,93.55,94.33,11650000,94.33]
[1974,4,5,94.24,94.24,92.55,93.01,11670000,93.01]
[1974,4,8,93,93,91.5,92.03,10740000,92.03]
[1974,4,9,92.03,93.28,91.61,92.61,11330000,92.61]
[1974,4,10,92.61,93.52,91.89,92.4,11160000,92.4]
[1974,4,11,92.4,92.92,91.55,92.12,9970000,92.12]
[1974,4,15,92.12,92.94,91.49,92.05,10130000,92.05]
[1974,4,16,92.05,94.06,92.05,93.66,14530000,93.66]
[1974,4,17,93.66,95.04,93.12,94.36,14020000,94.36]
[1974,4,18,94.36,95.42,93.75,94.78,12470000,94.78]
[1974,4,19,94.77,94.77,93.2,93.75,10710000,93.75]
[1974,4,22,93.75,94.12,92.71,93.38,10520000,93.38]
[1974,4,23,93.38,93.51,91.53,91.81,14110000,91.81]
[1974,4,24,91.81,91.82,89.91,90.3,16010000,90.3]
[1974,4,25,90.3,90.53,88.62,89.57,15870000,89.57]
[1974,4,26,89.57,91.1,89.06,90.18,13250000,90.18]
[1974,4,29,90.18,90.78,89.02,90,10170000,90]
[1974,4,30,90,91.09,89.38,90.31,10980000,90.31]
[1974,5,1,90.31,93.03,89.82,92.22,15120000,92.22]
[1974,5,2,92.22,93.59,91.46,92.09,13620000,92.09]
[1974,5,3,92.09,92.27,90.59,91.29,11080000,91.29]
[1974,5,6,91.29,91.6,90.13,91.12,9450000,91.12]
[1974,5,7,91.12,92.36,90.69,91.46,10710000,91.46]
[1974,5,8,91.46,92.34,90.71,91.64,11850000,91.64]
[1974,5,9,91.64,93.49,91.27,92.96,14710000,92.96]
[1974,5,10,92.96,93.57,91.03,91.47,15270000,91.47]
[1974,5,13,91.47,91.72,89.91,90.66,11290000,90.66]
[1974,5,14,90.66,91.68,90.05,90.69,10880000,90.69]
[1974,5,15,90.69,91.22,89.65,90.45,11240000,90.45]
[1974,5,16,90.45,91.31,89.36,89.72,12090000,89.72]
[1974,5,17,89.53,89.53,87.67,88.21,13870000,88.21]
[1974,5,20,88.21,89.09,87.19,87.86,10550000,87.86]
[1974,5,21,87.86,88.98,87.19,87.91,12190000,87.91]
[1974,5,22,87.91,88.79,86.72,87.09,15450000,87.09]
[1974,5,23,87.09,87.98,86.12,87.29,14770000,87.29]
[1974,5,24,87.29,89.27,87.2,88.58,13740000,88.58]
[1974,5,28,88.58,89.37,87.69,88.37,10580000,88.37]
[1974,5,29,88.37,88.84,86.52,86.89,12300000,86.89]
[1974,5,30,86.89,88.09,85.87,87.43,13580000,87.43]
[1974,5,31,87.43,88.02,86.19,87.28,10810000,87.28]
[1974,6,3,87.28,89.4,86.78,89.1,12490000,89.1]
[1974,6,4,89.1,91.13,89.09,90.14,16040000,90.14]
[1974,6,5,90.14,91.42,89.04,90.31,13680000,90.31]
[1974,6,6,90.31,92.31,89.71,91.96,13360000,91.96]
[1974,6,7,91.96,93.76,91.74,92.55,19020000,92.55]
[1974,6,10,92.55,93.64,91.53,93.1,13540000,93.1]
[1974,6,11,93.1,93.57,91.76,92.28,12380000,92.28]
[1974,6,12,92.28,92.61,90.89,92.06,11150000,92.06]
[1974,6,13,92.06,93.33,91.48,92.34,11540000,92.34]
[1974,6,14,92.23,92.23,90.73,91.3,10030000,91.3]
[1974,6,17,91.3,91.34,89.63,90.04,9680000,90.04]
[1974,6,18,90.04,90.53,88.92,89.45,10110000,89.45]
[1974,6,19,89.45,89.8,88.39,88.84,10550000,88.84]
[1974,6,20,88.84,89.35,87.8,88.21,11990000,88.21]
[1974,6,21,88.21,88.31,86.77,87.46,11830000,87.46]
[1974,6,24,87.46,88.38,86.7,87.69,9960000,87.69]
[1974,6,25,87.69,89.48,87.67,88.98,11920000,88.98]
[1974,6,26,88.98,89.12,87.3,87.61,11410000,87.61]
[1974,6,27,87.61,87.61,85.88,86.31,12650000,86.31]
[1974,6,28,86.31,86.78,85.13,86,12010000,86]
[1974,7,1,86,86.89,85.32,86.02,10270000,86.02]
[1974,7,2,86.02,86.26,83.98,84.3,13460000,84.3]
[1974,7,3,84.3,85.15,83.46,84.25,13430000,84.25]
[1974,7,5,84.25,84.45,83.17,83.66,7400000,83.66]
[1974,7,8,83.13,83.13,80.48,81.09,15510000,81.09]
[1974,7,9,81.09,82.5,80.349999999999994,81.48,15580000,81.48]
[1974,7,10,81.48,82.22,79.739999999999995,79.989999999999995,13490000,79.989999999999995]
[1974,7,11,79.989999999999995,81.08,79.08,79.89,14640000,79.89]
[1974,7,12,80.97,83.65,80.97,83.15,17770000,83.15]
[1974,7,15,83.15,84.89,82.65,83.78,13560000,83.78]
[1974,7,16,83.78,83.85,82.14,82.81,9920000,82.81]
[1974,7,17,82.81,84.13,81.7,83.7,11320000,83.7]
[1974,7,18,83.7,85.39,83.13,83.78,13980000,83.78]
[1974,7,19,83.78,84.67,82.87,83.54,11080000,83.54]
[1974,7,22,83.54,84.44,82.59,83.81,9290000,83.81]
[1974,7,23,83.81,85.63,83.67,84.65,12910000,84.65]
[1974,7,24,84.65,85.64,83.61,84.99,12870000,84.99]
[1974,7,25,84.99,85.67,83.13,83.98,13310000,83.98]
[1974,7,26,83.98,84.17,82,82.4,10420000,82.4]
[1974,7,29,82.02,82.02,80.22,80.94,11560000,80.94]
[1974,7,30,80.94,81.52,79.58,80.5,11360000,80.5]
[1974,7,31,80.5,80.819999999999993,78.959999999999994,79.31,10960000,79.31]
[1974,8,1,79.31,80.02,77.97,78.75,11470000,78.75]
[1974,8,2,78.75,79.39,77.84,78.59,10110000,78.59]
[1974,8,5,78.59,80.31,78.03,79.290000000000006,11230000,79.290000000000006]
[1974,8,6,79.78,82.65,79.78,80.52,15770000,80.52]
[1974,8,7,80.52,82.93,80.13,82.65,13380000,82.65]
[1974,8,8,82.65,83.53,80.86,81.569999999999993,16060000,81.569999999999993]
[1974,8,9,81.569999999999993,81.88,80.11,80.86,10160000,80.86]
[1974,8,12,80.86,81.260000000000005,79.3,79.75,7780000,79.75]
[1974,8,13,79.75,79.95,77.83,78.489999999999995,10140000,78.489999999999995]
[1974,8,14,76.73,76.73,76.73,76.73,11750000,76.73]
[1974,8,15,76.73,77.52,75.19,76.3,11130000,76.3]
[1974,8,16,76.3,77.02,75.290000000000006,75.67,10510000,75.67]
[1974,8,19,75.650000000000006,75.650000000000006,73.78,74.569999999999993,11670000,74.569999999999993]
[1974,8,20,74.569999999999993,76.11,73.819999999999993,74.95,13820000,74.95]
[1974,8,21,74.95,75.5,73.16,73.510000000000005,11650000,73.510000000000005]
[1974,8,22,73.510000000000005,74.05,71.61,72.8,15690000,72.8]
[1974,8,23,72.8,73.709999999999994,70.75,71.55,13590000,71.55]
[1974,8,26,71.55,73.17,70.42,72.16,14630000,72.16]
[1974,8,27,72.16,72.5,70.5,70.94,12970000,70.94]
[1974,8,28,70.94,72.17,70.13,70.760000000000005,16670000,70.760000000000005]
[1974,8,29,70.760000000000005,71.22,69.37,69.989999999999995,13690000,69.989999999999995]
[1974,8,30,70.22,72.680000000000007,70.22,72.150000000000006,16230000,72.150000000000006]
[1974,9,3,72.150000000000006,73.010000000000005,70.28,70.52,12750000,70.52]
[1974,9,4,69.849999999999994,69.849999999999994,67.64,68.69,16930000,68.69]
[1974,9,5,68.69,71.3,68.650000000000006,70.87,14210000,70.87]
[1974,9,6,70.87,72.42,70.08,71.42,15130000,71.42]
[1974,9,9,71.349999999999994,71.349999999999994,69.38,69.72,11160000,69.72]
[1974,9,10,69.72,70.47,68.55,69.239999999999995,11980000,69.239999999999995]
[1974,9,11,69.239999999999995,70,68.22,68.55,11820000,68.55]
[1974,9,12,68.540000000000006,68.540000000000006,66.22,66.709999999999994,16920000,66.709999999999994]
[1974,9,13,66.709999999999994,66.91,64.739999999999995,65.2,16070000,65.2]
[1974,9,16,65.2,66.92,64.150000000000006,66.260000000000005,18370000,66.260000000000005]
[1974,9,17,66.45,68.84,66.45,67.38,13730000,67.38]
[1974,9,18,67.38,68.14,65.92,67.72,11760000,67.72]
[1974,9,19,68.36,70.760000000000005,68.36,70.09,17000000,70.09]
[1974,9,20,70.09,71.12,68.62,70.14,16250000,70.14]
[1974,9,23,70.14,71.02,68.790000000000006,69.42,12130000,69.42]
[1974,9,24,69.03,69.03,67.42,68.02,9840000,68.02]
[1974,9,25,68.02,69.77,66.86,67.569999999999993,17620000,67.569999999999993]
[1974,9,26,67.400000000000006,67.400000000000006,65.790000000000006,66.459999999999994,9060000,66.459999999999994]
[1974,9,27,66.459999999999994,67.09,64.58,64.94,12320000,64.94]
[1974,9,30,64.849999999999994,64.849999999999994,62.52,63.54,15000000,63.54]
[1974,10,1,63.54,64.37,61.75,63.39,16890000,63.39]
[1974,10,2,63.39,64.62,62.74,63.38,12230000,63.38]
[1974,10,3,63.38,63.48,61.66,62.28,13150000,62.28]
[1974,10,4,62.28,63.23,60.96,62.34,15910000,62.34]
[1974,10,7,62.78,65.400000000000006,62.78,64.95,15000000,64.95]
[1974,10,8,64.95,66.069999999999993,63.95,64.84,15460000,64.84]
[1974,10,9,64.84,68.150000000000006,63.74,67.819999999999993,18820000,67.819999999999993]
[1974,10,10,68.3,71.48,68.3,69.790000000000006,26360000,69.790000000000006]
[1974,10,11,69.790000000000006,71.989999999999995,68.8,71.14,20090000,71.14]
[1974,10,14,71.17,74.430000000000007,71.17,72.739999999999995,19770000,72.739999999999995]
[1974,10,15,72.739999999999995,73.349999999999994,70.61,71.44,17390000,71.44]
[1974,10,16,71.44,71.98,69.540000000000006,70.33,14790000,70.33]
[1974,10,17,70.33,72,69.41,71.17,14470000,71.17]
[1974,10,18,71.2,73.34,71.2,72.28,16460000,72.28]
[1974,10,21,72.28,73.92,71.239999999999995,73.5,14500000,73.5]
[1974,10,22,73.5,75.09,72.55,73.13,18930000,73.13]
[1974,10,23,72.81,72.81,70.400000000000006,71.03,14200000,71.03]
[1974,10,24,70.98,70.98,68.8,70.22,14910000,70.22]
[1974,10,25,70.22,71.59,69.459999999999994,70.12,12650000,70.12]
[1974,10,28,70.12,70.67,68.89,70.09,10540000,70.09]
[1974,10,29,70.489999999999995,73.19,70.489999999999995,72.83,15610000,72.83]
[1974,10,30,72.83,75.45,72.400000000000006,74.31,20130000,74.31]
[1974,10,31,74.31,75.900000000000006,73.150000000000006,73.900000000000006,18840000,73.900000000000006]
[1974,11,1,73.900000000000006,74.849999999999994,72.680000000000007,73.88,13470000,73.88]
[1974,11,4,73.8,73.8,71.930000000000007,73.08,12740000,73.08]
[1974,11,5,73.08,75.36,72.489999999999995,75.11,15960000,75.11]
[1974,11,6,75.11,77.41,74.23,74.75,23930000,74.75]
[1974,11,7,74.75,76.3,73.849999999999994,75.209999999999994,17150000,75.209999999999994]
[1974,11,8,75.209999999999994,76,74.010000000000005,74.91,15890000,74.91]
[1974,11,11,74.91,75.7,74.040000000000006,75.150000000000006,13220000,75.150000000000006]
[1974,11,12,75.150000000000006,75.59,73.34,73.67,15040000,73.67]
[1974,11,13,73.67,74.25,72.319999999999993,73.349999999999994,16040000,73.349999999999994]
[1974,11,14,73.349999999999994,74.540000000000006,72.53,73.06,13540000,73.06]
[1974,11,15,73.06,73.27,71.41,71.91,12480000,71.91]
[1974,11,18,71.099999999999994,71.099999999999994,68.95,69.27,15230000,69.27]
[1974,11,19,69.27,69.709999999999994,67.66,68.2,15720000,68.2]
[1974,11,20,68.2,69.25,67.36,67.900000000000006,12430000,67.900000000000006]
[1974,11,21,67.900000000000006,68.94,66.849999999999994,68.180000000000007,13820000,68.180000000000007]
[1974,11,22,68.239999999999995,70,68.239999999999995,68.900000000000006,13020000,68.900000000000006]
[1974,11,25,68.900000000000006,69.680000000000007,67.790000000000006,68.83,11300000,68.83]
[1974,11,26,68.83,70.36,68.19,69.47,13600000,69.47]
[1974,11,27,69.47,71.31,69.17,69.94,14810000,69.94]
[1974,11,29,69.94,70.489999999999995,69.180000000000007,69.97,7400000,69.97]
[1974,12,2,69.8,69.8,67.81,68.11,11140000,68.11]
[1974,12,3,68.11,68.13,66.62,67.17,13620000,67.17]
[1974,12,4,67.17,68.319999999999993,66.61,67.41,12580000,67.41]
[1974,12,5,67.41,68,65.900000000000006,66.13,12890000,66.13]
[1974,12,6,66.13,66.2,64.400000000000006,65.010000000000005,15500000,65.010000000000005]
[1974,12,9,65.010000000000005,66.290000000000006,64.13,65.599999999999994,14660000,65.599999999999994]
[1974,12,10,65.88,68.17,65.88,67.28,15690000,67.28]
[1974,12,11,67.28,69.03,66.83,67.67,15700000,67.67]
[1974,12,12,67.67,68.61,66.56,67.45,15390000,67.45]
[1974,12,13,67.45,68.150000000000006,66.319999999999993,67.069999999999993,14000000,67.069999999999993]
[1974,12,16,67.069999999999993,67.739999999999995,66.02,66.459999999999994,15370000,66.459999999999994]
[1974,12,17,66.459999999999994,67.92,65.86,67.58,16880000,67.58]
[1974,12,18,67.58,69.010000000000005,67.3,67.900000000000006,18050000,67.900000000000006]
[1974,12,19,67.900000000000006,68.62,66.930000000000007,67.650000000000006,15900000,67.650000000000006]
[1974,12,20,67.650000000000006,67.930000000000007,66.36,66.91,15840000,66.91]
[1974,12,23,66.91,67.180000000000007,65.34,65.959999999999994,18040000,65.959999999999994]
[1974,12,24,65.959999999999994,67.25,65.86,66.88,9540000,66.88]
[1974,12,26,66.88,68.19,66.62,67.44,11810000,67.44]
[1974,12,27,67.44,67.989999999999995,66.489999999999995,67.14,13060000,67.14]
[1974,12,30,67.14,67.650000000000006,66.23,67.16,18520000,67.16]
[1974,12,31,67.16,69.040000000000006,67.150000000000006,68.56,20970000,68.56]
[1975,1,2,68.650000000000006,70.92,68.650000000000006,70.23,14800000,70.23]
[1975,1,3,70.23,71.64,69.290000000000006,70.709999999999994,15270000,70.709999999999994]
[1975,1,6,70.709999999999994,72.239999999999995,70.33,71.069999999999993,17550000,71.069999999999993]
[1975,1,7,71.069999999999993,71.75,69.92,71.02,14890000,71.02]
[1975,1,8,71.02,71.53,69.650000000000006,70.040000000000006,15600000,70.040000000000006]
[1975,1,9,70.040000000000006,71.42,69.040000000000006,71.17,16340000,71.17]
[1975,1,10,71.599999999999994,73.75,71.599999999999994,72.61,25890000,72.61]
[1975,1,13,72.61,73.81,71.83,72.31,19780000,72.31]
[1975,1,14,72.31,72.7,71.02,71.680000000000007,16610000,71.680000000000007]
[1975,1,15,71.680000000000007,72.77,70.45,72.14,16580000,72.14]
[1975,1,16,72.14,72.930000000000007,71.260000000000005,72.05,17110000,72.05]
[1975,1,17,72.05,72.36,70.56,70.959999999999994,14260000,70.959999999999994]
[1975,1,20,70.959999999999994,71.459999999999994,69.8,71.08,13450000,71.08]
[1975,1,21,71.08,72.040000000000006,70.25,70.7,14780000,70.7]
[1975,1,22,70.7,71.97,69.86,71.739999999999995,15330000,71.739999999999995]
[1975,1,23,71.739999999999995,73.11,71.09,72.069999999999993,17960000,72.069999999999993]
[1975,1,24,72.069999999999993,73.569999999999993,71.55,72.98,20670000,72.98]
[1975,1,27,73.760000000000005,76.03,73.760000000000005,75.37,32130000,75.37]
[1975,1,28,75.37,77.59,75.36,76.03,31760000,76.03]
[1975,1,29,76.03,78.03,75.23,77.260000000000005,27410000,77.260000000000005]
[1975,1,30,77.260000000000005,78.69,75.819999999999993,76.209999999999994,29740000,76.209999999999994]
[1975,1,31,76.209999999999994,77.72,75.41,76.98,24640000,76.98]
[1975,2,3,76.98,78.55,76.36,77.819999999999993,25400000,77.819999999999993]
[1975,2,4,77.819999999999993,78.37,76,77.61,25040000,77.61]
[1975,2,5,77.61,79.400000000000006,76.81,78.95,25830000,78.95]
[1975,2,6,78.95,80.72,78.09,78.56,32020000,78.56]
[1975,2,7,78.56,79.12,77,78.63,19060000,78.63]
[1975,2,10,78.63,79.400000000000006,77.77,78.36,16120000,78.36]
[1975,2,11,78.36,79.069999999999993,77.38,78.58,16470000,78.58]
[1975,2,12,78.58,80.209999999999994,77.94,79.92,19790000,79.92]
[1975,2,13,79.98,82.53,79.98,81.010000000000005,35160000,81.010000000000005]
[1975,2,14,81.010000000000005,82.33,80.13,81.5,23290000,81.5]
[1975,2,18,81.5,82.45,80.16,80.930000000000007,23990000,80.930000000000007]
[1975,2,19,80.930000000000007,81.94,79.83,81.44,21930000,81.44]
[1975,2,20,81.44,82.78,80.819999999999993,82.21,22260000,82.21]
[1975,2,21,82.21,83.56,81.72,82.62,24440000,82.62]
[1975,2,24,82.62,82.71,80.87,81.44,19150000,81.44]
[1975,2,25,81.09,81.09,79.05,79.53,20910000,79.53]
[1975,2,26,79.53,80.89,78.91,80.37,18790000,80.37]
[1975,2,27,80.37,81.64,80.06,80.77,16430000,80.77]
[1975,2,28,80.77,82.02,80.069999999999993,81.59,17560000,81.59]
[1975,3,3,81.59,83.46,81.319999999999993,83.03,24100000,83.03]
[1975,3,4,83.03,85.43,82.85,83.56,34140000,83.56]
[1975,3,5,83.56,84.71,82.16,83.9,24120000,83.9]
[1975,3,6,83.9,84.17,81.94,83.69,21780000,83.69]
[1975,3,7,83.69,85.14,83.25,84.3,25930000,84.3]
[1975,3,10,84.3,85.47,83.43,84.95,25890000,84.95]
[1975,3,11,84.95,85.89,83.8,84.36,31280000,84.36]
[1975,3,12,84.36,84.73,82.87,83.59,21560000,83.59]
[1975,3,13,83.59,84.26,82.52,83.74,18620000,83.74]
[1975,3,14,83.74,85.43,83.5,84.76,24840000,84.76]
[1975,3,17,84.76,86.52,84.39,86.01,26780000,86.01]
[1975,3,18,86.01,87.08,84.75,85.13,29180000,85.13]
[1975,3,19,85.13,85.17,83.43,84.34,19030000,84.34]
[1975,3,20,84.34,85.3,83.02,83.61,20960000,83.61]
[1975,3,21,83.61,84.11,82.52,83.39,15940000,83.39]
[1975,3,24,82.39,82.39,80.599999999999994,81.42,17810000,81.42]
[1975,3,25,81.42,82.67,80.08,82.06,18500000,82.06]
[1975,3,26,82.16,84.24,82.16,83.59,18580000,83.59]
[1975,3,27,83.59,84.88,83.04,83.85,18300000,83.85]
[1975,3,31,83.85,84.62,82.84,83.36,16270000,83.36]
[1975,4,1,83.36,83.59,81.98,82.64,14480000,82.64]
[1975,4,2,82.64,83.57,81.8,82.43,15600000,82.43]
[1975,4,3,82.43,82.84,80.88,81.510000000000005,13920000,81.510000000000005]
[1975,4,4,81.510000000000005,81.900000000000006,80.290000000000006,80.88,14170000,80.88]
[1975,4,7,80.88,81.11,79.66,80.349999999999994,13860000,80.349999999999994]
[1975,4,8,80.349999999999994,81.650000000000006,80.13,80.989999999999995,14320000,80.989999999999995]
[1975,4,9,80.989999999999995,83.22,80.91,82.84,18120000,82.84]
[1975,4,10,82.84,84.7,82.68,83.77,24990000,83.77]
[1975,4,11,83.77,84.68,82.93,84.18,20160000,84.18]
[1975,4,14,84.18,86.12,83.98,85.6,26800000,85.6]
[1975,4,15,85.6,87.24,85.03,86.3,29620000,86.3]
[1975,4,16,86.3,87.1,84.93,86.6,22970000,86.6]
[1975,4,17,86.6,88.79,86.43,87.25,32650000,87.25]
[1975,4,18,87.25,87.59,85.53,86.3,26610000,86.3]
[1975,4,21,86.3,87.99,85.92,87.23,23960000,87.23]
[1975,4,22,87.23,88.64,86.58,87.09,26120000,87.09]
[1975,4,23,87.09,87.42,85.65,86.12,20040000,86.12]
[1975,4,24,86.12,86.92,85,86.04,19050000,86.04]
[1975,4,25,86.04,87.5,85.62,86.62,20260000,86.62]
[1975,4,28,86.62,87.33,85.54,86.23,17850000,86.23]
[1975,4,29,86.23,86.79,85.04,85.64,17740000,85.64]
[1975,4,30,85.64,87.61,85,87.3,18060000,87.3]
[1975,5,1,87.3,89.1,86.94,88.1,20660000,88.1]
[1975,5,2,88.1,89.98,87.91,89.22,25210000,89.22]
[1975,5,5,89.22,90.82,88.26,90.08,22370000,90.08]
[1975,5,6,90.08,90.86,88.15,88.64,25410000,88.64]
[1975,5,7,88.64,89.75,87.6,89.08,22250000,89.08]
[1975,5,8,89.08,90.13,88.23,89.56,22980000,89.56]
[1975,5,9,89.56,91.24,89.33,90.53,28440000,90.53]
[1975,5,12,90.53,91.67,89.91,90.61,22410000,90.61]
[1975,5,13,90.61,92.26,89.99,91.58,24950000,91.58]
[1975,5,14,91.58,93.23,91.17,92.27,29050000,92.27]
[1975,5,15,92.27,93.51,90.94,91.41,27690000,91.41]
[1975,5,16,91.41,91.59,89.74,90.43,16630000,90.43]
[1975,5,19,90.43,91.07,88.98,90.53,17870000,90.53]
[1975,5,20,90.53,91.45,89.58,90.07,18310000,90.07]
[1975,5,21,90.07,90.25,88.47,89.06,17640000,89.06]
[1975,5,22,89.06,90.3,88.35,89.39,17610000,89.39]
[1975,5,23,89.39,91.02,89.3,90.58,17870000,90.58]
[1975,5,27,90.58,91.29,89.6,90.34,17050000,90.34]
[1975,5,28,90.34,91.14,89.07,89.71,21850000,89.71]
[1975,5,29,89.71,90.59,88.83,89.68,18570000,89.68]
[1975,5,30,89.87,91.62,89.87,91.15,22670000,91.15]
[1975,6,2,91.32,93.41,91.32,92.58,28240000,92.58]
[1975,6,3,92.58,93.76,91.88,92.89,26560000,92.89]
[1975,6,4,92.89,93.61,91.82,92.6,24900000,92.6]
[1975,6,5,92.6,93.16,91.41,92.69,21610000,92.69]
[1975,6,6,92.69,93.6,91.75,92.48,22230000,92.48]
[1975,6,9,92.48,92.87,90.91,91.21,20670000,91.21]
[1975,6,10,91.21,91.21,89.46,90.44,21130000,90.44]
[1975,6,11,90.44,91.67,90,90.55,18230000,90.55]
[1975,6,12,90.55,91.36,89.64,90.08,15970000,90.08]
[1975,6,13,90.08,91.06,89.3,90.52,16300000,90.52]
[1975,6,16,90.52,91.85,90.12,91.46,16660000,91.46]
[1975,6,17,91.46,92.22,90.17,90.58,19440000,90.58]
[1975,6,18,90.58,91.07,89.6,90.39,15590000,90.39]
[1975,6,19,90.39,92.37,90.12,92.02,21450000,92.02]
[1975,6,20,92.02,93.75,91.83,92.61,26260000,92.61]
[1975,6,23,92.61,93.98,91.81,93.62,20720000,93.62]
[1975,6,24,93.62,95.23,93.31,94.19,26620000,94.19]
[1975,6,25,94.19,95.29,93.53,94.62,21610000,94.62]
[1975,6,26,94.62,95.72,93.88,94.81,24560000,94.81]
[1975,6,27,94.81,95.66,94.1,94.81,18820000,94.81]
[1975,6,30,94.81,95.85,94.3,95.19,19430000,95.19]
[1975,7,1,95.19,95.73,94.13,94.85,20390000,94.85]
[1975,7,2,94.85,94.91,93.37,94.18,18530000,94.18]
[1975,7,3,94.18,95.04,93.49,94.36,19000000,94.36]
[1975,7,7,94.36,94.82,93.16,93.54,15850000,93.54]
[1975,7,8,93.54,94.03,92.51,93.39,18990000,93.39]
[1975,7,9,93.39,95.22,93.38,94.8,26350000,94.8]
[1975,7,10,94.8,96.19,94.25,94.81,28880000,94.81]
[1975,7,11,94.81,95.69,93.83,94.66,22210000,94.66]
[1975,7,14,94.66,95.76,94.04,95.19,21900000,95.19]
[1975,7,15,95.19,96.58,94.71,95.61,28340000,95.61]
[1975,7,16,95.61,96.37,94.2,94.61,25250000,94.61]
[1975,7,17,94.61,95.03,92.99,93.63,21420000,93.63]
[1975,7,18,93.63,93.96,92.39,93.2,16870000,93.2]
[1975,7,21,93.2,93.93,92.03,92.44,16690000,92.44]
[1975,7,22,92.44,92.49,90.63,91.45,20660000,91.45]
[1975,7,23,91.45,92.15,89.83,90.18,20150000,90.18]
[1975,7,24,90.18,90.95,88.9,90.07,20550000,90.07]
[1975,7,25,90.07,90.72,88.72,89.29,15110000,89.29]
[1975,7,28,89.29,89.68,88.02,88.69,14850000,88.69]
[1975,7,29,88.69,89.91,87.71,88.19,19000000,88.19]
[1975,7,30,88.19,89.49,87.68,88.83,16150000,88.83]
[1975,7,31,88.83,90.07,88.31,88.75,14540000,88.75]
[1975,8,1,88.75,89.04,87.46,87.99,13320000,87.99]
[1975,8,4,87.99,88.17,86.68,87.15,12620000,87.15]
[1975,8,5,87.15,87.81,85.89,86.23,15470000,86.23]
[1975,8,6,86.23,87.04,85.34,86.25,16280000,86.25]
[1975,8,7,86.25,87.24,85.69,86.3,12390000,86.3]
[1975,8,8,86.3,87,85.52,86.02,11660000,86.02]
[1975,8,11,86.02,86.89,85.34,86.55,12350000,86.55]
[1975,8,12,86.55,88.17,86.49,87.12,14510000,87.12]
[1975,8,13,87.12,87.41,85.61,85.97,12000000,85.97]
[1975,8,14,85.97,86.34,85.02,85.6,12460000,85.6]
[1975,8,15,85.6,86.76,85.33,86.36,10610000,86.36]
[1975,8,18,86.36,87.21,85.76,86.2,10810000,86.2]
[1975,8,19,86.2,86.47,84.66,84.95,14990000,84.95]
[1975,8,20,84.78,84.78,82.76,83.22,18630000,83.22]
[1975,8,21,83.22,84.15,82.21,83.07,16610000,83.07]
[1975,8,22,83.07,84.61,82.79,84.28,13050000,84.28]
[1975,8,25,84.28,85.58,84.06,85.06,11250000,85.06]
[1975,8,26,85.06,85.4,83.65,83.96,11350000,83.96]
[1975,8,27,83.96,84.79,83.35,84.43,11100000,84.43]
[1975,8,28,84.68,86.64,84.68,86.4,14530000,86.4]
[1975,8,29,86.4,87.73,86.1,86.88,15480000,86.88]
[1975,9,2,86.88,87.42,85.21,85.48,11460000,85.48]
[1975,9,3,85.48,86.38,84.62,86.03,12260000,86.03]
[1975,9,4,86.03,86.91,85.29,86.2,12810000,86.2]
[1975,9,5,86.2,86.49,85.19,85.62,11680000,85.62]
[1975,9,8,85.62,86.31,84.89,85.89,11500000,85.89]
[1975,9,9,85.89,86.73,84.37,84.6,15790000,84.6]
[1975,9,10,84.59,84.59,83,83.79,14780000,83.79]
[1975,9,11,83.79,84.3,82.88,83.45,11100000,83.45]
[1975,9,12,83.45,84.47,82.84,83.3,12230000,83.3]
[1975,9,15,83.3,83.49,82.29,82.88,8670000,82.88]
[1975,9,16,82.88,83.43,81.790000000000006,82.09,13090000,82.09]
[1975,9,17,82.09,82.93,81.569999999999993,82.37,12190000,82.37]
[1975,9,18,82.37,84.34,82.23,84.06,14560000,84.06]
[1975,9,19,84.26,86.39,84.26,85.88,20830000,85.88]
[1975,9,22,85.88,86.7,84.7,85.07,14750000,85.07]
[1975,9,23,85.07,85.51,83.8,84.94,12800000,84.94]
[1975,9,24,85.03,86.7,85.03,85.74,16060000,85.74]
[1975,9,25,85.74,86.41,84.79,85.64,12890000,85.64]
[1975,9,26,85.64,86.86,85.13,86.19,12570000,86.19]
[1975,9,29,86.19,86.38,84.74,85.03,10580000,85.03]
[1975,9,30,85.01,85.01,83.44,83.87,12520000,83.87]
[1975,10,1,83.87,85.45,82.57,82.93,14070000,82.93]
[1975,10,2,82.93,84.33,82.82,83.82,14290000,83.82]
[1975,10,3,83.88,86.21,83.88,85.95,16360000,85.95]
[1975,10,6,85.98,87.64,85.98,86.88,15470000,86.88]
[1975,10,7,86.88,87.32,85.56,86.77,13530000,86.77]
[1975,10,8,86.77,88.46,86.34,87.94,17800000,87.94]
[1975,10,9,87.94,89.42,87.6,88.37,17770000,88.37]
[1975,10,10,88.37,89.17,87.44,88.21,14880000,88.21]
[1975,10,13,88.21,89.67,87.73,89.46,12020000,89.46]
[1975,10,14,89.46,90.8,88.81,89.28,19960000,89.28]
[1975,10,15,89.28,90.07,88.5,89.23,14440000,89.23]
[1975,10,16,89.23,90.73,88.9,89.37,18910000,89.37]
[1975,10,17,89.37,89.87,88.08,88.86,15650000,88.86]
[1975,10,20,88.86,90.14,88.43,89.82,13250000,89.82]
[1975,10,21,89.82,91.43,89.79,90.56,20800000,90.56]
[1975,10,22,90.56,91.38,89.77,90.71,16060000,90.71]
[1975,10,23,90.71,91.75,90.09,91.24,17900000,91.24]
[1975,10,24,91.24,91.52,89.46,89.83,18120000,89.83]
[1975,10,27,89.83,90.4,88.85,89.73,13100000,89.73]
[1975,10,28,89.73,91.01,89.4,90.51,17060000,90.51]
[1975,10,29,90.51,90.61,88.89,89.39,16110000,89.39]
[1975,10,30,89.39,90.2,88.7,89.31,15080000,89.31]
[1975,10,31,89.31,89.8,88.35,89.04,12910000,89.04]
[1975,11,3,89.04,89.21,87.78,88.09,11400000,88.09]
[1975,11,4,88.09,89.03,87.63,88.51,11570000,88.51]
[1975,11,5,88.51,90.08,88.32,89.15,17390000,89.15]
[1975,11,6,89.15,90.15,88.16,89.55,18600000,89.55]
[1975,11,7,89.55,90.18,88.67,89.33,15930000,89.33]
[1975,11,10,89.33,89.98,88.35,89.34,14910000,89.34]
[1975,11,11,89.34,90.47,89.04,89.87,14640000,89.87]
[1975,11,12,89.87,91.63,89.8,91.19,23960000,91.19]
[1975,11,13,91.19,92.33,90.56,91.04,25070000,91.04]
[1975,11,14,91.04,91.59,90.19,90.97,16460000,90.97]
[1975,11,17,90.97,91.99,90.5,91.46,17660000,91.46]
[1975,11,18,91.46,92.3,90.6,91,20760000,91]
[1975,11,19,91,91.28,89.47,89.98,16820000,89.98]
[1975,11,20,89.98,90.68,89.09,89.64,16460000,89.64]
[1975,11,21,89.64,90.23,88.79,89.53,14110000,89.53]
[1975,11,24,89.53,90.17,88.65,89.7,13930000,89.7]
[1975,11,25,89.7,91.1,89.66,90.71,17490000,90.71]
[1975,11,26,90.71,91.58,90.17,90.94,18780000,90.94]
[1975,11,28,90.94,91.74,90.44,91.24,12870000,91.24]
[1975,12,1,91.24,91.9,90.33,90.67,16050000,90.67]
[1975,12,2,90.67,90.81,89.08,89.33,17930000,89.33]
[1975,12,3,88.83,88.83,87.08,87.6,21320000,87.6]
[1975,12,4,87.6,88.39,86.68,87.84,16380000,87.84]
[1975,12,5,87.84,88.38,86.54,86.82,14050000,86.82]
[1975,12,8,86.82,87.75,86.15,87.07,14150000,87.07]
[1975,12,9,87.07,87.8,86.16,87.3,16040000,87.3]
[1975,12,10,87.3,88.39,86.91,88.08,15680000,88.08]
[1975,12,11,88.08,88.79,87.41,87.8,15300000,87.8]
[1975,12,12,87.8,88.22,87.05,87.83,13100000,87.83]
[1975,12,15,87.83,88.64,87.32,88.09,13960000,88.09]
[1975,12,16,88.09,89.49,87.78,88.93,18350000,88.93]
[1975,12,17,88.93,89.8,88.46,89.15,16560000,89.15]
[1975,12,18,89.15,90.09,88.62,89.43,18040000,89.43]
[1975,12,19,89.43,89.81,88.39,88.8,17720000,88.8]
[1975,12,22,88.8,89.13,87.74,88.14,15340000,88.14]
[1975,12,23,88.14,89.23,87.64,88.73,17750000,88.73]
[1975,12,24,88.73,89.84,88.73,89.46,11150000,89.46]
[1975,12,26,89.46,90.45,89.25,90.25,10020000,90.25]
[1975,12,29,90.25,91.09,89.63,90.13,17070000,90.13]
[1975,12,30,90.13,90.55,89.2,89.77,16040000,89.77]
[1975,12,31,89.77,90.75,89.17,90.19,16970000,90.19]
[1976,1,2,90.19,91.18,89.81,90.9,10300000,90.9]
[1976,1,5,90.9,92.84,90.85,92.58,21960000,92.58]
[1976,1,6,92.58,94.18,92.37,93.53,31270000,93.53]
[1976,1,7,93.53,95.15,92.91,93.95,33170000,93.95]
[1976,1,8,93.95,95.47,93.41,94.58,29030000,94.58]
[1976,1,9,94.58,95.71,94.05,94.95,26510000,94.95]
[1976,1,12,94.95,96.76,94.38,96.33,30440000,96.33]
[1976,1,13,96.33,97.39,95.11,95.57,34530000,95.57]
[1976,1,14,95.57,97.47,94.91,97.13,30340000,97.13]
[1976,1,15,97.13,98.34,96.15,96.61,38450000,96.61]
[1976,1,16,96.61,97.73,95.84,97,25940000,97]
[1976,1,19,97,98.84,96.36,98.32,29450000,98.32]
[1976,1,20,98.32,99.44,97.43,98.86,36690000,98.86]
[1976,1,21,98.86,99.24,97.12,98.24,34470000,98.24]
[1976,1,22,98.24,98.79,97.07,98.04,27420000,98.04]
[1976,1,23,98.04,99.88,97.68,99.21,33640000,99.21]
[1976,1,26,99.21,100.75,98.92,99.68,34470000,99.68]
[1976,1,27,99.68,100.52,98.28,99.07,32070000,99.07]
[1976,1,28,99.07,99.64,97.66,98.53,27370000,98.53]
[1976,1,29,98.53,100.54,98.32,100.11,29800000,100.11]
[1976,1,30,100.11,101.99,99.94,100.86,38510000,100.86]
[1976,2,2,100.86,101.39,99.74,100.87,24000000,100.87]
[1976,2,3,100.87,101.97,99.58,101.18,34080000,101.18]
[1976,2,4,101.18,102.57,100.7,101.91,38270000,101.91]
[1976,2,5,101.91,102.3,100.06,100.39,33780000,100.39]
[1976,2,6,100.39,100.53,98.64,99.46,27360000,99.46]
[1976,2,9,99.46,100.66,98.77,99.62,25340000,99.62]
[1976,2,10,99.62,100.96,99.11,100.47,27660000,100.47]
[1976,2,11,100.47,101.8,100.1,100.77,32300000,100.77]
[1976,2,12,100.77,101.55,99.82,100.25,28610000,100.25]
[1976,2,13,100.25,100.66,99.01,99.67,23870000,99.67]
[1976,2,17,99.67,100.25,98.56,99.05,25460000,99.05]
[1976,2,18,99.05,100.43,98.5,99.85,29900000,99.85]
[1976,2,19,99.94,101.92,99.94,101.41,39210000,101.41]
[1976,2,20,101.41,103.07,101.18,102.1,44510000,102.1]
[1976,2,23,102.1,102.54,100.69,101.61,31460000,101.61]
[1976,2,24,101.61,102.92,101.03,102.03,34380000,102.03]
[1976,2,25,102.03,102.71,100.69,101.69,34680000,101.69]
[1976,2,26,101.69,102.36,99.74,100.11,34320000,100.11]
[1976,2,27,100.11,100.53,98.6,99.71,26940000,99.71]
[1976,3,1,99.71,100.64,98.67,100.02,22070000,100.02]
[1976,3,2,100.02,101.26,99.61,100.58,25590000,100.58]
[1976,3,3,100.58,100.97,99.23,99.98,25450000,99.98]
[1976,3,4,99.98,100.4,98.49,98.92,24410000,98.92]
[1976,3,5,98.92,99.88,98.23,99.11,23030000,99.11]
[1976,3,8,99.11,100.71,98.93,100.19,25060000,100.19]
[1976,3,9,100.19,101.9,99.95,100.58,31770000,100.58]
[1976,3,10,100.58,101.8,99.98,100.94,24900000,100.94]
[1976,3,11,100.94,102.41,100.62,101.89,27300000,101.89]
[1976,3,12,101.89,102.46,100.49,100.86,26020000,100.86]
[1976,3,15,100.86,100.9,99.24,99.8,19570000,99.8]
[1976,3,16,99.8,101.25,99.38,100.92,22780000,100.92]
[1976,3,17,100.92,102.01,100.28,100.86,26190000,100.86]
[1976,3,18,100.86,101.37,99.73,100.45,20330000,100.45]
[1976,3,19,100.45,101.23,99.7,100.58,18090000,100.58]
[1976,3,22,100.58,101.53,100.14,100.71,19410000,100.71]
[1976,3,23,100.71,102.54,100.32,102.24,22450000,102.24]
[1976,3,24,102.51,104.39,102.51,103.42,32610000,103.42]
[1976,3,25,103.42,104,102.19,102.85,22510000,102.85]
[1976,3,26,102.85,103.65,102.2,102.85,18510000,102.85]
[1976,3,29,102.85,103.36,101.99,102.41,16100000,102.41]
[1976,3,30,102.41,103.36,101.25,102.01,17930000,102.01]
[1976,3,31,102.01,103.08,101.6,102.77,17520000,102.77]
[1976,4,1,102.77,103.24,101.5,102.24,17910000,102.24]
[1976,4,2,102.24,102.76,101.23,102.25,17420000,102.25]
[1976,4,5,102.32,104.13,102.32,103.51,21940000,103.51]
[1976,4,6,103.51,104.63,102.93,103.36,24170000,103.36]
[1976,4,7,103.36,103.85,101.92,102.21,20190000,102.21]
[1976,4,8,102.21,102.38,100.53,101.28,20860000,101.28]
[1976,4,9,101.28,101.74,99.87,100.35,19050000,100.35]
[1976,4,12,100.35,101.3,99.57,100.2,16030000,100.2]
[1976,4,13,100.2,101.39,99.64,101.05,15990000,101.05]
[1976,4,14,101.05,101.77,99.98,100.31,18440000,100.31]
[1976,4,15,100.31,101.18,99.73,100.67,15100000,100.67]
[1976,4,19,100.67,101.83,100.32,101.44,16500000,101.44]
[1976,4,20,101.44,103.32,101.42,102.87,23500000,102.87]
[1976,4,21,102.87,104.03,102.3,103.32,26600000,103.32]
[1976,4,22,103.32,104.04,102.52,102.98,20220000,102.98]
[1976,4,23,102.98,103.21,101.7,102.29,17000000,102.29]
[1976,4,26,102.29,102.8,101.36,102.43,15520000,102.43]
[1976,4,27,102.43,103.18,101.51,101.86,17760000,101.86]
[1976,4,28,101.86,102.46,100.91,102.13,15790000,102.13]
[1976,4,29,102.13,102.97,101.45,102.13,17740000,102.13]
[1976,4,30,102.13,102.65,101.16,101.64,14530000,101.64]
[1976,5,3,101.64,101.73,100.14,100.92,15180000,100.92]
[1976,5,4,100.92,101.93,100.29,101.46,17240000,101.46]
[1976,5,5,101.46,101.92,100.45,100.88,14970000,100.88]
[1976,5,6,100.88,101.7,100.31,101.16,16200000,101.16]
[1976,5,7,101.16,102.27,100.77,101.88,17810000,101.88]
[1976,5,10,101.88,103.51,101.76,103.1,22760000,103.1]
[1976,5,11,103.1,103.99,102.39,102.95,23590000,102.95]
[1976,5,12,102.95,103.55,102.14,102.77,18510000,102.77]
[1976,5,13,102.77,103.03,101.73,102.16,16730000,102.16]
[1976,5,14,102.16,102.23,100.82,101.34,16800000,101.34]
[1976,5,17,101.34,101.71,100.41,101.09,14720000,101.09]
[1976,5,18,101.09,102,100.72,101.26,17410000,101.26]
[1976,5,19,101.26,102.01,100.55,101.18,18450000,101.18]
[1976,5,20,101.18,102.53,100.69,102,22560000,102]
[1976,5,21,102,102.34,100.81,101.26,18730000,101.26]
[1976,5,24,101.07,101.07,99.11,99.44,16560000,99.44]
[1976,5,25,99.44,100.02,98.48,99.49,18770000,99.49]
[1976,5,26,99.49,100.14,98.65,99.34,16750000,99.34]
[1976,5,27,99.34,99.77,98.26,99.38,15310000,99.38]
[1976,5,28,99.38,100.64,99,100.18,16860000,100.18]
[1976,6,1,100.18,100.74,99.36,99.85,13880000,99.85]
[1976,6,2,99.85,100.69,99.26,100.22,16120000,100.22]
[1976,6,3,100.22,101.1,99.68,100.13,18900000,100.13]
[1976,6,4,100.13,100.27,98.79,99.15,15960000,99.15]
[1976,6,7,99.15,99.39,97.97,98.63,14510000,98.63]
[1976,6,8,98.63,99.71,98.32,98.8,16660000,98.8]
[1976,6,9,98.8,99.49,98.23,98.74,14560000,98.74]
[1976,6,10,98.74,99.98,98.55,99.56,16100000,99.56]
[1976,6,11,99.56,101.22,99.38,100.92,19470000,100.92]
[1976,6,14,101,102.51,101,101.95,21250000,101.95]
[1976,6,15,101.95,102.39,100.84,101.46,18440000,101.46]
[1976,6,16,101.46,102.65,100.96,102.01,21620000,102.01]
[1976,6,17,102.01,104.12,101.97,103.61,27810000,103.61]
[1976,6,18,103.61,104.8,103.06,103.76,25720000,103.76]
[1976,6,21,103.76,104.73,103.18,104.28,18930000,104.28]
[1976,6,22,104.28,104.82,103.16,103.47,21150000,103.47]
[1976,6,23,103.47,103.9,102.4,103.25,17530000,103.25]
[1976,6,24,103.25,104.37,102.9,103.79,19850000,103.79]
[1976,6,25,103.79,104.54,103.17,103.72,17830000,103.72]
[1976,6,28,103.72,104.35,102.97,103.43,17490000,103.43]
[1976,6,29,103.43,104.33,102.95,103.86,19620000,103.86]
[1976,6,30,103.86,105.07,103.52,104.28,23830000,104.28]
[1976,7,1,104.28,104.98,103.14,103.59,21130000,103.59]
[1976,7,2,103.59,104.53,103.13,104.11,16730000,104.11]
[1976,7,6,104.11,104.67,103.19,103.54,16130000,103.54]
[1976,7,7,103.54,104.23,102.8,103.83,18470000,103.83]
[1976,7,8,103.83,104.75,103.44,103.98,21710000,103.98]
[1976,7,9,103.98,105.41,103.8,104.98,23500000,104.98]
[1976,7,12,104.98,106.3,104.74,105.9,23750000,105.9]
[1976,7,13,105.9,106.78,105.15,105.67,27550000,105.67]
[1976,7,14,105.67,106.61,105.05,105.95,23840000,105.95]
[1976,7,15,105.95,106.25,104.76,105.2,20400000,105.2]
[1976,7,16,105.2,105.27,103.87,104.68,20450000,104.68]
[1976,7,19,104.68,105.32,103.84,104.29,18200000,104.29]
[1976,7,20,104.29,104.57,103.05,103.72,18810000,103.72]
[1976,7,21,103.72,104.56,103.21,103.82,18350000,103.82]
[1976,7,22,103.82,104.42,103.15,103.93,15600000,103.93]
[1976,7,23,103.93,104.71,103.49,104.06,15870000,104.06]
[1976,7,26,104.06,104.69,103.46,104.07,13530000,104.07]
[1976,7,27,104.07,104.51,103.13,103.48,15580000,103.48]
[1976,7,28,103.48,103.58,102.31,103.05,16000000,103.05]
[1976,7,29,103.05,103.59,102.36,102.93,13330000,102.93]
[1976,7,30,102.93,103.88,102.47,103.44,14830000,103.44]
[1976,8,2,103.44,103.98,102.64,103.19,13870000,103.19]
[1976,8,3,103.19,104.49,102.79,104.14,18500000,104.14]
[1976,8,4,104.14,105.18,103.72,104.43,20650000,104.43]
[1976,8,5,104.43,104.76,103.48,103.85,15530000,103.85]
[1976,8,6,103.85,104.25,103.1,103.79,13930000,103.79]
[1976,8,9,103.79,104.02,103.01,103.49,11700000,103.49]
[1976,8,10,103.49,104.71,103.21,104.41,16690000,104.41]
[1976,8,11,104.41,105.24,103.73,104.06,18710000,104.06]
[1976,8,12,104.06,104.64,103.38,104.22,15560000,104.22]
[1976,8,13,104.22,104.79,103.61,104.25,13930000,104.25]
[1976,8,16,104.25,104.99,103.74,104.43,16210000,104.43]
[1976,8,17,104.43,105.25,103.98,104.8,18500000,104.8]
[1976,8,18,104.8,105.41,104.12,104.56,17150000,104.56]
[1976,8,19,104.56,104.74,103.01,103.39,17230000,103.39]
[1976,8,20,103.31,103.31,101.96,102.37,14920000,102.37]
[1976,8,23,102.37,102.49,101.04,101.96,15450000,101.96]
[1976,8,24,101.96,102.65,100.98,101.27,16740000,101.27]
[1976,8,25,101.27,102.41,100.43,102.03,17400000,102.03]
[1976,8,26,102.03,102.59,101.01,101.32,15270000,101.32]
[1976,8,27,101.32,101.9,100.55,101.48,12120000,101.48]
[1976,8,30,101.48,102.51,101.22,102.07,11140000,102.07]
[1976,8,31,102.07,103.38,101.94,102.91,15480000,102.91]
[1976,9,1,102.91,104.3,102.6,104.06,18640000,104.06]
[1976,9,2,104.06,104.84,103.47,103.92,18920000,103.92]
[1976,9,3,103.92,104.63,103.36,104.3,13280000,104.3]
[1976,9,7,104.3,105.31,103.93,105.03,16310000,105.03]
[1976,9,8,105.03,105.73,104.34,104.94,19750000,104.94]
[1976,9,9,104.94,105.12,103.91,104.4,16540000,104.4]
[1976,9,10,104.4,105.03,103.79,104.65,16930000,104.65]
[1976,9,13,104.65,105.29,103.88,104.29,16100000,104.29]
[1976,9,14,104.29,104.5,103.31,103.94,15550000,103.94]
[1976,9,15,103.94,104.7,103.28,104.25,17570000,104.25]
[1976,9,16,104.25,105.59,103.84,105.34,19620000,105.34]
[1976,9,17,105.34,106.81,105.14,106.27,28270000,106.27]
[1976,9,20,106.27,107.2,105.74,106.32,21730000,106.32]
[1976,9,21,106.32,108.13,106.09,107.83,30300000,107.83]
[1976,9,22,107.83,108.72,106.92,107.46,32970000,107.46]
[1976,9,23,107.46,107.96,106.4,106.92,24210000,106.92]
[1976,9,24,106.92,107.36,106.03,106.8,17400000,106.8]
[1976,9,27,106.8,107.7,106.35,107.27,17430000,107.27]
[1976,9,28,107.27,107.54,105.61,105.92,20440000,105.92]
[1976,9,29,105.92,106.45,104.83,105.37,18090000,105.37]
[1976,9,30,105.37,105.84,104.57,105.24,14700000,105.24]
[1976,10,1,105.24,105.75,103.6,104.17,20620000,104.17]
[1976,10,4,104.17,104.62,103.42,104.03,12630000,104.03]
[1976,10,5,104.03,104.25,102.51,103.23,19200000,103.23]
[1976,10,6,103.23,103.72,102.05,102.97,20870000,102.97]
[1976,10,7,102.97,103.9,102.16,103.54,19830000,103.54]
[1976,10,8,103.54,104,102.24,102.56,16740000,102.56]
[1976,10,11,102.48,102.48,100.98,101.64,14620000,101.64]
[1976,10,12,101.64,102.19,100.38,100.81,18210000,100.81]
[1976,10,13,100.81,102.44,100.54,102.12,21690000,102.12]
[1976,10,14,102.12,102.14,100.28,100.85,18610000,100.85]
[1976,10,15,100.85,101.5,100.02,100.88,16210000,100.88]
[1976,10,18,100.88,101.99,100.62,101.47,15710000,101.47]
[1976,10,19,101.47,102.04,100.42,101.45,16200000,101.45]
[1976,10,20,101.45,102.23,100.81,101.74,15860000,101.74]
[1976,10,21,101.74,102.32,100.49,100.77,17980000,100.77]
[1976,10,22,100.77,100.93,99.24,99.96,17870000,99.96]
[1976,10,25,99.96,100.6,99.21,100.07,13310000,100.07]
[1976,10,26,100.07,101.5,99.91,101.06,15490000,101.06]
[1976,10,27,101.06,102.12,100.61,101.76,15790000,101.76]
[1976,10,28,101.76,102.5,101.12,101.61,16920000,101.61]
[1976,10,29,101.61,103.1,101.15,102.9,17030000,102.9]
[1976,11,1,102.9,103.78,102.19,103.1,18390000,103.1]
[1976,11,3,102.49,102.49,100.73,101.92,19350000,101.92]
[1976,11,4,101.92,103.16,101.4,102.41,21700000,102.41]
[1976,11,5,102.41,102.7,100.48,100.82,20780000,100.82]
[1976,11,8,100.62,100.62,99.1,99.6,16520000,99.6]
[1976,11,9,99.6,100.21,98.38,99.32,19210000,99.32]
[1976,11,10,99.32,99.98,98.18,98.81,18890000,98.81]
[1976,11,11,98.81,99.89,98.35,99.64,13230000,99.64]
[1976,11,12,99.64,99.95,98.51,99.24,15550000,99.24]
[1976,11,15,99.24,100.16,98.53,99.9,16710000,99.9]
[1976,11,16,99.9,101.12,99.44,100.04,21020000,100.04]
[1976,11,17,100.04,101.32,99.64,100.61,19900000,100.61]
[1976,11,18,100.61,102.22,100.49,101.89,24000000,101.89]
[1976,11,19,101.89,102.77,101.17,101.92,24550000,101.92]
[1976,11,22,101.92,103.15,101.63,102.59,20930000,102.59]
[1976,11,23,102.59,102.9,101.5,101.96,19090000,101.96]
[1976,11,24,101.96,102.85,101.41,102.41,20420000,102.41]
[1976,11,26,102.41,103.51,102.13,103.15,15000000,103.15]
[1976,11,29,103.15,103.46,102.07,102.44,18750000,102.44]
[1976,11,30,102.44,102.72,101.46,102.1,17030000,102.1]
[1976,12,1,102.1,103.03,101.62,102.49,21960000,102.49]
[1976,12,2,102.49,103.3,101.7,102.12,23300000,102.12]
[1976,12,3,102.12,103.31,101.75,102.76,22640000,102.76]
[1976,12,6,102.76,104.15,102.53,103.56,24830000,103.56]
[1976,12,7,103.56,104.4,102.96,103.49,26140000,103.49]
[1976,12,8,103.49,104.4,102.94,104.08,24560000,104.08]
[1976,12,9,104.08,105.27,103.71,104.51,31800000,104.51]
[1976,12,10,104.51,105.36,103.9,104.7,25960000,104.7]
[1976,12,13,104.7,105.33,103.94,104.63,24830000,104.63]
[1976,12,14,104.63,105.44,103.8,105.07,25130000,105.07]
[1976,12,15,105.07,105.89,104.33,105.14,28300000,105.14]
[1976,12,16,105.14,105.53,104.07,104.8,23920000,104.8]
[1976,12,17,104.8,105.6,103.89,104.26,23870000,104.26]
[1976,12,20,104.26,104.63,103.21,103.65,20690000,103.65]
[1976,12,21,103.65,104.66,102.99,104.22,24390000,104.22]
[1976,12,22,104.22,105.59,104.03,104.71,26970000,104.71]
[1976,12,23,104.71,105.49,104.09,104.84,24560000,104.84]
[1976,12,27,104.84,106.31,104.58,106.06,20130000,106.06]
[1976,12,28,106.06,107.36,105.9,106.77,25790000,106.77]
[1976,12,29,106.77,107.17,105.83,106.34,21910000,106.34]
[1976,12,30,106.34,107.41,105.97,106.88,23700000,106.88]
[1976,12,31,106.88,107.82,106.55,107.46,19170000,107.46]
[1977,1,3,107.46,107.97,106.42,107,21280000,107]
[1977,1,4,107,107.31,105.4,105.7,22740000,105.7]
[1977,1,5,105.7,106.07,104.33,104.76,25010000,104.76]
[1977,1,6,104.76,105.86,104.4,105.02,23920000,105.02]
[1977,1,7,105.02,105.59,104.3,105.01,21720000,105.01]
[1977,1,10,105.01,105.75,104.46,105.2,20860000,105.2]
[1977,1,11,105.2,105.6,103.76,104.12,24100000,104.12]
[1977,1,12,104.12,104.18,102.75,103.4,22670000,103.4]
[1977,1,13,103.4,104.6,103.21,104.2,24780000,104.2]
[1977,1,14,104.2,104.71,103.37,104.01,24480000,104.01]
[1977,1,17,104.01,104.37,103.04,103.73,21060000,103.73]
[1977,1,18,103.73,104.29,102.71,103.32,24380000,103.32]
[1977,1,19,103.32,104.38,102.83,103.85,27120000,103.85]
[1977,1,20,103.85,104.45,102.5,102.97,26520000,102.97]
[1977,1,21,102.97,103.91,102.35,103.32,23930000,103.32]
[1977,1,24,103.32,104.06,102.5,103.25,22890000,103.25]
[1977,1,25,103.25,104.08,102.42,103.13,26340000,103.13]
[1977,1,26,103.13,103.48,101.84,102.34,27840000,102.34]
[1977,1,27,102.34,102.81,101.27,101.79,24360000,101.79]
[1977,1,28,101.79,102.61,101.08,101.93,22700000,101.93]
[1977,1,31,101.93,102.44,100.91,102.03,22920000,102.03]
[1977,2,1,102.03,103.06,101.57,102.54,23700000,102.54]
[1977,2,2,102.54,103.32,101.89,102.36,25700000,102.36]
[1977,2,3,102.36,102.57,101.28,101.85,23790000,101.85]
[1977,2,4,101.85,102.71,101.3,101.88,23130000,101.88]
[1977,2,7,101.88,102.43,101.25,101.89,20700000,101.89]
[1977,2,8,101.89,102.65,101.16,101.6,24040000,101.6]
[1977,2,9,101.6,101.88,100.12,100.73,23640000,100.73]
[1977,2,10,100.73,101.51,100.16,100.82,22340000,100.82]
[1977,2,11,100.82,101.18,99.74,100.22,20510000,100.22]
[1977,2,14,100.22,101.06,99.51,100.74,19230000,100.74]
[1977,2,15,100.74,101.67,100.35,101.04,21620000,101.04]
[1977,2,16,101.04,102.22,100.68,101.5,23430000,101.5]
[1977,2,17,101.5,101.76,100.43,100.92,19040000,100.92]
[1977,2,18,100.92,101.13,99.95,100.49,18040000,100.49]
[1977,2,22,100.49,101.22,99.94,100.49,17730000,100.49]
[1977,2,23,100.49,100.95,99.78,100.19,18240000,100.19]
[1977,2,24,100.19,100.42,99.18,99.6,19730000,99.6]
[1977,2,25,99.6,100.02,98.82,99.48,17610000,99.48]
[1977,2,28,99.48,100.06,98.91,99.82,16220000,99.82]
[1977,3,1,99.82,101.03,99.65,100.66,19480000,100.66]
[1977,3,2,100.66,101.24,99.97,100.39,18010000,100.39]
[1977,3,3,100.39,101.28,100.01,100.88,17560000,100.88]
[1977,3,4,100.88,101.67,100.52,101.2,18950000,101.2]
[1977,3,7,101.2,101.77,100.64,101.25,17410000,101.25]
[1977,3,8,101.25,101.85,100.48,100.87,19520000,100.87]
[1977,3,9,100.87,100.89,99.63,100.1,19680000,100.1]
[1977,3,10,100.1,100.96,99.49,100.67,18620000,100.67]
[1977,3,11,100.67,101.37,100.14,100.65,18230000,100.65]
[1977,3,14,100.65,101.75,100.24,101.42,19290000,101.42]
[1977,3,15,101.42,102.61,101.34,101.98,23940000,101.98]
[1977,3,16,101.98,102.7,101.52,102.17,22140000,102.17]
[1977,3,17,102.17,102.58,101.28,102.08,20700000,102.08]
[1977,3,18,102.08,102.61,101.39,101.86,19840000,101.86]
[1977,3,21,101.86,102.13,100.92,101.31,18040000,101.31]
[1977,3,22,101.31,101.58,100.35,101,18660000,101]
[1977,3,23,101,101.42,99.88,100.2,19360000,100.2]
[1977,3,24,100.2,100.6,99.26,99.7,19650000,99.7]
[1977,3,25,99.7,100.05,98.71,99.06,16550000,99.06]
[1977,3,28,99.06,99.54,98.35,99,16710000,99]
[1977,3,29,99,100.12,98.95,99.69,17030000,99.69]
[1977,3,30,99.69,99.99,98.18,98.54,18810000,98.54]
[1977,3,31,98.54,99.14,97.8,98.42,16510000,98.42]
[1977,4,1,98.42,99.57,98.38,99.21,17050000,99.21]
[1977,4,4,99.21,99.5,97.98,98.23,16250000,98.23]
[1977,4,5,98.23,98.6,97.43,98.01,18330000,98.01]
[1977,4,6,98.01,98.61,97.45,97.91,16600000,97.91]
[1977,4,7,97.91,98.65,97.48,98.35,17260000,98.35]
[1977,4,11,98.35,99.37,98.08,98.88,17650000,98.88]
[1977,4,12,98.97,100.58,98.97,100.15,23760000,100.15]
[1977,4,13,100.15,100.72,99.02,100.16,21800000,100.16]
[1977,4,14,100.42,102.07,100.42,101,30490000,101]
[1977,4,15,101,101.63,100.35,101.04,20230000,101.04]
[1977,4,18,101.04,101.36,100.09,100.54,17830000,100.54]
[1977,4,19,100.54,100.81,99.58,100.07,19510000,100.07]
[1977,4,20,100.07,100.98,99.49,100.4,25090000,100.4]
[1977,4,21,100.4,101.2,99.35,99.75,22740000,99.75]
[1977,4,22,99.67,99.67,98.08,98.44,20700000,98.44]
[1977,4,25,98.32,98.32,96.54,97.15,20440000,97.15]
[1977,4,26,97.15,97.94,96.53,97.11,20040000,97.11]
[1977,4,27,97.11,98.47,96.9,97.96,20590000,97.96]
[1977,4,28,97.96,98.77,97.47,98.2,18370000,98.2]
[1977,4,29,98.2,98.87,97.58,98.44,18330000,98.44]
[1977,5,2,98.44,99.26,97.97,98.93,17970000,98.93]
[1977,5,3,98.93,99.96,98.72,99.43,21950000,99.43]
[1977,5,4,99.43,100.56,98.9,99.96,23330000,99.96]
[1977,5,5,99.96,100.79,99.28,100.11,23450000,100.11]
[1977,5,6,100.11,100.2,98.95,99.49,19370000,99.49]
[1977,5,9,99.49,99.78,98.66,99.18,15230000,99.18]
[1977,5,10,99.18,100.09,98.82,99.47,21090000,99.47]
[1977,5,11,99.47,99.77,98.4,98.78,18980000,98.78]
[1977,5,12,98.78,99.25,97.91,98.73,21980000,98.73]
[1977,5,13,98.73,99.52,98.37,99.03,19780000,99.03]
[1977,5,16,99.03,99.98,98.79,99.47,21170000,99.47]
[1977,5,17,99.47,100.11,98.76,99.77,22290000,99.77]
[1977,5,18,99.77,100.93,99.58,100.3,27800000,100.3]
[1977,5,19,100.3,100.74,99.49,99.88,21280000,99.88]
[1977,5,20,99.88,100.12,98.91,99.45,18950000,99.45]
[1977,5,23,99.35,99.35,97.88,98.15,18290000,98.15]
[1977,5,24,98.15,98.25,97,97.67,20050000,97.67]
[1977,5,25,97.67,98.14,96.5,96.77,20710000,96.77]
[1977,5,26,96.77,97.47,96.2,97.01,18620000,97.01]
[1977,5,27,97.01,97.26,95.92,96.27,15730000,96.27]
[1977,5,31,96.27,96.75,95.52,96.12,17800000,96.12]
[1977,6,1,96.12,97.27,95.89,96.93,18320000,96.93]
[1977,6,2,96.93,97.53,96.23,96.74,18620000,96.74]
[1977,6,3,96.74,98.12,96.55,97.69,20330000,97.69]
[1977,6,6,97.69,98.26,96.89,97.23,18930000,97.23]
[1977,6,7,97.23,98.01,96.6,97.73,21110000,97.73]
[1977,6,8,97.73,98.75,97.49,98.2,22200000,98.2]
[1977,6,9,98.2,98.62,97.51,98.14,19940000,98.14]
[1977,6,10,98.14,98.86,97.68,98.46,20630000,98.46]
[1977,6,13,98.46,99.21,98.06,98.74,20250000,98.74]
[1977,6,14,98.76,100.12,98.76,99.86,25390000,99.86]
[1977,6,15,99.86,100.31,99.12,99.61,22640000,99.61]
[1977,6,16,99.61,100.33,98.91,99.85,24310000,99.85]
[1977,6,17,99.85,100.47,99.34,99.97,21960000,99.97]
[1977,6,20,99.97,100.76,99.56,100.42,22950000,100.42]
[1977,6,21,100.42,101.41,100.16,100.74,29730000,100.74]
[1977,6,22,100.74,101.07,99.9,100.46,25070000,100.46]
[1977,6,23,100.46,101.1,99.88,100.62,24330000,100.62]
[1977,6,24,100.62,101.65,100.41,101.19,27490000,101.19]
[1977,6,27,101.19,101.63,100.47,100.98,19870000,100.98]
[1977,6,28,100.98,101.36,99.87,100.14,22670000,100.14]
[1977,6,29,100.14,100.49,99.3,100.11,19000000,100.11]
[1977,6,30,100.11,100.88,99.68,100.48,19410000,100.48]
[1977,7,1,100.48,100.76,99.63,100.1,18160000,100.1]
[1977,7,5,100.1,100.72,99.62,100.09,16850000,100.09]
[1977,7,6,100.09,100.41,99.2,99.58,21230000,99.58]
[1977,7,7,99.58,100.3,99.12,99.93,21740000,99.93]
[1977,7,8,99.93,100.62,99.37,99.79,23820000,99.79]
[1977,7,11,99.79,100.16,98.9,99.55,19790000,99.55]
[1977,7,12,99.55,100.01,98.81,99.45,22470000,99.45]
[1977,7,13,99.45,99.99,98.83,99.59,23160000,99.59]
[1977,7,15,99.59,100.68,99.28,100.18,29120000,100.18]
[1977,7,18,100.18,101.4,99.94,100.95,29890000,100.95]
[1977,7,19,100.95,102.17,100.68,101.79,31930000,101.79]
[1977,7,20,101.79,102.57,101.14,101.73,29380000,101.73]
[1977,7,21,101.73,102.19,100.85,101.59,26880000,101.59]
[1977,7,22,101.59,102.28,101.02,101.67,23110000,101.67]
[1977,7,25,101.67,101.85,100.46,100.85,20430000,100.85]
[1977,7,26,100.85,100.92,99.72,100.27,21390000,100.27]
[1977,7,27,100.27,100.29,98.31,98.64,26440000,98.64]
[1977,7,28,98.64,99.36,97.78,98.79,26340000,98.79]
[1977,7,29,98.79,99.21,97.71,98.85,20350000,98.85]
[1977,8,1,98.85,99.84,98.46,99.12,17920000,99.12]
[1977,8,2,99.12,99.27,98.14,98.5,17910000,98.5]
[1977,8,3,98.5,98.86,97.53,98.37,21710000,98.37]
[1977,8,4,98.37,99.19,97.79,98.74,18870000,98.74]
[1977,8,5,98.74,99.44,98.31,98.76,19940000,98.76]
[1977,8,8,98.76,98.86,97.68,97.99,15870000,97.99]
[1977,8,9,97.99,98.63,97.48,98.05,19900000,98.05]
[1977,8,10,98.05,99.06,97.67,98.92,18280000,98.92]
[1977,8,11,98.92,99.45,97.9,98.16,21740000,98.16]
[1977,8,12,98.16,98.51,97.31,97.88,16870000,97.88]
[1977,8,15,97.88,98.56,97.14,98.18,15750000,98.18]
[1977,8,16,98.18,98.6,97.35,97.73,19340000,97.73]
[1977,8,17,97.73,98.4,97.12,97.74,20920000,97.74]
[1977,8,18,97.74,98.69,97.21,97.68,21040000,97.68]
[1977,8,19,97.68,98.29,96.78,97.51,20800000,97.51]
[1977,8,22,97.51,98.29,96.84,97.79,17870000,97.79]
[1977,8,23,97.79,98.52,97.18,97.62,20290000,97.62]
[1977,8,24,97.62,97.99,96.77,97.23,18170000,97.23]
[1977,8,25,97.18,97.18,95.81,96.15,19400000,96.15]
[1977,8,26,96.15,96.42,95.04,96.06,18480000,96.06]
[1977,8,29,96.06,97.25,95.93,96.92,15280000,96.92]
[1977,8,30,96.92,97.55,96.04,96.38,18220000,96.38]
[1977,8,31,96.38,97,95.59,96.77,19080000,96.77]
[1977,9,1,96.77,97.54,96.35,96.83,18820000,96.83]
[1977,9,2,96.83,97.76,96.51,97.45,15620000,97.45]
[1977,9,6,97.45,98.13,96.93,97.71,16130000,97.71]
[1977,9,7,97.71,98.38,97.33,98.01,18070000,98.01]
[1977,9,8,98.01,98.43,97.01,97.28,18290000,97.28]
[1977,9,9,97.1,97.1,95.97,96.37,18100000,96.37]
[1977,9,12,96.37,96.64,95.37,96.03,18700000,96.03]
[1977,9,13,96.03,96.56,95.48,96.09,14900000,96.09]
[1977,9,14,96.09,96.88,95.66,96.55,17330000,96.55]
[1977,9,15,96.55,97.31,96.15,96.8,18230000,96.8]
[1977,9,16,96.8,97.3,96.05,96.48,18340000,96.48]
[1977,9,19,96.48,96.59,95.46,95.85,16890000,95.85]
[1977,9,20,95.85,96.29,95.23,95.89,19030000,95.89]
[1977,9,21,95.89,96.52,94.83,95.1,22200000,95.1]
[1977,9,22,95.1,95.61,94.51,95.09,16660000,95.09]
[1977,9,23,95.09,95.69,94.6,95.04,18760000,95.04]
[1977,9,26,95.04,95.68,94.44,95.38,18230000,95.38]
[1977,9,27,95.38,96.01,94.76,95.24,19080000,95.24]
[1977,9,28,95.24,95.91,94.73,95.31,17960000,95.31]
[1977,9,29,95.31,96.28,95.09,95.85,21160000,95.85]
[1977,9,30,95.85,96.85,95.66,96.53,21170000,96.53]
[1977,10,3,96.53,97.11,95.86,96.74,19460000,96.74]
[1977,10,4,96.74,97.27,95.73,96.03,20850000,96.03]
[1977,10,5,96.03,96.36,95.2,95.68,18300000,95.68]
[1977,10,6,95.68,96.45,95.3,96.05,18490000,96.05]
[1977,10,7,96.05,96.51,95.48,95.97,16250000,95.97]
[1977,10,10,95.97,96.15,95.32,95.75,10580000,95.75]
[1977,10,11,95.75,95.97,94.73,94.93,17870000,94.93]
[1977,10,12,94.82,94.82,93.4,94.04,22440000,94.04]
[1977,10,13,94.04,94.32,92.89,93.46,23870000,93.46]
[1977,10,14,93.46,94.19,92.88,93.56,20410000,93.56]
[1977,10,17,93.56,94.03,92.87,93.47,17340000,93.47]
[1977,10,18,93.47,94.19,93.01,93.46,20130000,93.46]
[1977,10,19,93.46,93.71,92.07,92.38,22030000,92.38]
[1977,10,20,92.38,93.12,91.6,92.67,20520000,92.67]
[1977,10,21,92.67,92.99,91.8,92.32,20230000,92.32]
[1977,10,24,92.32,92.62,91.36,91.63,19210000,91.63]
[1977,10,25,91.63,91.71,90.2,91,23590000,91]
[1977,10,26,91,92.46,90.44,92.1,24860000,92.1]
[1977,10,27,92.1,93.15,91.54,92.34,21920000,92.34]
[1977,10,28,92.34,93.13,91.88,92.61,18050000,92.61]
[1977,10,31,92.61,93.03,91.85,92.34,17070000,92.34]
[1977,11,1,92.19,92.19,91,91.35,17170000,91.35]
[1977,11,2,91.35,91.59,90.29,90.71,20760000,90.71]
[1977,11,3,90.71,91.18,90.01,90.76,18090000,90.76]
[1977,11,4,90.76,91.97,90.72,91.58,21700000,91.58]
[1977,11,7,91.58,92.7,91.32,92.29,21270000,92.29]
[1977,11,8,92.29,92.97,91.82,92.46,19210000,92.46]
[1977,11,9,92.46,93.27,92.01,92.98,21330000,92.98]
[1977,11,10,92.98,95.1,92.69,94.71,31980000,94.71]
[1977,11,11,95.1,96.49,95.1,95.98,35260000,95.98]
[1977,11,14,95.98,96.38,94.91,95.32,23220000,95.32]
[1977,11,15,95.32,96.47,94.73,95.93,27740000,95.93]
[1977,11,16,95.93,96.47,95.06,95.45,24950000,95.45]
[1977,11,17,95.45,95.88,94.59,95.16,25110000,95.16]
[1977,11,18,95.16,95.88,94.7,95.33,23930000,95.33]
[1977,11,21,95.33,95.77,94.59,95.25,20110000,95.25]
[1977,11,22,95.25,96.52,95.05,96.09,28600000,96.09]
[1977,11,23,96.09,96.94,95.6,96.49,29150000,96.49]
[1977,11,25,96.49,97.11,95.86,96.69,17910000,96.69]
[1977,11,28,96.69,96.98,95.67,96.04,21570000,96.04]
[1977,11,29,96.04,96.09,94.28,94.55,22950000,94.55]
[1977,11,30,94.55,95.17,93.78,94.83,22670000,94.83]
[1977,12,1,94.83,95.45,94.23,94.69,24220000,94.69]
[1977,12,2,94.69,95.25,94.08,94.67,21160000,94.67]
[1977,12,5,94.67,95.01,93.91,94.27,19160000,94.27]
[1977,12,6,94.09,94.09,92.44,92.83,23770000,92.83]
[1977,12,7,92.83,93.39,92.15,92.78,21050000,92.78]
[1977,12,8,92.78,93.76,92.51,92.96,20400000,92.96]
[1977,12,9,92.96,94.11,92.77,93.65,19210000,93.65]
[1977,12,12,93.65,94.29,93.18,93.63,18180000,93.63]
[1977,12,13,93.63,94.04,92.9,93.56,19190000,93.56]
[1977,12,14,93.56,94.26,92.94,94.03,22110000,94.03]
[1977,12,15,94.03,94.42,93.23,93.55,21610000,93.55]
[1977,12,16,93.55,94.04,92.93,93.4,20270000,93.4]
[1977,12,19,93.4,93.71,92.42,92.69,21150000,92.69]
[1977,12,20,92.69,93,91.76,92.5,23250000,92.5]
[1977,12,21,92.5,93.58,92.2,93.05,24510000,93.05]
[1977,12,22,93.05,94.37,93.05,93.8,28100000,93.8]
[1977,12,23,93.8,94.99,93.75,94.69,20080000,94.69]
[1977,12,27,94.69,95.21,94.09,94.69,16750000,94.69]
[1977,12,28,94.69,95.2,93.99,94.75,19630000,94.75]
[1977,12,29,94.75,95.43,94.1,94.94,23610000,94.94]
[1977,12,30,94.94,95.67,94.44,95.1,23560000,95.1]
[1978,1,3,95.1,95.15,93.49,93.82,17720000,93.82]
[1978,1,4,93.82,94.1,92.57,93.52,24090000,93.52]
[1978,1,5,93.52,94.53,92.51,92.74,23570000,92.74]
[1978,1,6,92.66,92.66,91.05,91.62,26150000,91.62]
[1978,1,9,91.48,91.48,89.97,90.64,27990000,90.64]
[1978,1,10,90.64,91.29,89.72,90.17,25180000,90.17]
[1978,1,11,90.17,90.7,89.23,89.74,22880000,89.74]
[1978,1,12,89.74,90.6,89.25,89.82,22730000,89.82]
[1978,1,13,89.82,90.47,89.26,89.69,18010000,89.69]
[1978,1,16,89.69,90.11,88.88,89.43,18760000,89.43]
[1978,1,17,89.43,90.31,89.05,89.88,19360000,89.88]
[1978,1,18,89.88,90.86,89.59,90.56,21390000,90.56]
[1978,1,19,90.56,91.04,89.74,90.09,21500000,90.09]
[1978,1,20,90.09,90.27,89.41,89.89,7580000,89.89]
[1978,1,23,89.89,90.08,88.81,89.24,19380000,89.24]
[1978,1,24,89.24,89.8,88.67,89.25,18690000,89.25]
[1978,1,25,89.25,89.94,88.83,89.39,18690000,89.39]
[1978,1,26,89.39,89.79,88.31,88.58,19600000,88.58]
[1978,1,27,88.58,89.1,88.02,88.58,17600000,88.58]
[1978,1,30,88.58,89.67,88.26,89.34,17400000,89.34]
[1978,1,31,89.34,89.92,88.61,89.25,19870000,89.25]
[1978,2,1,89.25,90.24,88.82,89.93,22240000,89.93]
[1978,2,2,89.93,90.91,89.54,90.13,23050000,90.13]
[1978,2,3,90.13,90.32,89.19,89.62,19400000,89.62]
[1978,2,6,89.62,89.85,88.95,89.5,11630000,89.5]
[1978,2,7,89.5,90.53,89.38,90.33,14730000,90.33]
[1978,2,8,90.33,91.32,90.09,90.83,21300000,90.83]
[1978,2,9,90.83,90.96,89.84,90.3,17940000,90.3]
[1978,2,10,90.3,90.69,89.56,90.08,19480000,90.08]
[1978,2,13,90.08,90.3,89.38,89.86,16810000,89.86]
[1978,2,14,89.86,89.89,88.7,89.04,20470000,89.04]
[1978,2,15,89.04,89.4,88.3,88.83,20170000,88.83]
[1978,2,16,88.77,88.77,87.64,88.08,21570000,88.08]
[1978,2,17,88.08,88.7,87.55,87.96,18500000,87.96]
[1978,2,21,87.96,88.19,87.09,87.59,21890000,87.59]
[1978,2,22,87.59,88.15,87.19,87.56,18450000,87.56]
[1978,2,23,87.56,87.92,86.83,87.64,18720000,87.64]
[1978,2,24,87.66,88.87,87.66,88.49,22510000,88.49]
[1978,2,27,88.49,88.97,87.49,87.72,19990000,87.72]
[1978,2,28,87.72,87.76,86.58,87.04,19750000,87.04]
[1978,3,1,87.04,87.63,86.45,87.19,21010000,87.19]
[1978,3,2,87.19,87.81,86.69,87.32,20280000,87.32]
[1978,3,3,87.32,87.98,86.83,87.45,20120000,87.45]
[1978,3,6,87.45,87.52,86.48,86.9,17230000,86.9]
[1978,3,7,86.9,87.63,86.55,87.36,19900000,87.36]
[1978,3,8,87.36,88.08,86.97,87.84,22030000,87.84]
[1978,3,9,87.84,88.49,87.34,87.89,21820000,87.89]
[1978,3,10,87.89,89.25,87.82,88.88,27090000,88.88]
[1978,3,13,88.88,89.77,88.48,88.95,24070000,88.95]
[1978,3,14,88.95,89.62,88.21,89.35,24300000,89.35]
[1978,3,15,89.35,89.73,88.52,89.12,23340000,89.12]
[1978,3,16,89.12,89.77,88.58,89.51,25400000,89.51]
[1978,3,17,89.51,90.52,89.17,90.2,28470000,90.2]
[1978,3,20,90.2,91.35,90.1,90.82,28360000,90.82]
[1978,3,21,90.82,91.06,89.5,89.79,24410000,89.79]
[1978,3,22,89.79,90.07,88.99,89.47,21950000,89.47]
[1978,3,23,89.47,89.9,88.83,89.36,21290000,89.36]
[1978,3,27,89.36,89.5,88.51,88.87,18870000,88.87]
[1978,3,28,88.87,89.76,88.47,89.5,21600000,89.5]
[1978,3,29,89.5,90.17,89.14,89.64,25450000,89.64]
[1978,3,30,89.64,89.89,88.97,89.41,20460000,89.41]
[1978,3,31,89.41,89.64,88.68,89.21,20130000,89.21]
[1978,4,3,89.2,89.2,88.07,88.46,20230000,88.46]
[1978,4,4,88.46,89.18,88.16,88.86,20130000,88.86]
[1978,4,5,88.86,89.91,88.62,89.64,27260000,89.64]
[1978,4,6,89.64,90.46,89.31,89.79,27360000,89.79]
[1978,4,7,89.79,90.59,89.39,90.17,25160000,90.17]
[1978,4,10,90.17,90.88,89.73,90.49,25740000,90.49]
[1978,4,11,90.49,90.79,89.77,90.25,24300000,90.25]
[1978,4,12,90.25,90.78,89.65,90.11,26210000,90.11]
[1978,4,13,90.11,91.27,89.82,90.98,31580000,90.98]
[1978,4,14,91.4,93.31,91.4,92.92,52280000,92.92]
[1978,4,17,93.6,95.89,93.6,94.45,63510000,94.45]
[1978,4,18,94.45,94.72,92.87,93.43,38950000,93.43]
[1978,4,19,93.43,94.48,92.75,93.86,35060000,93.86]
[1978,4,20,93.97,95.71,93.97,94.54,43230000,94.54]
[1978,4,21,94.54,95.09,93.71,94.34,31540000,94.34]
[1978,4,24,94.34,96,94.08,95.77,34510000,95.77]
[1978,4,25,96.05,97.91,96.05,96.64,55800000,96.64]
[1978,4,26,96.64,97.75,95.96,96.82,44430000,96.82]
[1978,4,27,96.82,96.93,95.3,95.86,35470000,95.86]
[1978,4,28,95.86,97.1,95.24,96.83,32850000,96.83]
[1978,5,1,96.83,98.3,96.41,97.67,37020000,97.67]
[1978,5,2,97.67,98.11,96.44,97.25,41400000,97.25]
[1978,5,3,97.25,97.61,95.84,96.26,37560000,96.26]
[1978,5,4,96.26,96.43,94.57,95.93,37520000,95.93]
[1978,5,5,95.93,97.44,95.56,96.53,42680000,96.53]
[1978,5,8,96.53,97.5,95.82,96.19,34680000,96.19]
[1978,5,9,96.19,96.68,95.33,95.9,30860000,95.9]
[1978,5,10,95.9,96.69,95.35,95.92,33330000,95.92]
[1978,5,11,95.92,97.47,95.6,97.2,36630000,97.2]
[1978,5,12,97.2,98.89,97.14,98.07,46600000,98.07]
[1978,5,15,98.07,99.11,97.4,98.76,33890000,98.76]
[1978,5,16,98.76,100.16,98.61,99.35,48170000,99.35]
[1978,5,17,99.35,100.32,98.63,99.6,45490000,99.6]
[1978,5,18,99.6,100.04,98.19,98.62,42270000,98.62]
[1978,5,19,98.62,99.06,97.42,98.12,34360000,98.12]
[1978,5,22,98.12,99.43,97.65,99.09,28680000,99.09]
[1978,5,23,99.09,99.17,97.53,98.05,33230000,98.05]
[1978,5,24,97.74,97.74,96.27,97.08,31450000,97.08]
[1978,5,25,97.08,97.8,96.3,96.8,28410000,96.8]
[1978,5,26,96.8,97.14,96.01,96.58,21410000,96.58]
[1978,5,30,96.58,97.23,95.95,96.86,21040000,96.86]
[1978,5,31,96.86,97.97,96.5,97.24,29070000,97.24]
[1978,6,1,97.24,97.95,96.63,97.35,28750000,97.35]
[1978,6,2,97.35,98.52,97.01,98.14,31860000,98.14]
[1978,6,5,98.14,100.27,97.97,99.95,39580000,99.95]
[1978,6,6,99.95,101.84,99.9,100.32,51970000,100.32]
[1978,6,7,100.32,100.81,99.36,100.12,33060000,100.12]
[1978,6,8,100.12,101.21,99.55,100.21,39380000,100.21]
[1978,6,9,100.21,100.71,99.3,99.93,32470000,99.93]
[1978,6,12,99.93,100.6,99.16,99.55,24440000,99.55]
[1978,6,13,99.55,99.98,98.43,99.57,30760000,99.57]
[1978,6,14,99.57,100.68,98.89,99.48,37290000,99.48]
[1978,6,15,99.48,99.54,97.97,98.34,29280000,98.34]
[1978,6,16,98.34,98.59,97.1,97.42,27690000,97.42]
[1978,6,19,97.42,97.94,96.53,97.49,25500000,97.49]
[1978,6,20,97.49,97.78,96.15,96.51,27920000,96.51]
[1978,6,21,96.51,96.74,95.42,96.01,29100000,96.01]
[1978,6,22,96.01,96.76,95.52,96.24,27160000,96.24]
[1978,6,23,96.24,96.98,95.49,95.85,28530000,95.85]
[1978,6,26,95.85,96.06,94.31,94.6,29250000,94.6]
[1978,6,27,94.6,95.48,93.99,94.98,29280000,94.98]
[1978,6,28,94.98,95.79,94.44,95.4,23260000,95.4]
[1978,6,29,95.4,96.26,95,95.57,21660000,95.57]
[1978,6,30,95.57,95.96,94.87,95.53,18100000,95.53]
[1978,7,3,95.53,95.65,94.62,95.09,11560000,95.09]
[1978,7,5,95.09,95.2,93.78,94.27,23730000,94.27]
[1978,7,6,94.27,94.83,93.59,94.32,24990000,94.32]
[1978,7,7,94.32,95.32,94.02,94.89,23480000,94.89]
[1978,7,10,94.89,95.67,94.28,95.27,22470000,95.27]
[1978,7,11,95.27,96.49,94.92,95.93,27470000,95.93]
[1978,7,12,95.93,96.83,95.5,96.24,26640000,96.24]
[1978,7,13,96.24,96.66,95.42,96.25,23620000,96.25]
[1978,7,14,96.25,97.88,95.89,97.58,28370000,97.58]
[1978,7,17,97.58,98.84,97.24,97.78,29180000,97.78]
[1978,7,18,97.78,97.98,96.52,96.87,22860000,96.87]
[1978,7,19,96.87,98.41,96.71,98.12,30850000,98.12]
[1978,7,20,98.12,99.18,97.49,98.03,33350000,98.03]
[1978,7,21,98.03,98.57,97.02,97.75,26060000,97.75]
[1978,7,24,97.75,98.13,96.72,97.72,23280000,97.72]
[1978,7,25,97.72,98.73,97.2,98.44,25400000,98.44]
[1978,7,26,99.08,99.08,99.08,99.08,36830000,99.08]
[1978,7,27,99.08,100.17,98.6,99.54,33970000,99.54]
[1978,7,28,99.54,100.51,98.9,100,33390000,100]
[1978,7,31,100,101.18,99.37,100.68,33990000,100.68]
[1978,8,1,100.68,101.46,99.95,100.66,34810000,100.66]
[1978,8,2,100.66,103.21,100.18,102.92,47470000,102.92]
[1978,8,3,102.92,105.41,102.82,103.51,66370000,103.51]
[1978,8,4,103.51,104.67,102.75,103.92,37910000,103.92]
[1978,8,7,103.92,104.84,103.03,103.55,33350000,103.55]
[1978,8,8,103.55,104.35,102.6,104.01,34290000,104.01]
[1978,8,9,104.01,105.72,103.7,104.5,48800000,104.5]
[1978,8,10,104.5,105.11,103.1,103.66,39760000,103.66]
[1978,8,11,103.66,104.67,102.85,103.96,33550000,103.96]
[1978,8,14,103.96,104.98,103.4,103.97,32320000,103.97]
[1978,8,15,103.97,104.38,102.86,103.85,29760000,103.85]
[1978,8,16,103.85,105.15,103.41,104.65,36120000,104.65]
[1978,8,17,104.65,106.27,104.34,105.08,45270000,105.08]
[1978,8,18,105.08,105.98,104.23,104.73,34650000,104.73]
[1978,8,21,104.73,105.2,103.44,103.89,29440000,103.89]
[1978,8,22,103.89,104.79,103.14,104.31,29620000,104.31]
[1978,8,23,104.31,105.68,104.12,104.91,39630000,104.91]
[1978,8,24,104.91,105.86,104.29,105.08,38500000,105.08]
[1978,8,25,105.08,105.68,104.24,104.9,36190000,104.9]
[1978,8,28,104.9,105.14,103.61,103.96,31760000,103.96]
[1978,8,29,103.96,104.34,102.92,103.39,33780000,103.39]
[1978,8,30,103.39,104.26,102.7,103.5,37750000,103.5]
[1978,8,31,103.5,104.05,102.63,103.29,33850000,103.29]
[1978,9,1,103.29,104.27,102.73,103.68,35070000,103.68]
[1978,9,5,103.68,104.83,103.31,104.49,32170000,104.49]
[1978,9,6,104.51,106.19,104.51,105.38,42600000,105.38]
[1978,9,7,105.38,106.49,104.76,105.42,40310000,105.42]
[1978,9,8,105.5,107.19,105.5,106.79,42170000,106.79]
[1978,9,11,106.79,108.05,106.42,106.98,39670000,106.98]
[1978,9,12,106.98,107.48,106.02,106.99,34400000,106.99]
[1978,9,13,106.99,107.85,105.87,106.34,43340000,106.34]
[1978,9,14,106.34,106.62,104.77,105.1,37400000,105.1]
[1978,9,15,105.1,105.12,103.56,104.12,37290000,104.12]
[1978,9,18,104.12,105.03,102.75,103.21,35860000,103.21]
[1978,9,19,103.21,103.82,102.12,102.53,31660000,102.53]
[1978,9,20,102.53,103.29,101.28,101.73,35080000,101.73]
[1978,9,21,101.73,102.54,100.66,101.9,33640000,101.9]
[1978,9,22,101.9,102.69,101.13,101.84,27960000,101.84]
[1978,9,25,101.84,102.36,101.05,101.86,20970000,101.86]
[1978,9,26,101.86,103.15,101.58,102.62,26330000,102.62]
[1978,9,27,102.62,103.44,101.33,101.66,28370000,101.66]
[1978,9,28,101.66,102.38,100.94,101.96,24390000,101.96]
[1978,9,29,101.96,103.08,101.65,102.54,23610000,102.54]
[1978,10,2,102.54,103.42,102.13,102.96,18700000,102.96]
[1978,10,3,102.96,103.56,102.18,102.6,22540000,102.6]
[1978,10,4,102.6,103.36,101.76,103.06,25090000,103.06]
[1978,10,5,103.06,104.1,102.54,103.27,27820000,103.27]
[1978,10,6,103.27,104.23,102.82,103.52,27380000,103.52]
[1978,10,9,103.52,104.89,103.31,104.59,19720000,104.59]
[1978,10,10,104.59,105.36,103.9,104.46,25470000,104.46]
[1978,10,11,104.46,105.64,103.8,105.39,21740000,105.39]
[1978,10,12,105.39,106.23,104.42,104.88,30170000,104.88]
[1978,10,13,104.88,105.34,104.07,104.66,21920000,104.66]
[1978,10,16,104.63,104.63,102.43,102.61,24600000,102.61]
[1978,10,17,102.35,102.35,100.47,101.26,37870000,101.26]
[1978,10,18,101.26,101.76,99.89,100.49,32940000,100.49]
[1978,10,19,100.49,101.03,99.04,99.33,31810000,99.33]
[1978,10,20,99.26,99.26,97.12,97.95,43670000,97.95]
[1978,10,23,97.95,98.84,96.63,98.18,36090000,98.18]
[1978,10,24,98.18,98.95,97.13,97.49,28880000,97.49]
[1978,10,25,97.49,98.56,96.33,97.31,31380000,97.31]
[1978,10,26,97.31,97.71,95.59,96.03,31990000,96.03]
[1978,10,27,96.03,96.62,94.3,94.59,40360000,94.59]
[1978,10,30,94.59,95.49,91.65,95.06,59480000,95.06]
[1978,10,31,95.06,95.8,92.72,93.15,42720000,93.15]
[1978,11,1,94.13,97.41,94.13,96.85,50450000,96.85]
[1978,11,2,96.85,97.31,94.84,95.61,41030000,95.61]
[1978,11,3,95.61,96.98,94.78,96.18,25990000,96.18]
[1978,11,6,96.18,96.49,94.84,95.19,20450000,95.19]
[1978,11,7,94.75,94.75,93.14,93.85,25320000,93.85]
[1978,11,8,93.85,94.74,92.89,94.45,23560000,94.45]
[1978,11,9,94.45,95.5,93.81,94.42,23320000,94.42]
[1978,11,10,94.42,95.39,93.94,94.77,16750000,94.77]
[1978,11,13,94.77,94.9,92.96,93.13,20960000,93.13]
[1978,11,14,93.13,93.53,91.77,92.49,30610000,92.49]
[1978,11,15,92.49,94,92.29,92.71,26280000,92.71]
[1978,11,16,92.71,94.08,92.59,93.71,21340000,93.71]
[1978,11,17,93.71,95.03,93.59,94.42,25170000,94.42]
[1978,11,20,94.42,95.86,94.29,95.25,24440000,95.25]
[1978,11,21,95.25,95.83,94.49,95.01,20750000,95.01]
[1978,11,22,95.01,95.91,94.54,95.48,20010000,95.48]
[1978,11,24,95.48,96.17,94.98,95.79,14590000,95.79]
[1978,11,27,95.79,96.52,95.17,95.99,19790000,95.99]
[1978,11,28,95.99,96.51,94.88,95.15,22740000,95.15]
[1978,11,29,94.92,94.92,93.48,93.75,21160000,93.75]
[1978,11,30,93.75,94.94,93.29,94.7,19900000,94.7]
[1978,12,1,95.01,96.69,95.01,96.28,26830000,96.28]
[1978,12,4,96.28,96.96,95.37,96.15,22020000,96.15]
[1978,12,5,96.15,97.7,95.88,97.44,25670000,97.44]
[1978,12,6,97.44,98.58,96.83,97.49,29680000,97.49]
[1978,12,7,97.49,98.1,96.58,97.08,21170000,97.08]
[1978,12,8,97.08,97.48,96.14,96.63,18560000,96.63]
[1978,12,11,96.63,97.56,96.07,97.11,21000000,97.11]
[1978,12,12,97.11,97.58,96.27,96.59,22210000,96.59]
[1978,12,13,96.59,97.07,95.59,96.06,22480000,96.06]
[1978,12,14,96.06,96.44,95.2,96.04,20840000,96.04]
[1978,12,15,96.04,96.28,94.88,95.33,23620000,95.33]
[1978,12,18,94.33,94.33,92.64,93.44,32900000,93.44]
[1978,12,19,93.44,94.85,93.05,94.24,25960000,94.24]
[1978,12,20,94.24,95.2,93.7,94.68,26520000,94.68]
[1978,12,21,94.68,95.66,94.11,94.71,28670000,94.71]
[1978,12,22,94.77,96.62,94.77,96.31,23790000,96.31]
[1978,12,26,96.31,97.89,95.99,97.52,21470000,97.52]
[1978,12,27,97.51,97.51,96.15,96.66,23580000,96.66]
[1978,12,28,96.66,97.19,95.82,96.28,25440000,96.28]
[1978,12,29,96.28,97.03,95.48,96.11,30030000,96.11]
[1979,1,2,96.11,96.96,95.22,96.73,18340000,96.73]
[1979,1,3,96.81,98.54,96.81,97.8,29180000,97.8]
[1979,1,4,97.8,99.42,97.52,98.58,33290000,98.58]
[1979,1,5,98.58,99.79,98.25,99.13,28890000,99.13]
[1979,1,8,99.13,99.3,97.83,98.8,21440000,98.8]
[1979,1,9,98.8,99.96,98.62,99.33,27340000,99.33]
[1979,1,10,99.33,99.75,98.28,98.77,24990000,98.77]
[1979,1,11,98.77,99.41,97.95,99.1,24580000,99.1]
[1979,1,12,99.32,100.91,99.32,99.93,37120000,99.93]
[1979,1,15,99.93,101.13,99.58,100.69,27520000,100.69]
[1979,1,16,100.69,100.88,99.11,99.46,30340000,99.46]
[1979,1,17,99.46,100,98.33,99.48,25310000,99.48]
[1979,1,18,99.48,100.35,98.91,99.72,27260000,99.72]
[1979,1,19,99.72,100.57,99.22,99.75,26800000,99.75]
[1979,1,22,99.75,100.35,98.9,99.9,24390000,99.9]
[1979,1,23,99.9,101.05,99.35,100.6,30130000,100.6]
[1979,1,24,100.6,101.31,99.67,100.16,31730000,100.16]
[1979,1,25,100.16,101.66,99.99,101.19,31440000,101.19]
[1979,1,26,101.19,102.59,101.03,101.86,34230000,101.86]
[1979,1,29,101.86,102.33,100.99,101.55,24170000,101.55]
[1979,1,30,101.55,102.07,100.68,101.05,26910000,101.05]
[1979,1,31,101.05,101.41,99.47,99.93,30330000,99.93]
[1979,2,1,99.93,100.38,99.01,99.96,27930000,99.96]
[1979,2,2,99.96,100.52,99.1,99.5,25350000,99.5]
[1979,2,5,99.07,99.07,97.57,98.09,26490000,98.09]
[1979,2,6,98.09,98.74,97.48,98.05,23570000,98.05]
[1979,2,7,98.05,98.07,96.51,97.16,28450000,97.16]
[1979,2,8,97.16,98.11,96.82,97.65,23360000,97.65]
[1979,2,9,97.65,98.5,97.28,97.87,24320000,97.87]
[1979,2,12,97.87,98.55,97.05,98.2,20610000,98.2]
[1979,2,13,98.25,99.58,98.25,98.93,28470000,98.93]
[1979,2,14,98.93,99.64,98.21,98.87,27220000,98.87]
[1979,2,15,98.87,99.13,97.96,98.73,22550000,98.73]
[1979,2,16,98.73,99.23,98.11,98.67,21110000,98.67]
[1979,2,20,98.67,99.67,98.26,99.42,22010000,99.42]
[1979,2,21,99.42,100.07,98.69,99.07,26050000,99.07]
[1979,2,22,99.07,99.21,97.88,98.33,26290000,98.33]
[1979,2,23,98.33,98.5,97.29,97.78,22750000,97.78]
[1979,2,26,97.78,98.28,97.2,97.67,22620000,97.67]
[1979,2,27,97.65,97.65,95.69,96.13,31470000,96.13]
[1979,2,28,96.13,96.69,95.38,96.28,25090000,96.28]
[1979,3,1,96.28,97.28,95.98,96.9,23830000,96.9]
[1979,3,2,96.9,97.55,96.44,96.97,23130000,96.97]
[1979,3,5,97.03,98.64,97.03,98.06,25690000,98.06]
[1979,3,6,98.06,98.53,97.36,97.87,24490000,97.87]
[1979,3,7,97.87,99.23,97.67,98.44,28930000,98.44]
[1979,3,8,98.44,99.82,98.1,99.58,32000000,99.58]
[1979,3,9,99.58,100.58,99.12,99.54,33410000,99.54]
[1979,3,12,99.54,100.04,98.56,99.67,25740000,99.67]
[1979,3,13,99.67,100.66,99.13,99.84,31170000,99.84]
[1979,3,14,99.84,100.43,99.23,99.71,24630000,99.71]
[1979,3,15,99.71,100.57,99.11,99.86,29370000,99.86]
[1979,3,16,99.86,101.16,99.53,100.69,31770000,100.69]
[1979,3,19,100.69,101.94,100.35,101.06,34620000,101.06]
[1979,3,20,101.06,101.34,100.01,100.5,27180000,100.5]
[1979,3,21,100.5,101.48,99.87,101.25,31120000,101.25]
[1979,3,22,101.25,102.41,101.04,101.67,34380000,101.67]
[1979,3,23,101.67,102.37,101.02,101.6,33570000,101.6]
[1979,3,26,101.6,101.77,100.6,101.04,23430000,101.04]
[1979,3,27,101.04,102.71,100.81,102.48,32940000,102.48]
[1979,3,28,102.48,103.31,101.74,102.12,39920000,102.12]
[1979,3,29,102.12,102.78,101.43,102.03,28510000,102.03]
[1979,3,30,102.03,102.51,101.03,101.59,29970000,101.59]
[1979,4,2,101.56,101.56,100.14,100.9,28990000,100.9]
[1979,4,3,100.9,102.67,100.81,102.4,33530000,102.4]
[1979,4,4,102.4,103.73,102.16,102.65,41940000,102.65]
[1979,4,5,102.65,103.6,102.16,103.26,34520000,103.26]
[1979,4,6,103.26,103.95,102.58,103.18,34710000,103.18]
[1979,4,9,103.18,103.56,102.28,102.87,27230000,102.87]
[1979,4,10,102.87,103.83,102.42,103.34,31900000,103.34]
[1979,4,11,103.34,103.77,101.92,102.31,32900000,102.31]
[1979,4,12,102.31,102.77,101.51,102,26780000,102]
[1979,4,16,102,102.02,100.67,101.12,28050000,101.12]
[1979,4,17,101.12,101.94,100.65,101.24,29260000,101.24]
[1979,4,18,101.24,102.23,100.96,101.7,29510000,101.7]
[1979,4,19,101.7,102.4,100.88,101.28,31150000,101.28]
[1979,4,20,101.28,101.81,100.46,101.23,28830000,101.23]
[1979,4,23,101.23,102,100.68,101.57,25610000,101.57]
[1979,4,24,101.57,103.02,101.39,102.2,35540000,102.2]
[1979,4,25,102.2,103.07,101.79,102.5,31750000,102.5]
[1979,4,26,102.5,102.91,101.58,102.01,32400000,102.01]
[1979,4,27,102.01,102.32,101.04,101.8,29610000,101.8]
[1979,4,30,101.8,102.24,100.91,101.76,26440000,101.76]
[1979,5,1,101.76,102.5,101.22,101.68,31040000,101.68]
[1979,5,2,101.68,102.28,101,101.72,30510000,101.72]
[1979,5,3,101.72,102.57,101.25,101.81,30870000,101.81]
[1979,5,4,101.81,102.08,100.42,100.69,30630000,100.69]
[1979,5,7,100.37,100.37,98.78,99.02,30480000,99.02]
[1979,5,8,99.02,99.56,97.98,99.17,32720000,99.17]
[1979,5,9,99.17,100.01,98.5,99.46,27670000,99.46]
[1979,5,10,99.46,99.63,98.22,98.52,25230000,98.52]
[1979,5,11,98.52,99.03,97.92,98.52,24010000,98.52]
[1979,5,14,98.52,98.95,97.71,98.06,22450000,98.06]
[1979,5,15,98.06,98.9,97.6,98.14,26190000,98.14]
[1979,5,16,98.14,98.8,97.49,98.42,28350000,98.42]
[1979,5,17,98.42,100.22,98.29,99.94,30550000,99.94]
[1979,5,18,99.94,100.73,99.33,99.93,26590000,99.93]
[1979,5,21,99.93,100.75,99.37,100.14,25550000,100.14]
[1979,5,22,100.14,100.93,99.45,100.51,30400000,100.51]
[1979,5,23,100.51,101.31,99.63,99.89,30390000,99.89]
[1979,5,24,99.89,100.44,99.14,99.93,25710000,99.93]
[1979,5,25,99.93,100.68,99.52,100.22,27810000,100.22]
[1979,5,29,100.22,100.76,99.56,100.05,27040000,100.05]
[1979,5,30,100.05,100.25,98.79,99.11,29250000,99.11]
[1979,5,31,99.11,99.61,98.29,99.08,30300000,99.08]
[1979,6,1,99.08,99.7,98.57,99.17,24560000,99.17]
[1979,6,4,99.17,99.76,98.61,99.32,24040000,99.32]
[1979,6,5,99.32,101.07,99.17,100.62,35050000,100.62]
[1979,6,6,100.62,101.96,100.38,101.3,39830000,101.3]
[1979,6,7,101.3,102.54,101.15,101.79,43380000,101.79]
[1979,6,8,101.79,102.23,100.91,101.49,31470000,101.49]
[1979,6,11,101.49,102.24,100.91,101.91,28270000,101.91]
[1979,6,12,101.91,103.64,101.81,102.85,45450000,102.85]
[1979,6,13,102.85,103.58,101.83,102.31,40740000,102.31]
[1979,6,14,102.31,102.63,101.04,102.2,37850000,102.2]
[1979,6,15,102.2,102.78,101.38,102.09,40740000,102.09]
[1979,6,18,102.09,102.48,101.05,101.56,30970000,101.56]
[1979,6,19,101.56,102.28,100.91,101.58,30780000,101.58]
[1979,6,20,101.58,102.19,100.93,101.63,33790000,101.63]
[1979,6,21,101.63,102.74,101.2,102.09,36490000,102.09]
[1979,6,22,102.09,103.16,101.91,102.64,36410000,102.64]
[1979,6,25,102.64,102.91,101.45,102.09,31330000,102.09]
[1979,6,26,102.09,102.09,101.22,101.66,34680000,101.66]
[1979,6,27,101.66,102.95,101.29,102.27,36720000,102.27]
[1979,6,28,102.27,103.46,101.91,102.8,38470000,102.8]
[1979,6,29,102.8,103.67,102.04,102.91,34690000,102.91]
[1979,7,2,102.91,103,101.45,101.99,32060000,101.99]
[1979,7,3,101.99,102.57,101.31,102.09,31670000,102.09]
[1979,7,5,102.09,102.88,101.59,102.43,30290000,102.43]
[1979,7,6,102.43,103.91,102.12,103.62,38570000,103.62]
[1979,7,9,103.62,105.07,103.36,104.47,42460000,104.47]
[1979,7,10,104.47,105.17,103.52,104.2,39730000,104.2]
[1979,7,11,104.2,104.34,102.87,103.64,36650000,103.64]
[1979,7,12,103.64,103.72,102.22,102.69,31780000,102.69]
[1979,7,13,102.69,102.99,101.49,102.32,33080000,102.32]
[1979,7,16,102.32,103.2,101.81,102.74,26620000,102.74]
[1979,7,17,102.74,103.06,101.27,101.83,34270000,101.83]
[1979,7,18,101.83,102.06,100.35,101.69,35950000,101.69]
[1979,7,19,101.69,102.42,101.04,101.61,26780000,101.61]
[1979,7,20,101.61,102.32,101.06,101.82,26360000,101.82]
[1979,7,23,101.82,102.13,100.84,101.59,26860000,101.59]
[1979,7,24,101.59,102.5,101.14,101.97,29690000,101.97]
[1979,7,25,101.97,103.44,101.85,103.08,34890000,103.08]
[1979,7,26,103.08,103.63,102.34,103.1,32270000,103.1]
[1979,7,27,103.1,103.5,102.29,103.1,27760000,103.1]
[1979,7,30,103.1,103.63,102.42,103.15,28640000,103.15]
[1979,7,31,103.15,104.26,102.89,103.81,34360000,103.81]
[1979,8,1,103.81,104.57,103.14,104.17,36570000,104.17]
[1979,8,2,104.17,105.02,103.59,104.1,37720000,104.1]
[1979,8,3,104.1,104.56,103.36,104.04,28160000,104.04]
[1979,8,6,104.04,104.66,103.27,104.3,27190000,104.3]
[1979,8,7,104.3,106.23,104.12,105.65,45410000,105.65]
[1979,8,8,105.65,106.84,105.2,105.98,44970000,105.98]
[1979,8,9,105.98,106.25,104.89,105.49,34630000,105.49]
[1979,8,10,105.49,106.79,104.81,106.4,36740000,106.4]
[1979,8,13,106.4,107.9,106.28,107.42,41980000,107.42]
[1979,8,14,107.42,108.03,106.6,107.52,40910000,107.52]
[1979,8,15,107.52,108.64,106.75,108.25,46130000,108.25]
[1979,8,16,108.25,109.18,107.38,108.09,47000000,108.09]
[1979,8,17,108.09,108.94,107.25,108.3,31630000,108.3]
[1979,8,20,108.3,109.32,107.69,108.83,32300000,108.83]
[1979,8,21,108.83,109.68,108.17,108.91,38860000,108.91]
[1979,8,22,108.91,109.56,108.09,108.99,38450000,108.99]
[1979,8,23,108.99,109.59,108.12,108.63,35710000,108.63]
[1979,8,24,108.63,109.11,107.65,108.6,32730000,108.6]
[1979,8,27,108.6,109.84,108.12,109.14,32050000,109.14]
[1979,8,28,109.14,109.65,108.47,109.02,29430000,109.02]
[1979,8,29,109.02,109.59,108.36,109.02,30810000,109.02]
[1979,8,30,109.02,109.59,108.4,109.02,29300000,109.02]
[1979,8,31,109.02,109.8,108.58,109.32,26370000,109.32]
[1979,9,4,109.32,109.41,107.22,107.44,33350000,107.44]
[1979,9,5,107.19,107.19,105.38,106.4,41650000,106.4]
[1979,9,6,106.4,107.61,105.97,106.85,30330000,106.85]
[1979,9,7,106.85,108.09,106.3,107.66,34360000,107.66]
[1979,9,10,107.66,108.71,107.21,108.17,32980000,108.17]
[1979,9,11,108.17,108.83,106.8,107.51,42530000,107.51]
[1979,9,12,107.51,108.41,106.72,107.82,39350000,107.82]
[1979,9,13,107.82,108.53,107.06,107.85,35240000,107.85]
[1979,9,14,107.85,109.48,107.42,108.76,41980000,108.76]
[1979,9,17,108.76,110.06,108.4,108.84,37610000,108.84]
[1979,9,18,108.84,109,107.32,108,38750000,108]
[1979,9,19,108,109.02,107.52,108.28,35370000,108.28]
[1979,9,20,108.28,110.69,107.59,110.51,45100000,110.51]
[1979,9,21,110.51,111.58,109.46,110.47,52380000,110.47]
[1979,9,24,110.47,110.9,109.16,109.61,33790000,109.61]
[1979,9,25,109.61,110.19,108.27,109.68,32410000,109.68]
[1979,9,26,109.68,111.25,109.37,109.96,37700000,109.96]
[1979,9,27,109.96,110.75,109.19,110.21,33110000,110.21]
[1979,9,28,110.21,110.67,108.7,109.32,35950000,109.32]
[1979,10,1,109.19,109.19,107.7,108.56,24980000,108.56]
[1979,10,2,108.56,110.08,108.03,109.59,38310000,109.59]
[1979,10,3,109.59,110.43,108.88,109.59,36470000,109.59]
[1979,10,4,109.59,110.81,109.14,110.17,38800000,110.17]
[1979,10,5,110.17,112.16,110.16,111.27,48250000,111.27]
[1979,10,8,111.27,111.83,109.65,109.88,32610000,109.88]
[1979,10,9,109.43,109.43,106.04,106.63,55560000,106.63]
[1979,10,10,106.23,106.23,102.31,105.3,81620000,105.3]
[1979,10,11,105.3,106.33,103.7,105.05,47530000,105.05]
[1979,10,12,105.05,106.2,104.01,104.49,36390000,104.49]
[1979,10,15,104.49,104.74,102.69,103.36,34850000,103.36]
[1979,10,16,103.36,104.37,102.52,103.19,33770000,103.19]
[1979,10,17,103.19,104.54,102.74,103.39,29650000,103.39]
[1979,10,18,103.39,104.62,102.92,103.61,29590000,103.61]
[1979,10,19,103.58,103.58,101.24,101.6,42430000,101.6]
[1979,10,22,101.38,101.38,99.06,100.71,45240000,100.71]
[1979,10,23,100.71,101.44,99.61,100.28,32910000,100.28]
[1979,10,24,100.28,101.45,99.66,100.44,31480000,100.44]
[1979,10,25,100.44,101.39,99.56,100,28440000,100]
[1979,10,26,100,101.31,99.59,100.57,29660000,100.57]
[1979,10,29,100.57,101.56,100.13,100.71,22720000,100.71]
[1979,10,30,100.71,102.83,100.41,102.67,28890000,102.67]
[1979,10,31,102.67,103.16,101.38,101.82,27780000,101.82]
[1979,11,1,101.82,103.07,101.1,102.57,25880000,102.57]
[1979,11,2,102.57,103.21,101.92,102.51,23670000,102.51]
[1979,11,5,102.51,102.66,101.24,101.82,20470000,101.82]
[1979,11,6,101.82,102.01,100.77,101.2,21960000,101.2]
[1979,11,7,100.97,100.97,99.42,99.87,30830000,99.87]
[1979,11,8,99.87,101,99.49,100.3,26270000,100.3]
[1979,11,9,100.58,102.18,100.58,101.51,30060000,101.51]
[1979,11,12,101.51,103.72,101.27,103.51,26640000,103.51]
[1979,11,13,103.51,104.21,102.42,102.94,29240000,102.94]
[1979,11,14,102.94,104.13,101.91,103.39,30970000,103.39]
[1979,11,15,103.39,104.94,103.1,104.13,32380000,104.13]
[1979,11,16,104.13,104.72,103.07,103.79,30060000,103.79]
[1979,11,19,103.79,105.08,103.17,104.23,33090000,104.23]
[1979,11,20,104.23,105.11,103.14,103.69,35010000,103.69]
[1979,11,21,103.69,104.23,102.04,103.89,37020000,103.89]
[1979,11,23,103.89,105.13,103.56,104.67,23300000,104.67]
[1979,11,26,104.83,107.44,104.83,106.8,47940000,106.8]
[1979,11,27,106.8,107.89,105.64,106.38,45140000,106.38]
[1979,11,28,106.38,107.55,105.29,106.77,39690000,106.77]
[1979,11,29,106.77,107.84,106.17,106.81,33550000,106.81]
[1979,11,30,106.81,107.16,105.56,106.16,30480000,106.16]
[1979,12,3,106.16,106.65,105.07,105.83,29030000,105.83]
[1979,12,4,105.83,107.25,105.66,106.79,33510000,106.79]
[1979,12,5,106.79,108.36,106.6,107.25,39300000,107.25]
[1979,12,6,107.25,108.47,106.71,108,37510000,108]
[1979,12,7,108,109.24,106.55,107.52,42370000,107.52]
[1979,12,10,107.52,108.27,106.65,107.67,32270000,107.67]
[1979,12,11,107.67,108.58,106.79,107.49,36160000,107.49]
[1979,12,12,107.49,108.32,106.78,107.52,34630000,107.52]
[1979,12,13,107.52,108.29,106.68,107.67,36690000,107.67]
[1979,12,14,107.67,109.49,107.37,108.92,41800000,108.92]
[1979,12,17,108.92,110.33,108.36,109.33,43830000,109.33]
[1979,12,18,109.33,109.83,107.83,108.3,43310000,108.3]
[1979,12,19,108.3,108.79,107.02,108.2,41780000,108.2]
[1979,12,20,108.2,109.24,107.4,108.26,40380000,108.26]
[1979,12,21,108.26,108.76,106.99,107.59,36160000,107.59]
[1979,12,24,107.59,108.08,106.8,107.66,19150000,107.66]
[1979,12,26,107.66,108.37,107.06,107.78,24960000,107.78]
[1979,12,27,107.78,108.5,107.14,107.96,31410000,107.96]
[1979,12,28,107.96,108.61,107.16,107.84,34430000,107.84]
[1979,12,31,107.84,108.53,107.26,107.94,31530000,107.94]
[1980,1,2,107.94,108.43,105.29,105.76,40610000,105.76]
[1980,1,3,105.76,106.08,103.26,105.22,50480000,105.22]
[1980,1,4,105.22,107.08,105.09,106.52,39130000,106.52]
[1980,1,7,106.52,107.8,105.8,106.81,44500000,106.81]
[1980,1,8,106.81,109.29,106.29,108.95,53390000,108.95]
[1980,1,9,108.95,111.09,108.41,109.05,65260000,109.05]
[1980,1,10,109.05,110.86,108.47,109.89,55980000,109.89]
[1980,1,11,109.89,111.16,108.89,109.92,52890000,109.92]
[1980,1,14,109.92,111.44,109.34,110.38,52930000,110.38]
[1980,1,15,110.38,111.93,109.45,111.14,52320000,111.14]
[1980,1,16,111.14,112.9,110.38,111.05,67700000,111.05]
[1980,1,17,111.05,112.01,109.81,110.7,54170000,110.7]
[1980,1,18,110.7,111.74,109.88,111.07,47150000,111.07]
[1980,1,21,111.07,112.9,110.66,112.1,48040000,112.1]
[1980,1,22,112.1,113.1,110.92,111.51,50620000,111.51]
[1980,1,23,111.51,113.93,110.93,113.44,50730000,113.44]
[1980,1,24,113.44,115.27,112.95,113.7,59070000,113.7]
[1980,1,25,113.7,114.45,112.36,113.61,47100000,113.61]
[1980,1,28,113.61,115.65,112.93,114.85,53620000,114.85]
[1980,1,29,114.85,115.77,113.03,114.07,55480000,114.07]
[1980,1,30,114.07,115.85,113.37,115.2,51170000,115.2]
[1980,1,31,115.2,117.17,113.78,114.16,65900000,114.16]
[1980,2,1,114.16,115.54,113.13,115.12,46610000,115.12]
[1980,2,4,115.12,116.01,113.83,114.37,43070000,114.37]
[1980,2,5,114.37,115.25,112.15,114.66,41880000,114.66]
[1980,2,6,114.66,116.57,113.65,115.72,51950000,115.72]
[1980,2,7,115.72,117.87,115.22,116.28,57690000,116.28]
[1980,2,8,116.28,118.66,115.72,117.95,57860000,117.95]
[1980,2,11,117.95,119.05,116.31,117.12,58660000,117.12]
[1980,2,12,117.12,118.41,115.75,117.9,48090000,117.9]
[1980,2,13,117.9,120.22,117.57,118.44,65230000,118.44]
[1980,2,14,118.44,119.3,116.04,116.72,50540000,116.72]
[1980,2,15,116.7,116.7,114.12,115.41,46680000,115.41]
[1980,2,19,115.41,115.67,113.35,114.6,39480000,114.6]
[1980,2,20,114.6,117.18,114.06,116.47,44340000,116.47]
[1980,2,21,116.47,117.9,114.44,115.28,51530000,115.28]
[1980,2,22,115.28,116.46,113.43,115.04,48210000,115.04]
[1980,2,25,114.93,114.93,112.62,113.33,39140000,113.33]
[1980,2,26,113.33,114.76,112.3,113.98,40000000,113.98]
[1980,2,27,113.98,115.12,111.91,112.38,46430000,112.38]
[1980,2,28,112.38,113.7,111.33,112.35,40330000,112.35]
[1980,2,29,112.35,114.12,111.77,113.66,38810000,113.66]
[1980,3,3,113.66,114.34,112.01,112.5,38690000,112.5]
[1980,3,4,112.5,113.41,110.83,112.78,44310000,112.78]
[1980,3,5,112.78,113.94,110.58,111.13,49240000,111.13]
[1980,3,6,111.13,111.29,107.85,108.65,49610000,108.65]
[1980,3,7,108.65,108.96,105.99,106.9,50950000,106.9]
[1980,3,10,106.9,107.86,104.92,106.51,43750000,106.51]
[1980,3,11,106.51,108.54,106.18,107.78,41350000,107.78]
[1980,3,12,107.78,108.4,105.42,106.87,37990000,106.87]
[1980,3,13,106.87,107.55,105.1,105.62,33070000,105.62]
[1980,3,14,105.62,106.49,104.01,105.43,35180000,105.43]
[1980,3,17,105.23,105.23,101.82,102.26,37020000,102.26]
[1980,3,18,102.26,104.71,101.14,104.1,47340000,104.1]
[1980,3,19,104.1,105.72,103.35,104.31,36520000,104.31]
[1980,3,20,104.31,105.17,102.52,103.12,32580000,103.12]
[1980,3,21,103.12,103.73,101.55,102.31,32220000,102.31]
[1980,3,24,102.18,102.18,98.88,99.28,39230000,99.28]
[1980,3,25,99.28,100.58,97.89,99.19,43790000,99.19]
[1980,3,26,99.19,101.22,98.1,98.68,37370000,98.68]
[1980,3,27,98.68,99.58,94.23,98.22,63680000,98.22]
[1980,3,28,98.22,101.43,97.72,100.68,46720000,100.68]
[1980,3,31,100.68,102.65,100.02,102.09,35840000,102.09]
[1980,4,1,102.09,103.28,100.85,102.18,32230000,102.18]
[1980,4,2,102.18,103.87,101.45,102.68,35210000,102.68]
[1980,4,3,102.68,103.34,101.31,102.15,27970000,102.15]
[1980,4,7,102.15,102.27,99.73,100.19,29130000,100.19]
[1980,4,8,100.19,101.88,99.23,101.2,31700000,101.2]
[1980,4,9,101.2,103.6,101.01,103.11,33020000,103.11]
[1980,4,10,103.11,105,102.81,104.08,33940000,104.08]
[1980,4,11,104.08,105.15,103.2,103.79,29960000,103.79]
[1980,4,14,103.79,103.92,102.08,102.84,23060000,102.84]
[1980,4,15,102.84,103.94,101.85,102.63,26670000,102.63]
[1980,4,16,102.63,104.42,101.13,101.54,39730000,101.54]
[1980,4,17,101.54,102.21,100.12,101.05,32770000,101.05]
[1980,4,18,101.05,102.07,99.97,100.55,26880000,100.55]
[1980,4,21,100.55,101.26,98.95,99.8,27560000,99.8]
[1980,4,22,100.81,104.02,100.81,103.43,47920000,103.43]
[1980,4,23,103.43,105.11,102.81,103.73,42620000,103.73]
[1980,4,24,103.73,105.43,102.93,104.4,35790000,104.4]
[1980,4,25,104.4,105.57,103.02,105.16,28590000,105.16]
[1980,4,28,105.16,106.79,104.64,105.64,30600000,105.64]
[1980,4,29,105.64,106.7,104.86,105.86,27940000,105.86]
[1980,4,30,105.86,106.72,104.5,106.29,30850000,106.29]
[1980,5,1,106.29,106.86,104.72,105.46,32480000,105.46]
[1980,5,2,105.46,106.25,104.61,105.58,28040000,105.58]
[1980,5,5,105.58,106.83,104.64,106.38,34090000,106.38]
[1980,5,6,106.38,107.83,105.36,106.25,40160000,106.25]
[1980,5,7,106.25,108.12,105.83,107.18,42600000,107.18]
[1980,5,8,107.18,108.02,105.5,106.13,39280000,106.13]
[1980,5,9,106.13,106.2,104.18,104.72,30280000,104.72]
[1980,5,12,104.72,105.48,103.5,104.78,28220000,104.78]
[1980,5,13,104.78,106.76,104.44,106.3,35460000,106.3]
[1980,5,14,106.3,107.89,106,106.85,40840000,106.85]
[1980,5,15,106.85,107.99,106.07,106.99,41120000,106.99]
[1980,5,16,106.99,107.89,106.25,107.35,31710000,107.35]
[1980,5,19,107.35,108.43,106.51,107.67,30970000,107.67]
[1980,5,20,107.67,108.39,106.75,107.62,31800000,107.62]
[1980,5,21,107.62,108.31,106.54,107.72,34830000,107.72]
[1980,5,22,107.72,109.73,107.34,109.01,41040000,109.01]
[1980,5,23,109.01,111.37,109.01,110.62,45790000,110.62]
[1980,5,27,110.62,112.3,110.35,111.4,40810000,111.4]
[1980,5,28,111.4,112.72,110.42,112.06,38580000,112.06]
[1980,5,29,112.06,112.64,109.86,110.27,42000000,110.27]
[1980,5,30,110.27,111.55,108.87,111.24,34820000,111.24]
[1980,6,2,111.24,112.15,110.06,110.76,32710000,110.76]
[1980,6,3,110.76,111.63,109.77,110.51,33150000,110.51]
[1980,6,4,110.51,113.45,110.22,112.61,44180000,112.61]
[1980,6,5,112.61,114.38,111.89,112.78,49070000,112.78]
[1980,6,6,112.78,114.01,112.11,113.2,37230000,113.2]
[1980,6,9,113.2,114.51,112.68,113.71,36820000,113.71]
[1980,6,10,113.71,115.5,113.17,114.66,42030000,114.66]
[1980,6,11,114.66,116.64,114.22,116.02,43800000,116.02]
[1980,6,12,116.02,117.01,114.28,115.52,47300000,115.52]
[1980,6,13,115.52,116.94,114.67,115.81,41880000,115.81]
[1980,6,16,115.81,116.8,114.78,116.09,36190000,116.09]
[1980,6,17,116.09,117.16,115.13,116.03,41990000,116.03]
[1980,6,18,116.03,116.84,114.77,116.26,41960000,116.26]
[1980,6,19,116.26,116.81,114.36,114.66,38280000,114.66]
[1980,6,20,114.66,114.9,113.12,114.06,36530000,114.06]
[1980,6,23,114.06,115.28,113.35,114.51,34180000,114.51]
[1980,6,24,114.51,115.75,113.76,115.14,37730000,115.14]
[1980,6,25,115.14,117.37,115.07,116.72,46500000,116.72]
[1980,6,26,116.72,117.98,115.58,116.19,45110000,116.19]
[1980,6,27,116.19,116.93,115.06,116,33110000,116]
[1980,6,30,116,116.04,113.55,114.24,29910000,114.24]
[1980,7,1,114.24,115.45,113.54,114.93,34340000,114.93]
[1980,7,2,114.93,116.44,114.36,115.68,42950000,115.68]
[1980,7,3,115.68,117.8,115.49,117.46,47230000,117.46]
[1980,7,7,117.46,118.85,116.96,118.29,42540000,118.29]
[1980,7,8,118.29,119.11,117.07,117.84,45830000,117.84]
[1980,7,9,117.84,119.52,117.1,117.98,52010000,117.98]
[1980,7,10,117.98,118.57,116.38,116.95,43730000,116.95]
[1980,7,11,116.95,118.38,116.29,117.84,38310000,117.84]
[1980,7,14,117.84,120.37,117.45,120.01,45500000,120.01]
[1980,7,15,120.01,121.56,118.85,119.3,60920000,119.3]
[1980,7,16,119.3,120.87,118.54,119.63,49140000,119.63]
[1980,7,17,119.63,121.84,119.43,121.44,48850000,121.44]
[1980,7,18,121.44,123.19,120.88,122.04,58040000,122.04]
[1980,7,21,122.04,123.15,120.85,122.51,42750000,122.51]
[1980,7,22,122.51,123.9,121.38,122.19,52230000,122.19]
[1980,7,23,122.19,123.26,120.93,121.93,45890000,121.93]
[1980,7,24,121.93,122.98,120.83,121.79,42420000,121.79]
[1980,7,25,121.79,121.96,119.94,120.78,36250000,120.78]
[1980,7,28,120.78,122.02,119.78,121.43,35330000,121.43]
[1980,7,29,121.43,122.99,120.76,122.4,44840000,122.4]
[1980,7,30,122.4,123.93,121.16,122.23,58060000,122.23]
[1980,7,31,122.23,122.34,119.4,121.67,54610000,121.67]
[1980,8,1,121.67,122.38,120.08,121.21,46440000,121.21]
[1980,8,4,121.21,121.63,119.42,120.98,41550000,120.98]
[1980,8,5,120.98,122.09,119.96,120.74,45510000,120.74]
[1980,8,6,120.74,122.01,119.94,121.55,45050000,121.55]
[1980,8,7,121.66,123.84,121.66,123.3,61820000,123.3]
[1980,8,8,123.3,125.23,122.82,123.61,58860000,123.61]
[1980,8,11,123.61,125.31,122.85,124.78,44690000,124.78]
[1980,8,12,124.78,125.78,123.29,123.79,52050000,123.79]
[1980,8,13,123.79,124.67,122.49,123.28,44350000,123.28]
[1980,8,14,123.28,125.62,122.68,125.25,47700000,125.25]
[1980,8,15,125.25,126.61,124.57,125.72,47780000,125.72]
[1980,8,18,125.28,125.28,122.82,123.39,41890000,123.39]
[1980,8,19,123.39,124,121.97,122.6,41930000,122.6]
[1980,8,20,122.6,124.27,121.91,123.77,42560000,123.77]
[1980,8,21,123.77,125.99,123.61,125.46,50770000,125.46]
[1980,8,22,125.46,127.78,125.18,126.02,58210000,126.02]
[1980,8,25,126.02,126.28,124.65,125.16,35400000,125.16]
[1980,8,26,125.16,126.29,124.01,124.84,41700000,124.84]
[1980,8,27,124.84,124.98,122.93,123.52,44000000,123.52]
[1980,8,28,123.52,123.91,121.61,122.08,39890000,122.08]
[1980,8,29,122.08,123.01,121.06,122.38,33510000,122.38]
[1980,9,2,122.38,124.36,121.79,123.74,35290000,123.74]
[1980,9,3,123.87,126.43,123.87,126.12,52370000,126.12]
[1980,9,4,126.12,127.7,124.42,125.42,59030000,125.42]
[1980,9,5,125.42,126.12,124.08,124.88,37990000,124.88]
[1980,9,8,124.88,125.67,122.78,123.31,42050000,123.31]
[1980,9,9,123.31,124.52,121.94,124.07,44460000,124.07]
[1980,9,10,124.07,125.95,123.6,124.81,51430000,124.81]
[1980,9,11,124.81,126.48,124.19,125.66,44770000,125.66]
[1980,9,12,125.66,126.75,124.72,125.54,47180000,125.54]
[1980,9,15,125.54,126.35,124.09,125.67,44630000,125.67]
[1980,9,16,125.67,127.78,125.15,126.74,57290000,126.74]
[1980,9,17,126.74,129.68,126.37,128.87,63990000,128.87]
[1980,9,18,128.87,130.38,127.63,128.4,63390000,128.4]
[1980,9,19,128.4,130.33000000000001,127.57,129.25,53780000,129.25]
[1980,9,22,129.25,130.99,127.89,130.4,53140000,130.4]
[1980,9,23,130.4,132.16999999999999,128.55000000000001,129.43,64390000,129.43]
[1980,9,24,129.43,131.34,128.44999999999999,130.37,56860000,130.37]
[1980,9,25,130.37,131.53,128.13,128.72,49510000,128.72]
[1980,9,26,128.16999999999999,128.16999999999999,125.29,126.35,49460000,126.35]
[1980,9,29,125.41,125.41,122.87,123.54,46410000,123.54]
[1980,9,30,123.54,126.09,123.54,125.46,40290000,125.46]
[1980,10,1,125.46,127.88,124.66,127.13,48720000,127.13]
[1980,10,2,127.13,128.82,126.04,128.09,46160000,128.09]
[1980,10,3,128.09,130.44,127.65,129.33000000000001,47510000,129.33000000000001]
[1980,10,6,129.35,132.38,129.35,131.72999999999999,50130000,131.72999999999999]
[1980,10,7,131.72999999999999,132.88,130.1,131,50310000,131]
[1980,10,8,131,132.78,130.28,131.65,46580000,131.65]
[1980,10,9,131.65,132.65,130.25,131.04,43980000,131.04]
[1980,10,10,131.04,132.15,129.58000000000001,130.29,44040000,130.29]
[1980,10,13,130.29,132.46,129.37,132.03,31360000,132.03]
[1980,10,14,132.03,133.57,131.16,132.02000000000001,48830000,132.02000000000001]
[1980,10,15,132.02000000000001,134.35,131.59,133.69999999999999,48260000,133.69999999999999]
[1980,10,16,133.69999999999999,135.88,131.63999999999999,132.22,65450000,132.22]
[1980,10,17,132.22,133.07,130.22,131.52000000000001,43920000,131.52000000000001]
[1980,10,20,131.52000000000001,133.21,130.04,132.61000000000001,40910000,132.61000000000001]
[1980,10,21,132.61000000000001,134.01,130.78,131.84,51220000,131.84]
[1980,10,22,131.84,132.97,130.62,131.91999999999999,43060000,131.91999999999999]
[1980,10,23,131.91999999999999,132.54,128.87,129.53,49200000,129.53]
[1980,10,24,129.53,130.55000000000001,128.04,129.85,41050000,129.85]
[1980,10,27,129.85,129.94,127.34,127.88,34430000,127.88]
[1980,10,28,127.88,128.86000000000001,126.36,128.05000000000001,40300000,128.05000000000001]
[1980,10,29,128.05000000000001,129.91,127.07,127.91,37200000,127.91]
[1980,10,30,127.91,128.71,125.78,126.29,39060000,126.29]
[1980,10,31,126.29,128.24,125.29,127.47,40110000,127.47]
[1980,11,3,127.47,129.85,127.23,129.04,35820000,129.04]
[1980,11,5,130.77000000000001,135.65,130.77000000000001,131.33000000000001,84080000,131.33000000000001]
[1980,11,6,131.30000000000001,131.30000000000001,128.22999999999999,128.91,48890000,128.91]
[1980,11,7,128.91,130.08000000000001,127.74,129.18,40070000,129.18]
[1980,11,10,129.18,130.51,128.19,129.47999999999999,35720000,129.47999999999999]
[1980,11,11,129.47999999999999,132.30000000000001,129.47999999999999,131.26,41520000,131.26]
[1980,11,12,131.33000000000001,135.12,131.33000000000001,134.59,58500000,134.59]
[1980,11,13,134.59,137.21,134.12,136.49,69340000,136.49]
[1980,11,14,136.49,138.96,135.12,137.15,71630000,137.15]
[1980,11,17,137.15,138.46,134.9,137.75,50260000,137.75]
[1980,11,18,137.91,140.91999999999999,137.91,139.69999999999999,70380000,139.69999999999999]
[1980,11,19,139.69999999999999,141.76,138.06,139.06,69230000,139.06]
[1980,11,20,139.06,141.24,137.79,140.4,60180000,140.4]
[1980,11,21,140.4,141.24,138.1,139.11000000000001,55950000,139.11000000000001]
[1980,11,24,139.11000000000001,139.36000000000001,136.36000000000001,138.31,51120000,138.31]
[1980,11,25,138.31,140.83000000000001,137.41999999999999,139.33000000000001,55840000,139.33000000000001]
[1980,11,26,139.33000000000001,141.96,138.6,140.16999999999999,55340000,140.16999999999999]
[1980,11,28,140.16999999999999,141.54,139,140.52000000000001,34240000,140.52000000000001]
[1980,12,1,140.52000000000001,140.66,136.75,137.21,48180000,137.21]
[1980,12,2,137.21,138.11000000000001,134.37,136.97,52340000,136.97]
[1980,12,3,136.97,138.09,135.43,136.71,43430000,136.71]
[1980,12,4,136.71,138.4,135.09,136.47999999999999,51170000,136.47999999999999]
[1980,12,5,136.37,136.37,132.91,134.03,51990000,134.03]
[1980,12,8,133.19,133.19,129.71,130.61000000000001,53390000,130.61000000000001]
[1980,12,9,130.61000000000001,131.91999999999999,128.77000000000001,130.47999999999999,53220000,130.47999999999999]
[1980,12,10,130.47999999999999,131.99,127.94,128.26,49860000,128.26]
[1980,12,11,128.26,128.72999999999999,125.32,127.36,60220000,127.36]
[1980,12,12,127.36,129.97999999999999,127.15,129.22999999999999,39530000,129.22999999999999]
[1980,12,15,129.22999999999999,131.33000000000001,128.63999999999999,129.44999999999999,39700000,129.44999999999999]
[1980,12,16,129.44999999999999,131.22,128.33000000000001,130.6,41630000,130.6]
[1980,12,17,130.6,133.59,130.22,132.88999999999999,50800000,132.88999999999999]
[1980,12,18,132.88999999999999,135.9,131.88999999999999,133,69570000,133]
[1980,12,19,133,134,131.80000000000001,133.69999999999999,50770000,133.69999999999999]
[1980,12,22,133.69999999999999,136.68,132.88,135.78,51950000,135.78]
[1980,12,23,135.78,137.47999999999999,134.01,135.30000000000001,55260000,135.30000000000001]
[1980,12,24,135.30000000000001,136.55000000000001,134.15,135.88,29490000,135.88]
[1980,12,26,135.88,137.02000000000001,135.19999999999999,136.57,16130000,136.57]
[1980,12,29,136.57,137.51,134.36000000000001,135.03,36060000,135.03]
[1980,12,30,135.03,136.51,134.04,135.33000000000001,39750000,135.33000000000001]
[1980,12,31,135.33000000000001,136.76,134.29,135.76,41210000,135.76]
[1981,1,2,135.76,137.1,134.61000000000001,136.34,28870000,136.34]
[1981,1,5,136.34,139.24,135.86000000000001,137.97,58710000,137.97]
[1981,1,6,137.97,140.32,135.78,138.12,67400000,138.12]
[1981,1,7,136.02000000000001,136.02000000000001,132.30000000000001,135.08000000000001,92890000,135.08000000000001]
[1981,1,8,135.08000000000001,136.1,131.96,133.06,55350000,133.06]
[1981,1,9,133.06,134.76,131.71,133.47999999999999,50190000,133.47999999999999]
[1981,1,12,133.47999999999999,135.88,132.79,133.52000000000001,48760000,133.52000000000001]
[1981,1,13,133.52000000000001,134.27000000000001,131.69,133.29,40890000,133.29]
[1981,1,14,133.29,135.25,132.65,133.47,41390000,133.47]
[1981,1,15,133.47,135.15,132.44,134.22,39640000,134.22]
[1981,1,16,134.22,135.91,133.35,134.77000000000001,43260000,134.77000000000001]
[1981,1,19,134.77000000000001,135.86000000000001,133.51,134.37,36470000,134.37]
[1981,1,20,134.37,135.30000000000001,131.26,131.65,41750000,131.65]
[1981,1,21,131.65,132.47999999999999,129.93,131.36000000000001,39190000,131.36000000000001]
[1981,1,22,131.36000000000001,132.08000000000001,129.22999999999999,130.26,39880000,130.26]
[1981,1,23,130.26,131.34,129,130.22999999999999,37220000,130.22999999999999]
[1981,1,26,130.22999999999999,131.18,128.57,129.84,35380000,129.84]
[1981,1,27,129.84,131.94999999999999,129.32,131.12,42260000,131.12]
[1981,1,28,131.12,132.41,129.82,130.34,36690000,130.34]
[1981,1,29,130.34,131.78,128.97,130.24,38170000,130.24]
[1981,1,30,130.24,131.65,128.61000000000001,129.55000000000001,41160000,129.55000000000001]
[1981,2,2,129.47999999999999,129.47999999999999,125.82,126.91,44070000,126.91]
[1981,2,3,126.91,128.91999999999999,125.89,128.46,45950000,128.46]
[1981,2,4,128.46,129.71,127.29,128.59,45520000,128.59]
[1981,2,5,128.59,130.49,127.99,129.63,45320000,129.63]
[1981,2,6,129.63,131.81,129.03,130.6,45820000,130.6]
[1981,2,9,130.6,131.38999999999999,128.61000000000001,129.27000000000001,38330000,129.27000000000001]
[1981,2,10,129.27000000000001,130.19,128.05000000000001,129.24,40820000,129.24]
[1981,2,11,129.24,129.91999999999999,127.6,128.24,37770000,128.24]
[1981,2,12,128.24,128.94999999999999,126.78,127.48,34700000,127.48]
[1981,2,13,127.48,128.34,126.04,126.98,33360000,126.98]
[1981,2,17,126.98,128.75,126.43,127.81,37940000,127.81]
[1981,2,18,127.81,129.25,127.09,128.47999999999999,40410000,128.47999999999999]
[1981,2,19,128.47999999999999,129.07,125.98,126.61,41630000,126.61]
[1981,2,20,126.61,127.65,124.66,126.58,41900000,126.58]
[1981,2,23,126.58,128.28,125.69,127.35,39590000,127.35]
[1981,2,24,127.35,128.76,126.49,127.39,43960000,127.39]
[1981,2,25,127.39,129.21,125.77,128.52000000000001,45710000,128.52000000000001]
[1981,2,26,128.52000000000001,130.93,128.02000000000001,130.1,60300000,130.1]
[1981,2,27,130.1,132.02000000000001,129.35,131.27000000000001,53210000,131.27000000000001]
[1981,3,2,131.27000000000001,132.96,130.15,132.01,47710000,132.01]
[1981,3,3,132.01,132.72,129.66,130.56,48730000,130.56]
[1981,3,4,130.56,132.07,129.57,130.86000000000001,47260000,130.86000000000001]
[1981,3,5,130.86000000000001,131.82,129.25,129.93,45380000,129.93]
[1981,3,6,129.93,131.18,128.56,129.85,43940000,129.85]
[1981,3,9,129.85,131.94,129.38999999999999,131.12,46180000,131.12]
[1981,3,10,131.12,132.63999999999999,129.72,130.46,56610000,130.46]
[1981,3,11,130.46,131.19999999999999,128.72,129.94999999999999,47390000,129.94999999999999]
[1981,3,12,129.94999999999999,133.56,129.76,133.19,54640000,133.19]
[1981,3,13,133.19,135.53,132.38999999999999,133.11000000000001,68290000,133.11000000000001]
[1981,3,16,133.11000000000001,135.35,132.1,134.68,49940000,134.68]
[1981,3,17,134.68,136.09,132.80000000000001,133.91999999999999,65920000,133.91999999999999]
[1981,3,18,133.91999999999999,135.66,132.80000000000001,134.22,55740000,134.22]
[1981,3,19,134.22,135.37,132.37,133.46,62440000,133.46]
[1981,3,20,133.46,135.29,132.5,134.08000000000001,61980000,134.08000000000001]
[1981,3,23,134.08000000000001,136.5,133.41,135.69,57880000,135.69]
[1981,3,24,135.69,137.4,134.1,134.66999999999999,66400000,134.66999999999999]
[1981,3,25,134.66999999999999,137.32,133.91999999999999,137.11000000000001,56320000,137.11000000000001]
[1981,3,26,137.11000000000001,138.38,135.29,136.27000000000001,60370000,136.27000000000001]
[1981,3,27,136.27000000000001,136.88999999999999,133.91,134.65,46930000,134.65]
[1981,3,30,134.65,135.87,133.51,134.28,33500000,134.28]
[1981,3,31,134.68,137.15,134.68,136,50980000,136]
[1981,4,1,136,137.56,135.04,136.57,54880000,136.57]
[1981,4,2,136.57,137.72,135.16,136.32,52570000,136.32]
[1981,4,3,136.32,137.04,134.66999999999999,135.49,48680000,135.49]
[1981,4,6,135.49,135.61000000000001,132.91,133.93,43190000,133.93]
[1981,4,7,133.93,135.27000000000001,132.96,133.91,44540000,133.91]
[1981,4,8,133.91,135.34,133.26,134.31,48000000,134.31]
[1981,4,9,134.31,135.80000000000001,132.59,134.66999999999999,59520000,134.66999999999999]
[1981,4,10,134.66999999999999,136.22999999999999,133.18,134.51,58130000,134.51]
[1981,4,13,134.51,134.91,132.24,133.15,49860000,133.15]
[1981,4,14,133.15,134.03,131.58000000000001,132.68,48350000,132.68]
[1981,4,15,132.68,134.79,132.19999999999999,134.16999999999999,56040000,134.16999999999999]
[1981,4,16,134.16999999999999,135.82,133.43,134.69999999999999,52950000,134.69999999999999]
[1981,4,20,134.69999999999999,136.25,133.19,135.44999999999999,51020000,135.44999999999999]
[1981,4,21,135.44999999999999,136.38,133.49,134.22999999999999,60280000,134.22999999999999]
[1981,4,22,134.22999999999999,135.54,132.72,134.13999999999999,60660000,134.13999999999999]
[1981,4,23,134.13999999999999,135.9,132.9,133.94,64200000,133.94]
[1981,4,24,133.94,136,132.88,135.13999999999999,60000000,135.13999999999999]
[1981,4,27,135.13999999999999,136.56,134.13,135.47999999999999,51080000,135.47999999999999]
[1981,4,28,135.47999999999999,136.09,133.1,134.33000000000001,58210000,134.33000000000001]
[1981,4,29,134.33000000000001,134.69,131.82,133.05000000000001,53340000,133.05000000000001]
[1981,4,30,133.05000000000001,134.44,131.85,132.81,47970000,132.81]
[1981,5,1,132.81,134.16999999999999,131.43,132.72,48360000,132.72]
[1981,5,4,131.78,131.78,129.61000000000001,130.66999999999999,40430000,130.66999999999999]
[1981,5,5,130.66999999999999,131.33000000000001,128.93,130.32,49000000,130.32]
[1981,5,6,130.32,132.38,130.09,130.78,47100000,130.78]
[1981,5,7,130.78,132.41,130.21,131.66999999999999,42590000,131.66999999999999]
[1981,5,8,131.66999999999999,132.69,130.84,131.66,41860000,131.66]
[1981,5,11,131.66,132.22999999999999,129.11000000000001,129.71,37640000,129.71]
[1981,5,12,129.71,131.16999999999999,128.78,130.72,40440000,130.72]
[1981,5,13,130.72,131.96,129.53,130.55000000000001,42600000,130.55000000000001]
[1981,5,14,130.55000000000001,132.15,129.91,131.28,42750000,131.28]
[1981,5,15,131.28,133.21,130.75,132.16999999999999,45460000,132.16999999999999]
[1981,5,18,132.16999999999999,133.65,131.49,132.54,42510000,132.54]
[1981,5,19,132.54,133.22,130.78,132.09,42220000,132.09]
[1981,5,20,132.09,133.03,130.59,132,42370000,132]
[1981,5,21,132,133.03,130.69999999999999,131.75,46820000,131.75]
[1981,5,22,131.75,132.65,130.41999999999999,131.33000000000001,40710000,131.33000000000001]
[1981,5,26,131.33000000000001,133.30000000000001,130.63999999999999,132.77000000000001,42760000,132.77000000000001]
[1981,5,27,132.77000000000001,134.65,131.85,133.77000000000001,58730000,133.77000000000001]
[1981,5,28,133.77000000000001,134.91999999999999,132,133.44999999999999,59500000,133.44999999999999]
[1981,5,29,133.44999999999999,134.36000000000001,131.52000000000001,132.59,51580000,132.59]
[1981,6,1,132.59,134.62,131.49,132.41,62170000,132.41]
[1981,6,2,132.41,132.96,129.84,130.62,53930000,130.62]
[1981,6,3,130.62,131.37,128.77000000000001,130.71,54700000,130.71]
[1981,6,4,130.71,132.21,129.72,130.96,48940000,130.96]
[1981,6,5,130.96,132.97999999999999,130.16999999999999,132.22,47180000,132.22]
[1981,6,8,132.22,133.68,131.29,132.24,41580000,132.24]
[1981,6,9,132.24,133.30000000000001,130.94,131.97,44600000,131.97]
[1981,6,10,131.97,133.49,131.04,132.32,53200000,132.32]
[1981,6,11,132.32,134.31,131.58000000000001,133.75,59530000,133.75]
[1981,6,12,133.75,135.09,132.4,133.49,60790000,133.49]
[1981,6,15,133.49,135.66999999999999,132.78,133.61000000000001,63350000,133.61000000000001]
[1981,6,16,133.61000000000001,134,131.29,132.15,57780000,132.15]
[1981,6,17,132.15,133.97999999999999,130.81,133.32,55470000,133.32]
[1981,6,18,133.32,133.97999999999999,130.94,131.63999999999999,48400000,131.63999999999999]
[1981,6,19,131.63999999999999,133.27000000000001,130.49,132.27000000000001,46430000,132.27000000000001]
[1981,6,22,132.27000000000001,133.54,131.1,131.94999999999999,41790000,131.94999999999999]
[1981,6,23,131.94999999999999,133.97999999999999,131.16,133.35,51840000,133.35]
[1981,6,24,133.35,133.9,131.65,132.66,46650000,132.66]
[1981,6,25,132.66,134.30000000000001,131.78,132.81,43920000,132.81]
[1981,6,26,132.81,133.75,131.71,132.56,39240000,132.56]
[1981,6,29,132.56,133.5,131.19999999999999,131.88999999999999,37930000,131.88999999999999]
[1981,6,30,131.88999999999999,132.66999999999999,130.31,131.21,41550000,131.21]
[1981,7,1,131.21,131.69,129.04,129.77000000000001,49080000,129.77000000000001]
[1981,7,2,129.77000000000001,130.47999999999999,127.84,128.63999999999999,45100000,128.63999999999999]
[1981,7,6,128.63999999999999,128.99,126.44,127.37,44590000,127.37]
[1981,7,7,127.37,129.6,126.39,128.24,53560000,128.24]
[1981,7,8,128.24,129.57,126.95,128.32,46000000,128.32]
[1981,7,9,128.32,130.08000000000001,127.57,129.30000000000001,45510000,129.30000000000001]
[1981,7,10,129.30000000000001,130.43,128.38,129.37,39950000,129.37]
[1981,7,13,129.37,130.82,128.79,129.63999999999999,38100000,129.63999999999999]
[1981,7,14,129.63999999999999,130.78,128.13999999999999,129.65,45230000,129.65]
[1981,7,15,129.65,131.59,128.88999999999999,130.22999999999999,48950000,130.22999999999999]
[1981,7,16,130.22999999999999,131.41,129.30000000000001,130.34,39010000,130.34]
[1981,7,17,130.34,131.6,129.49,130.76,42780000,130.76]
[1981,7,20,130.6,130.6,127.98,128.72,40240000,128.72]
[1981,7,21,128.72,129.6,127.08,128.34,47280000,128.34]
[1981,7,22,128.34,129.72,126.7,127.13,47500000,127.13]
[1981,7,23,127.13,128.26,125.96,127.4,41790000,127.4]
[1981,7,24,127.4,129.31,127.11,128.46,38880000,128.46]
[1981,7,27,128.46,130.61000000000001,128.43,129.9,39610000,129.9]
[1981,7,28,129.9,130.44,128.28,129.13999999999999,38160000,129.13999999999999]
[1981,7,29,129.13999999999999,130.09,128.37,129.16,37610000,129.16]
[1981,7,30,129.16,130.68,128.56,130.01,41560000,130.01]
[1981,7,31,130.01,131.78,129.6,130.91999999999999,43480000,130.91999999999999]
[1981,8,3,130.91999999999999,131.74,129.41999999999999,130.47999999999999,39650000,130.47999999999999]
[1981,8,4,130.47999999999999,131.66,129.43,131.18,39460000,131.18]
[1981,8,5,131.18,133.38999999999999,130.76,132.66999999999999,54290000,132.66999999999999]
[1981,8,6,132.66999999999999,134.04,131.74,132.63999999999999,52070000,132.63999999999999]
[1981,8,7,132.63999999999999,133.04,130.96,131.75,38370000,131.75]
[1981,8,10,131.75,133.32,130.83000000000001,132.54,38370000,132.54]
[1981,8,11,132.54,134.63,132.09,133.85,52600000,133.85]
[1981,8,12,133.85,135.18,132.72999999999999,133.4,53650000,133.4]
[1981,8,13,133.4,134.58000000000001,132.53,133.51,42460000,133.51]
[1981,8,14,133.51,134.33000000000001,131.91,132.49,42580000,132.49]
[1981,8,17,132.49,133.02000000000001,130.75,131.22,40840000,131.22]
[1981,8,18,131.22,131.72999999999999,129.1,130.11000000000001,47270000,130.11000000000001]
[1981,8,19,130.11000000000001,131.19999999999999,128.99,130.49,39390000,130.49]
[1981,8,20,130.49,131.74,129.84,130.69,38270000,130.69]
[1981,8,21,130.69,131.06,128.69999999999999,129.22999999999999,37670000,129.22999999999999]
[1981,8,24,128.59,128.59,125.02,125.5,46750000,125.5]
[1981,8,25,125.5,125.77,123,125.13,54600000,125.13]
[1981,8,26,125.13,126.17,123.99,124.96,39980000,124.96]
[1981,8,27,124.96,125.31,122.9,123.51,43900000,123.51]
[1981,8,28,123.51,125.09,122.85,124.08,38020000,124.08]
[1981,8,31,124.08,125.58,122.29,122.79,40360000,122.79]
[1981,9,1,122.79,123.92,121.59,123.02,45110000,123.02]
[1981,9,2,123.02,124.58,122.54,123.49,37570000,123.49]
[1981,9,3,123.49,124.16,120.82,121.24,41730000,121.24]
[1981,9,4,121.24,121.54,119.24,120.07,42760000,120.07]
[1981,9,8,120.07,120.12,116.85,117.98,47340000,117.98]
[1981,9,9,117.98,119.49,116.87,118.4,43910000,118.4]
[1981,9,10,118.4,122.18,118.33,120.14,47430000,120.14]
[1981,9,11,120.14,122.13,119.29,121.61,42170000,121.61]
[1981,9,14,121.61,122,119.67,120.66,34040000,120.66]
[1981,9,15,120.66,121.77,119.27,119.77,38580000,119.77]
[1981,9,16,119.77,120,117.89,118.87,43660000,118.87]
[1981,9,17,118.87,119.87,116.63,117.15,48300000,117.15]
[1981,9,18,117.15,117.69,115.18,116.26,47350000,116.26]
[1981,9,21,116.26,118.07,115.04,117.24,44570000,117.24]
[1981,9,22,117.24,118.19,115.93,116.68,46830000,116.68]
[1981,9,23,116.68,116.68,113.6,115.65,52700000,115.65]
[1981,9,24,115.65,117.47,114.32,115.01,48880000,115.01]
[1981,9,25,114.69,114.69,111.64,112.77,54390000,112.77]
[1981,9,28,112.77,115.83,110.19,115.53,61320000,115.53]
[1981,9,29,115.53,117.75,114.75,115.94,49800000,115.94]
[1981,9,30,115.94,117.05,114.6,116.18,40700000,116.18]
[1981,10,1,116.18,117.66,115,117.08,41600000,117.08]
[1981,10,2,117.08,120.16,117.07,119.36,54540000,119.36]
[1981,10,5,119.36,121.54,118.61,119.51,51290000,119.51]
[1981,10,6,119.51,121.39,118.08,119.39,45460000,119.39]
[1981,10,7,119.39,121.87,119.09,121.31,50030000,121.31]
[1981,10,8,121.31,123.08,120.23,122.31,47090000,122.31]
[1981,10,9,122.31,123.28,120.63,121.45,50060000,121.45]
[1981,10,12,121.45,122.37,120.17,121.21,30030000,121.21]
[1981,10,13,121.21,122.37,119.96,120.78,43360000,120.78]
[1981,10,14,120.78,120.97,118.38,118.8,40260000,118.8]
[1981,10,15,118.8,120.58,118.01,119.71,42830000,119.71]
[1981,10,16,119.71,120.46,118.38,119.19,37800000,119.19]
[1981,10,19,119.19,119.85,117.58,118.98,41590000,118.98]
[1981,10,20,118.98,121.29,118.78,120.28,51530000,120.28]
[1981,10,21,120.28,121.94,119.35,120.1,48490000,120.1]
[1981,10,22,120.1,120.78,118.48,119.64,40630000,119.64]
[1981,10,23,119.64,119.92,117.78,118.6,41990000,118.6]
[1981,10,26,118.6,119,116.81,118.16,38210000,118.16]
[1981,10,27,118.16,120.43,117.8,119.29,53030000,119.29]
[1981,10,28,119.29,120.96,118.39,119.45,48100000,119.45]
[1981,10,29,119.45,120.37,118.14,119.06,40070000,119.06]
[1981,10,30,119.06,122.53,118.43,121.89,59570000,121.89]
[1981,11,2,122.35,125.14,122.35,124.2,65100000,124.2]
[1981,11,3,124.2,125.52,123.14,124.8,54620000,124.8]
[1981,11,4,124.8,126,123.64,124.74,53450000,124.74]
[1981,11,5,124.74,125.8,122.98,123.54,50860000,123.54]
[1981,11,6,123.54,124.03,121.85,122.67,43270000,122.67]
[1981,11,9,122.67,124.13,121.59,123.29,48310000,123.29]
[1981,11,10,123.29,124.69,122.01,122.7,53940000,122.7]
[1981,11,11,122.7,123.82,121.51,122.92,41920000,122.92]
[1981,11,12,122.92,124.71,122.19,123.19,55720000,123.19]
[1981,11,13,123.19,123.61,121.06,121.67,45550000,121.67]
[1981,11,16,121.64,121.64,119.13,120.24,43740000,120.24]
[1981,11,17,120.24,121.78,119.5,121.15,43190000,121.15]
[1981,11,18,121.15,121.66,119.61,120.26,49980000,120.26]
[1981,11,19,120.26,121.67,119.42,120.71,48890000,120.71]
[1981,11,20,120.71,122.59,120.13,121.71,52010000,121.71]
[1981,11,23,121.71,123.09,120.76,121.6,45250000,121.6]
[1981,11,24,121.6,124.04,121.22,123.51,53200000,123.51]
[1981,11,25,123.51,125.29,123.07,124.05,58570000,124.05]
[1981,11,27,124.05,125.71,123.63,125.09,32770000,125.09]
[1981,11,30,125.09,126.97,124.18,126.35,47580000,126.35]
[1981,12,1,126.35,127.3,124.84,126.1,53980000,126.1]
[1981,12,2,126.1,126.45,124.18,124.69,44510000,124.69]
[1981,12,3,124.69,125.84,123.63,125.12,43770000,125.12]
[1981,12,4,125.12,127.32,125.12,126.26,55040000,126.26]
[1981,12,7,126.26,126.91,124.67,125.19,45720000,125.19]
[1981,12,8,125.19,125.75,123.52,124.82,45140000,124.82]
[1981,12,9,124.82,126.08,124.09,125.48,44810000,125.48]
[1981,12,10,125.48,126.54,124.6,125.71,47020000,125.71]
[1981,12,11,125.71,126.26,124.32,124.93,45850000,124.93]
[1981,12,14,124.37,124.37,122.17,122.78,44740000,122.78]
[1981,12,15,122.78,123.78,121.83,122.99,44130000,122.99]
[1981,12,16,122.99,123.66,121.73,122.42,42770000,122.42]
[1981,12,17,122.42,123.79,121.82,123.12,47230000,123.12]
[1981,12,18,123.12,124.87,122.56,124,50940000,124]
[1981,12,21,124,124.71,122.67,123.34,41290000,123.34]
[1981,12,22,123.34,124.17,122.19,122.88,48320000,122.88]
[1981,12,23,122.88,123.59,121.58,122.31,42910000,122.31]
[1981,12,24,122.31,123.06,121.57,122.54,23940000,122.54]
[1981,12,28,122.54,123.36,121.73,122.27,28320000,122.27]
[1981,12,29,122.27,122.9,121.12,121.67,35300000,121.67]
[1981,12,30,121.67,123.11,121.04,122.3,42960000,122.3]
[1981,12,31,122.3,123.42,121.57,122.55,40780000,122.55]
[1982,1,4,122.55,123.72,121.48,122.74,36760000,122.74]
[1982,1,5,122.61,122.61,119.57,120.05,47510000,120.05]
[1982,1,6,120.05,120.45,117.99,119.18,51510000,119.18]
[1982,1,7,119.18,119.88,117.7,118.93,43410000,118.93]
[1982,1,8,118.93,120.59,118.55,119.55,42050000,119.55]
[1982,1,11,119.55,120.34,116.47,116.78,51900000,116.78]
[1982,1,12,116.78,117.49,115.18,116.3,49800000,116.3]
[1982,1,13,116.3,117.46,114.24,114.88,49130000,114.88]
[1982,1,14,114.88,116.3,114.07,115.54,42940000,115.54]
[1982,1,15,115.54,117.14,115.1,116.33,43310000,116.33]
[1982,1,18,116.33,117.69,114.85,117.22,44920000,117.22]
[1982,1,19,117.22,118.15,115.52,115.97,45070000,115.97]
[1982,1,20,115.97,116.64,114.29,115.27,48860000,115.27]
[1982,1,21,115.27,116.92,114.6,115.75,48610000,115.75]
[1982,1,22,115.75,116.53,114.58,115.38,44370000,115.38]
[1982,1,25,115.38,115.93,113.63,115.41,43170000,115.41]
[1982,1,26,115.41,116.6,114.49,115.19,44870000,115.19]
[1982,1,27,115.19,116.6,114.38,115.74,50060000,115.74]
[1982,1,28,116.1,119.35,116.1,118.92,66690000,118.92]
[1982,1,29,118.92,121.38,118.64,120.4,73400000,120.4]
[1982,2,1,119.81,119.81,117.14,117.78,47720000,117.78]
[1982,2,2,117.78,119.15,116.91,118.01,45020000,118.01]
[1982,2,3,118.01,118.67,116.04,116.48,49560000,116.48]
[1982,2,4,116.48,117.49,114.88,116.42,53300000,116.42]
[1982,2,5,116.42,118.26,115.74,117.26,53350000,117.26]
[1982,2,8,117.04,117.04,114.2,114.63,48500000,114.63]
[1982,2,9,114.63,115.15,112.82,113.68,54420000,113.68]
[1982,2,10,113.68,115.62,113.45,114.66,46620000,114.66]
[1982,2,11,114.66,115.59,113.41,114.43,46730000,114.43]
[1982,2,12,114.43,115.39,113.7,114.38,37070000,114.38]
[1982,2,16,114.38,114.63,112.06,114.06,48880000,114.06]
[1982,2,17,114.06,115.09,112.97,113.69,47660000,113.69]
[1982,2,18,113.69,115.04,112.97,113.82,60810000,113.82]
[1982,2,19,113.82,114.58,112.33,113.22,51340000,113.22]
[1982,2,22,113.22,114.9,111.2,111.59,58310000,111.59]
[1982,2,23,111.59,112.46,110.03,111.51,60100000,111.51]
[1982,2,24,111.51,113.88,110.71,113.47,64800000,113.47]
[1982,2,25,113.47,114.86,112.44,113.21,54160000,113.21]
[1982,2,26,113.21,114.01,112.04,113.11,43840000,113.11]
[1982,3,1,113.11,114.32,111.86,113.31,53010000,113.31]
[1982,3,2,113.31,114.8,112.03,112.68,63800000,112.68]
[1982,3,3,112.51,112.51,109.98,110.92,70230000,110.92]
[1982,3,4,110.92,111.78,108.77,109.88,74340000,109.88]
[1982,3,5,109.88,110.9,108.31,109.34,67440000,109.34]
[1982,3,8,109.34,111.06,107.03,107.34,67330000,107.34]
[1982,3,9,107.34,109.88,106.17,108.83,76060000,108.83]
[1982,3,10,108.83,110.98,108.09,109.41,59440000,109.41]
[1982,3,11,109.41,110.87,108.38,109.36,52960000,109.36]
[1982,3,12,109.36,109.72,104.46,108.61,49600000,108.61]
[1982,3,15,108.61,109.99,107.47,109.45,43370000,109.45]
[1982,3,16,109.45,110.92,108.57,109.28,48900000,109.28]
[1982,3,17,109.28,110.1,108.11,109.08,48900000,109.08]
[1982,3,18,109.08,111.02,108.85,110.3,54270000,110.3]
[1982,3,19,110.3,111.59,109.64,110.61,46250000,110.61]
[1982,3,22,110.71,113.35,110.71,112.77,57610000,112.77]
[1982,3,23,112.77,114.51,112.29,113.55,67130000,113.55]
[1982,3,24,113.55,114.31,112.23,112.97,49380000,112.97]
[1982,3,25,112.97,114.26,112.02,113.21,51970000,113.21]
[1982,3,26,113.21,113.43,111.26,111.94,42400000,111.94]
[1982,3,29,111.94,112.82,110.9,112.3,37100000,112.3]
[1982,3,30,112.3,113.09,111.3,112.27,43900000,112.27]
[1982,3,31,112.27,113.17,111.32,111.96,43300000,111.96]
[1982,4,1,111.96,114.22,111.48,113.79,57100000,113.79]
[1982,4,2,113.79,115.79,113.65,115.12,59800000,115.12]
[1982,4,5,115.12,115.9,113.94,114.73,46900000,114.73]
[1982,4,6,114.73,115.92,113.7,115.36,43200000,115.36]
[1982,4,7,115.36,116.45,114.58,115.46,53130000,115.46]
[1982,4,8,115.46,116.94,114.94,116.22,60190000,116.22]
[1982,4,12,116.22,117.02,115.16,116,46520000,116]
[1982,4,13,116,117.12,115.16,115.99,48660000,115.99]
[1982,4,14,115.99,116.69,114.8,115.83,45150000,115.83]
[1982,4,15,115.83,116.86,115.02,116.35,45700000,116.35]
[1982,4,16,116.35,117.7,115.68,116.81,55890000,116.81]
[1982,4,19,116.81,118.16,115.83,116.7,58470000,116.7]
[1982,4,20,115.8,117.14,114.83,115.44,54610000,115.44]
[1982,4,21,115.48,115.87,115.3,115.72,57820000,115.72]
[1982,4,22,115.72,117.25,115.72,117.19,64470000,117.19]
[1982,4,23,118.02,118.64,117.19,118.64,71840000,118.64]
[1982,4,26,118.94,119.33,118.25,119.26,60500000,119.26]
[1982,4,27,119.07,119.26,117.73,118,56480000,118]
[1982,4,28,117.83,118.05,116.94,117.26,50530000,117.26]
[1982,4,29,116.4,117.24,116.11,116.14,51330000,116.14]
[1982,4,30,116.21,116.78,116.07,116.44,48200000,116.44]
[1982,5,3,115.96,116.82,115.91,116.82,46490000,116.82]
[1982,5,4,117.41,117.64,116.85,117.46,58720000,117.46]
[1982,5,5,117.85,118.05,117.31,117.67,58860000,117.67]
[1982,5,6,118.82,118.83,117.68,118.68,67540000,118.68]
[1982,5,7,119.08,119.89,118.71,119.47,67130000,119.47]
[1982,5,10,119.08,119.49,118.37,118.38,46300000,118.38]
[1982,5,11,118.54,119.59,118.32,119.42,54680000,119.42]
[1982,5,12,119.89,119.92,118.76,119.17,59210000,119.17]
[1982,5,13,119.08,119.2,118.13,118.22,58230000,118.22]
[1982,5,14,118.2,118.4,118.01,118.01,49900000,118.01]
[1982,5,17,117.62,118.02,116.66,116.71,45600000,116.71]
[1982,5,18,116.35,116.7,115.71,115.84,48970000,115.84]
[1982,5,19,115.61,115.96,114.82,114.89,48840000,114.89]
[1982,5,20,114.85,115.07,114.37,114.59,48330000,114.59]
[1982,5,21,115.03,115.13,114.6,114.89,45260000,114.89]
[1982,5,24,114.46,114.86,114.24,114.79,38510000,114.79]
[1982,5,25,115.5,115.51,114.4,114.4,44010000,114.4]
[1982,5,26,113.68,114.4,112.88,113.11,51250000,113.11]
[1982,5,27,113.11,113.12,112.58,112.66,44730000,112.66]
[1982,5,28,112.79,112.8,111.66,111.88,43900000,111.88]
[1982,6,1,111.97,112.07,111.66,111.68,41650000,111.68]
[1982,6,2,111.74,112.19,111.55,112.04,49220000,112.04]
[1982,6,3,112.04,112.48,111.45,111.86,48450000,111.86]
[1982,6,4,111.66,111.85,110.02,110.09,44110000,110.09]
[1982,6,7,109.59,110.59,109.42,110.12,44630000,110.12]
[1982,6,8,110.33,110.33,109.6,109.63,46820000,109.63]
[1982,6,9,109.46,109.63,108.53,108.99,55770000,108.99]
[1982,6,10,109.35,109.7,108.96,109.61,50950000,109.61]
[1982,6,11,111.11,111.48,109.65,111.24,68610000,111.24]
[1982,6,14,110.5,111.22,109.9,109.96,40100000,109.96]
[1982,6,15,109.63,109.96,108.98,109.69,44970000,109.69]
[1982,6,16,110.1,110.13,108.82,108.87,56280000,108.87]
[1982,6,17,108.01,108.85,107.48,107.6,49230000,107.6]
[1982,6,18,107.6,107.6,107.07,107.28,53800000,107.28]
[1982,6,21,107.28,107.88,107.01,107.2,50370000,107.2]
[1982,6,22,107.25,108.3,107.17,108.3,55290000,108.3]
[1982,6,23,108.59,110.14,108.09,110.14,62710000,110.14]
[1982,6,24,110.25,110.92,109.79,109.83,55860000,109.83]
[1982,6,25,109.56,109.83,109.09,109.14,38740000,109.14]
[1982,6,28,109.3,110.45,109.17,110.26,40700000,110.26]
[1982,6,29,110.26,110.57,109.68,110.21,46990000,110.21]
[1982,6,30,110.95,111,109.5,109.61,65280000,109.61]
[1982,7,1,109.52,109.63,108.62,108.71,47900000,108.71]
[1982,7,2,108.1,108.71,107.6,107.65,43760000,107.65]
[1982,7,6,107.27,107.67,106.74,107.29,44350000,107.29]
[1982,7,7,107.08,107.61,106.99,107.22,46920000,107.22]
[1982,7,8,106.85,107.53,105.57,107.53,63270000,107.53]
[1982,7,9,108.23,108.97,107.56,108.83,65870000,108.83]
[1982,7,12,109.48,109.62,108.89,109.57,74690000,109.57]
[1982,7,13,109.19,110.07,109.19,109.45,66170000,109.45]
[1982,7,14,109.68,110.44,109.08,110.44,58160000,110.44]
[1982,7,15,110.83,110.95,110.27,110.47,61090000,110.47]
[1982,7,16,110.16,111.48,110.16,111.07,58740000,111.07]
[1982,7,19,111.75,111.78,110.66,110.73,53030000,110.73]
[1982,7,20,111.11,111.56,110.35,111.54,61060000,111.54]
[1982,7,21,112.15,112.39,111.38,111.42,66770000,111.42]
[1982,7,22,110.95,112.02,110.94,111.48,53870000,111.48]
[1982,7,23,111.46,111.58,111.05,111.17,47280000,111.17]
[1982,7,26,110.66,111.16,110.29,110.36,37740000,110.36]
[1982,7,27,110.26,110.35,109.36,109.43,45740000,109.43]
[1982,7,28,109.42,109.42,107.53,107.74,53830000,107.74]
[1982,7,29,107.42,107.92,106.62,107.72,55680000,107.72]
[1982,7,30,107.35,107.95,107.01,107.09,39270000,107.09]
[1982,8,2,107.71,109.09,107.11,108.98,53460000,108.98]
[1982,8,3,108.98,109.43,107.81,107.83,60480000,107.83]
[1982,8,4,107.83,107.83,106.11,106.14,53440000,106.14]
[1982,8,5,106.1,106.1,104.76,105.16,54700000,105.16]
[1982,8,6,105.16,105.16,103.67,103.71,48660000,103.71]
[1982,8,9,103.69,103.69,102.2,103.08,54560000,103.08]
[1982,8,10,103.11,103.84,102.82,102.84,52680000,102.84]
[1982,8,11,102.83,103.01,102.48,102.6,49040000,102.6]
[1982,8,12,102.6,103.22,102.39,102.42,50080000,102.42]
[1982,8,13,102.42,103.85,102.4,103.85,44720000,103.85]
[1982,8,16,103.86,105.52,103.86,104.09,55420000,104.09]
[1982,8,17,105.4,109.04,104.09,109.04,92860000,109.04]
[1982,8,18,109.04,111.58,108.46,108.54,132690000,108.54]
[1982,8,19,108.53,109.86,108.34,109.16,78270000,109.16]
[1982,8,20,109.19,113.02,109.19,113.02,95890000,113.02]
[1982,8,23,113.02,116.11,112.65,116.11,110310000,116.11]
[1982,8,24,116.11,116.39,115.08,115.35,121650000,115.35]
[1982,8,25,115.35,118.12,115.11,117.58,106200000,117.58]
[1982,8,26,117.57,120.26,117.57,118.55,137330000,118.55]
[1982,8,27,117.38,118.56,116.63,117.11,74410000,117.11]
[1982,8,30,117.05,117.66,115.79,117.66,59560000,117.66]
[1982,8,31,117.65,119.6,117.65,119.51,86360000,119.51]
[1982,9,1,119.52,120.05,117.98,118.25,82830000,118.25]
[1982,9,2,118.24,120.32,117.84,120.29,74740000,120.29]
[1982,9,3,120.31,123.64,120.31,122.68,130910000,122.68]
[1982,9,7,122.68,122.68,121.19,121.37,68960000,121.37]
[1982,9,8,121.33,123.11,121.19,122.2,77960000,122.2]
[1982,9,9,122.19,123.22,121.9,121.97,73090000,121.97]
[1982,9,10,121.97,121.98,120.27,120.97,71080000,120.97]
[1982,9,13,120.94,122.24,120.25,122.24,59520000,122.24]
[1982,9,14,122.27,123.69,122.27,123.1,83070000,123.1]
[1982,9,15,123.09,124.81,122.72,124.29,69680000,124.29]
[1982,9,16,124.28,124.88,123.65,123.77,78900000,123.77]
[1982,9,17,123.76,123.76,122.34,122.55,63950000,122.55]
[1982,9,20,122.54,122.54,121.48,122.51,58520000,122.51]
[1982,9,21,122.51,124.91,122.51,124.88,82920000,124.88]
[1982,9,22,124.9,126.43,123.99,123.99,113150000,123.99]
[1982,9,23,123.99,124.19,122.96,123.81,68260000,123.81]
[1982,9,24,123.79,123.8,123.11,123.32,54600000,123.32]
[1982,9,27,123.32,123.62,122.75,123.62,44840000,123.62]
[1982,9,28,123.62,124.16,123.21,123.24,65900000,123.24]
[1982,9,29,123.24,123.24,121.28,121.63,62550000,121.63]
[1982,9,30,121.62,121.62,120.14,120.42,62610000,120.42]
[1982,10,1,120.4,121.97,120.15,121.97,65000000,121.97]
[1982,10,4,121.97,121.97,120.56,121.51,55650000,121.51]
[1982,10,5,121.6,122.73,121.6,121.98,69770000,121.98]
[1982,10,6,122,125.97,122,125.97,93570000,125.97]
[1982,10,7,125.99,128.96,125.99,128.80000000000001,147070000,128.80000000000001]
[1982,10,8,128.79,131.11000000000001,128.79,131.05000000000001,122250000,131.05000000000001]
[1982,10,11,131.06,135.53,131.06,134.47,138530000,134.47]
[1982,10,12,134.47999999999999,135.85,133.59,134.44,126310000,134.44]
[1982,10,13,134.41999999999999,137.97,134.13999999999999,136.71,139800000,136.71]
[1982,10,14,136.71,136.88999999999999,134.55000000000001,134.57,107530000,134.57]
[1982,10,15,134.55000000000001,134.61000000000001,133.28,133.57,80290000,133.57]
[1982,10,18,133.59,136.72999999999999,133.59,136.72999999999999,83790000,136.72999999999999]
[1982,10,19,136.72999999999999,137.96,135.72,136.58000000000001,100850000,136.58000000000001]
[1982,10,20,136.58000000000001,139.22999999999999,136.37,139.22999999999999,98680000,139.22999999999999]
[1982,10,21,139.22999999999999,140.27000000000001,137.63,139.06,122460000,139.06]
[1982,10,22,139.06,140.4,138.75,138.83000000000001,101120000,138.83000000000001]
[1982,10,25,138.81,138.81,133.32,133.32,83720000,133.32]
[1982,10,26,133.29,134.47999999999999,131.5,134.47999999999999,102080000,134.47999999999999]
[1982,10,27,134.47999999999999,135.91999999999999,134.47999999999999,135.29,81670000,135.29]
[1982,10,28,135.28,135.41999999999999,133.59,133.59,73590000,133.59]
[1982,10,29,133.54,134.02000000000001,132.63999999999999,133.72,74830000,133.72]
[1982,11,1,133.72,136.03,133.22,135.47,73530000,135.47]
[1982,11,2,135.47999999999999,138.51,135.47999999999999,137.49,104770000,137.49]
[1982,11,3,137.53,142.88,137.53,142.87,137010000,142.87]
[1982,11,4,142.85,143.99,141.65,141.85,149350000,141.85]
[1982,11,5,141.85,142.43,141.32,142.16,96550000,142.16]
[1982,11,8,142.12,142.12,139.97999999999999,140.44,75240000,140.44]
[1982,11,9,140.47999999999999,143.16,140.46,143.02000000000001,111220000,143.02000000000001]
[1982,11,10,143.04,144.36000000000001,140.80000000000001,141.16,113240000,141.16]
[1982,11,11,141.15,141.75,139.88,141.75,78410000,141.75]
[1982,11,12,141.75,141.85,139.53,139.53,95080000,139.53]
[1982,11,15,139.54,139.54,137,137.03,78900000,137.03]
[1982,11,16,136.97,136.97,134.05000000000001,135.41999999999999,102910000,135.41999999999999]
[1982,11,17,135.47,137.93,135.47,137.93,84440000,137.93]
[1982,11,18,137.93,138.78,137.47,138.34,77620000,138.34]
[1982,11,19,138.35,138.93,137,137.02000000000001,70310000,137.02000000000001]
[1982,11,22,137.03,137.1,134.21,134.22,74960000,134.22]
[1982,11,23,134.21,134.28,132.88999999999999,132.93,72920000,132.93]
[1982,11,24,132.91999999999999,133.88,132.91999999999999,133.88,67220000,133.88]
[1982,11,26,133.88999999999999,134.88,133.88999999999999,134.88,38810000,134.88]
[1982,11,29,134.88999999999999,135.29,133.69,134.19999999999999,61080000,134.19999999999999]
[1982,11,30,134.19999999999999,138.53,134.19,138.53,93470000,138.53]
[1982,12,1,138.56,140.37,138.35,138.72,107850000,138.72]
[1982,12,2,138.72,139.63,138.66,138.82,77600000,138.82]
[1982,12,3,138.87,139.59,138.59,138.69,71540000,138.69]
[1982,12,6,138.69999999999999,141.77000000000001,138.01,141.77000000000001,83880000,141.77000000000001]
[1982,12,7,141.79,143.68,141.79,142.72,111620000,142.72]
[1982,12,8,142.71,143.58000000000001,141.82,141.82,97430000,141.82]
[1982,12,9,141.80000000000001,141.80000000000001,139.91999999999999,140,90320000,140]
[1982,12,10,139.99,141.15,139.35,139.57,86430000,139.57]
[1982,12,13,139.57,140.12,139.5,139.94999999999999,63140000,139.94999999999999]
[1982,12,14,139.99,142.5,137.34,137.4,98380000,137.4]
[1982,12,15,137.4,137.4,135.12,135.24,81030000,135.24]
[1982,12,16,135.22,135.78,134.79,135.30000000000001,73680000,135.30000000000001]
[1982,12,17,135.35,137.71,135.35,137.49,76010000,137.49]
[1982,12,20,137.49,137.84,136.19,136.25,62210000,136.25]
[1982,12,21,136.24,139.27000000000001,136.07,138.61000000000001,78010000,138.61000000000001]
[1982,12,22,138.63,139.69,138.6,138.83000000000001,83470000,138.83000000000001]
[1982,12,23,138.84,139.94,138.84,139.72,62880000,139.72]
[1982,12,27,139.72999999999999,142.32,139.72,142.16999999999999,64690000,142.16999999999999]
[1982,12,28,142.18,142.34,140.75,140.77000000000001,58610000,140.77000000000001]
[1982,12,29,140.77000000000001,141.72999999999999,140.68,141.24,54810000,141.24]
[1982,12,30,141.24,141.68,140.22,140.33000000000001,56380000,140.33000000000001]
[1982,12,31,140.34,140.78,140.27000000000001,140.63999999999999,42110000,140.63999999999999]
[1983,1,3,140.65,141.33000000000001,138.19999999999999,138.34,59080000,138.34]
[1983,1,4,138.33000000000001,141.36000000000001,138.08000000000001,141.36000000000001,75530000,141.36000000000001]
[1983,1,5,141.35,142.6,141.15,141.96,95390000,141.96]
[1983,1,6,142.01,145.77000000000001,142.01,145.27000000000001,129410000,145.27000000000001]
[1983,1,7,145.27000000000001,146.46,145.15,145.18,127290000,145.18]
[1983,1,10,145.19,147.25,144.58000000000001,146.78,101890000,146.78]
[1983,1,11,146.79,146.83000000000001,145.38,145.78,98250000,145.78]
[1983,1,12,145.76,148.36000000000001,145.76,146.69,109850000,146.69]
[1983,1,13,146.66999999999999,146.94,145.66999999999999,145.72999999999999,77030000,145.72999999999999]
[1983,1,14,145.72,147.12,145.72,146.65,86480000,146.65]
[1983,1,17,146.65,147.9,146.63999999999999,146.72,89210000,146.72]
[1983,1,18,146.71,146.74,145.52000000000001,146.4,78380000,146.4]
[1983,1,19,146.4,146.44999999999999,144.51,145.27000000000001,80900000,145.27000000000001]
[1983,1,20,145.29,146.62,145.29,146.29,82790000,146.29]
[1983,1,21,146.30000000000001,146.30000000000001,143.25,143.85,77110000,143.85]
[1983,1,24,143.84,143.84,139.1,139.97,90800000,139.97]
[1983,1,25,139.97999999999999,141.75,139.97999999999999,141.75,79740000,141.75]
[1983,1,26,141.77000000000001,142.16,141.16,141.54,73720000,141.54]
[1983,1,27,141.54,144.30000000000001,141.54,144.27000000000001,88120000,144.27000000000001]
[1983,1,28,144.31,145.47,144.25,144.51,89490000,144.51]
[1983,1,31,144.51,145.30000000000001,143.93,145.30000000000001,67140000,145.30000000000001]
[1983,2,1,145.29,145.29,142.96,142.96,82750000,142.96]
[1983,2,2,142.94999999999999,143.52000000000001,141.9,143.22999999999999,77220000,143.22999999999999]
[1983,2,3,143.25,144.43,143.25,144.26,78890000,144.26]
[1983,2,4,144.26,146.13999999999999,144.13999999999999,146.13999999999999,87000000,146.13999999999999]
[1983,2,7,146.13999999999999,147.41999999999999,146.13999999999999,146.93,86030000,146.93]
[1983,2,8,146.93,147.21,145.52000000000001,145.69999999999999,76580000,145.69999999999999]
[1983,2,9,145.69999999999999,145.83000000000001,144.09,145,84520000,145]
[1983,2,10,145.04,147.75,145.04,147.5,93510000,147.5]
[1983,2,11,147.51,148.81,147.18,147.65,86700000,147.65]
[1983,2,14,147.71,149.13999999999999,147.4,148.93,72640000,148.93]
[1983,2,15,148.94,149.41,148.13,148.30000000000001,89040000,148.30000000000001]
[1983,2,16,148.31,148.66,147.41,147.43,82100000,147.43]
[1983,2,17,147.43,147.57,143.84,147.44,74930000,147.44]
[1983,2,18,147.44,148.29,147.21,148,77420000,148]
[1983,2,22,148.01,148.11000000000001,145.41999999999999,145.47999999999999,84080000,145.47999999999999]
[1983,2,23,145.47,146.79,145.4,146.79,84100000,146.79]
[1983,2,24,146.80000000000001,149.66999999999999,146.80000000000001,149.6,113220000,149.6]
[1983,2,25,149.6,150.88,149.6,149.74,100970000,149.74]
[1983,2,28,149.74,149.74,147.81,148.06,83750000,148.06]
[1983,3,1,148.07,150.88,148.07,150.88,103750000,150.88]
[1983,3,2,150.91,152.63,150.91,152.30000000000001,112600000,152.30000000000001]
[1983,3,3,152.31,154.16,152.31,153.47999999999999,114440000,153.47999999999999]
[1983,3,4,153.47,153.66999999999999,152.53,153.66999999999999,90930000,153.66999999999999]
[1983,3,7,153.66999999999999,154,152.65,153.66999999999999,84020000,153.66999999999999]
[1983,3,8,153.63,153.63,151.26,151.26,79410000,151.26]
[1983,3,9,151.25,152.87,150.84,152.87,84250000,152.87]
[1983,3,10,152.87,154.01,151.75,151.80000000000001,95410000,151.80000000000001]
[1983,3,11,151.75,151.75,150.65,151.24,67240000,151.24]
[1983,3,14,151.28,151.30000000000001,150.24,150.83000000000001,61890000,150.83000000000001]
[1983,3,15,150.83000000000001,151.37,150.4,151.37,62410000,151.37]
[1983,3,16,151.36000000000001,151.62,149.78,149.81,83570000,149.81]
[1983,3,17,149.80000000000001,149.80000000000001,149.12,149.59,70290000,149.59]
[1983,3,18,149.59,150.29,149.56,149.9,75110000,149.9]
[1983,3,21,149.82,151.19999999999999,149.32,151.19,72160000,151.19]
[1983,3,22,151.21,151.59,150.6,150.66,79610000,150.66]
[1983,3,23,150.65,152.97999999999999,150.65,152.81,94980000,152.81]
[1983,3,24,152.82,153.78,152.82,153.37,92340000,153.37]
[1983,3,25,153.37,153.71,152.30000000000001,152.66999999999999,77330000,152.66999999999999]
[1983,3,28,152.66999999999999,152.66999999999999,151.56,151.85,58510000,151.85]
[1983,3,29,151.85,152.46,151.41999999999999,151.59,65300000,151.59]
[1983,3,30,151.6,153.38999999999999,151.6,153.38999999999999,75800000,153.38999999999999]
[1983,3,31,153.41,155.02000000000001,152.86000000000001,152.96,100570000,152.96]
[1983,4,4,152.91999999999999,153.02000000000001,152.22999999999999,153.02000000000001,66010000,153.02000000000001]
[1983,4,5,153.04,153.91999999999999,151.81,151.9,76810000,151.9]
[1983,4,6,151.9,151.9,150.16999999999999,151.04,77140000,151.04]
[1983,4,7,151.04,151.76,150.81,151.76,69480000,151.76]
[1983,4,8,151.77000000000001,152.85,151.38999999999999,152.85,67710000,152.85]
[1983,4,11,152.87,155.13999999999999,152.87,155.13999999999999,81440000,155.13999999999999]
[1983,4,12,155.15,155.82,154.78,155.82,79900000,155.82]
[1983,4,13,155.82,157.22,155.82,156.77000000000001,100520000,156.77000000000001]
[1983,4,14,156.80000000000001,158.12,156.55000000000001,158.12,90160000,158.12]
[1983,4,15,158.11000000000001,158.75,158.11000000000001,158.75,89590000,158.75]
[1983,4,18,158.75,159.75,158.41,159.74,88560000,159.74]
[1983,4,19,159.74,159.74,158.54,158.71,91210000,158.71]
[1983,4,20,158.71,160.83000000000001,158.71,160.71,110240000,160.71]
[1983,4,21,160.72999999999999,161.08000000000001,159.96,160.05000000000001,106170000,160.05000000000001]
[1983,4,22,160.04,160.76,160.02000000000001,160.41999999999999,92270000,160.41999999999999]
[1983,4,25,160.43,160.83000000000001,158.72,158.81,90150000,158.81]
[1983,4,26,158.81,161.81,158.07,161.81,91210000,161.81]
[1983,4,27,161.85,162.77000000000001,160.76,161.44,118140000,161.44]
[1983,4,28,161.44,162.96,161.44,162.94999999999999,94410000,162.94999999999999]
[1983,4,29,162.97,164.43,162.72,164.43,105750000,164.43]
[1983,5,2,164.41,164.42,161.99,162.11000000000001,88170000,162.11000000000001]
[1983,5,3,162.1,162.35,160.80000000000001,162.34,89550000,162.34]
[1983,5,4,162.38,163.63999999999999,162.38,163.31,101690000,163.31]
[1983,5,5,163.35,164.3,163.35,164.28,107860000,164.28]
[1983,5,6,164.3,166.99,164.3,166.1,128200000,166.1]
[1983,5,9,166.1,166.46,164.9,165.81,93670000,165.81]
[1983,5,10,165.82,166.4,165.74,165.95,104010000,165.95]
[1983,5,11,165.95,166.3,164.53,164.96,99820000,164.96]
[1983,5,12,164.98,165.35,163.82,164.25,84060000,164.25]
[1983,5,13,164.26,165.23,164.26,164.91,83110000,164.91]
[1983,5,16,164.9,164.9,162.33000000000001,163.4,76250000,163.4]
[1983,5,17,163.4,163.71,162.55000000000001,163.71,79510000,163.71]
[1983,5,18,163.72999999999999,165.18,163.16,163.27000000000001,99780000,163.27000000000001]
[1983,5,19,163.27000000000001,163.61000000000001,161.97999999999999,161.99,83260000,161.99]
[1983,5,20,161.97,162.13999999999999,161.25,162.13999999999999,73150000,162.13999999999999]
[1983,5,23,162.06,163.5,160.29,163.43,84960000,163.43]
[1983,5,24,163.44999999999999,165.59,163.44999999999999,165.54,109850000,165.54]
[1983,5,25,165.54,166.21,164.79,166.21,121050000,166.21]
[1983,5,26,166.22,166.39,165.27,165.48,94980000,165.48]
[1983,5,27,165.49,165.49,164.33,164.46,76290000,164.46]
[1983,5,31,164.44,164.44,162.12,162.38999999999999,73910000,162.38999999999999]
[1983,6,1,162.38,162.63999999999999,161.33000000000001,162.55000000000001,84460000,162.55000000000001]
[1983,6,2,162.56,164,162.56,163.98,89750000,163.98]
[1983,6,3,163.96,164.79,163.96,164.42,83110000,164.42]
[1983,6,6,164.43,165.09,163.75,164.83,87670000,164.83]
[1983,6,7,164.84,164.93,162.77000000000001,162.77000000000001,88550000,162.77000000000001]
[1983,6,8,162.78,162.78,161.35,161.36000000000001,96600000,161.36000000000001]
[1983,6,9,161.37,161.91999999999999,160.80000000000001,161.83000000000001,87440000,161.83000000000001]
[1983,6,10,161.86000000000001,162.76,161.86000000000001,162.68,78470000,162.68]
[1983,6,13,162.69999999999999,164.84,162.69999999999999,164.84,90700000,164.84]
[1983,6,14,164.87,165.93,164.87,165.53,97710000,165.53]
[1983,6,15,165.52,167.12,165.07,167.12,93410000,167.12]
[1983,6,16,167.11,169.38,167.11,169.14,124560000,169.14]
[1983,6,17,169.11,169.64,168.6,169.13,93630000,169.13]
[1983,6,20,169.13,170.1,168.59,169.02,84270000,169.02]
[1983,6,21,169.03,170.6,168.25,170.53,102880000,170.53]
[1983,6,22,170.53,171.6,170.42,170.99,110270000,170.99]
[1983,6,23,170.99,171,170.13,170.57,89590000,170.57]
[1983,6,24,170.57,170.69,170.03,170.41,80810000,170.41]
[1983,6,27,170.4,170.46,168.32,168.46,69360000,168.46]
[1983,6,28,168.45,168.81,165.67,165.68,82730000,165.68]
[1983,6,29,165.78,166.64,165.43,166.64,81580000,166.64]
[1983,6,30,167.64,167.64,167.64,167.64,76310000,167.64]
[1983,7,1,168.11,168.64,167.77,168.64,65110000,168.64]
[1983,7,5,166.55,168.8,165.8,166.6,67320000,166.6]
[1983,7,6,166.71,168.88,166.49,168.48,85670000,168.48]
[1983,7,7,168.48,169.15,167.08,167.56,97130000,167.56]
[1983,7,8,167.56,167.98,166.95,167.08,66520000,167.08]
[1983,7,11,167.09,168.11,167.09,168.11,61610000,168.11]
[1983,7,12,168.05,168.05,165.51,165.53,70220000,165.53]
[1983,7,13,165,165.68,164.77,165.46,68900000,165.46]
[1983,7,14,165.61,166.96,165.61,166.01,83500000,166.01]
[1983,7,15,166.01,166.04,164.03,164.29,63160000,164.29]
[1983,7,18,164.28,164.29,163.30000000000001,163.95,69110000,163.95]
[1983,7,19,163.95,165.18,163.95,164.82,74030000,164.82]
[1983,7,20,164.89,169.29,164.89,169.29,109310000,169.29]
[1983,7,21,169.29,169.8,168.33,169.06,101830000,169.06]
[1983,7,22,168.51,169.08,168.4,168.89,68850000,168.89]
[1983,7,25,167.67,169.74,167.63,169.53,73680000,169.53]
[1983,7,26,169.62,170.63,169.26,170.53,91280000,170.53]
[1983,7,27,170.68,170.72,167.49,167.59,99290000,167.59]
[1983,7,28,167.32,167.79,164.99,165.04,78410000,165.04]
[1983,7,29,165.03,165.03,161.5,162.56,95240000,162.56]
[1983,8,1,162.34,162.78,161.55000000000001,162.04,77210000,162.04]
[1983,8,2,162.06,163.04,161.97,162.01,74460000,162.01]
[1983,8,3,162.01,163.44,161.52000000000001,163.44,80370000,163.44]
[1983,8,4,163.28,163.41999999999999,159.63,161.33000000000001,100870000,161.33000000000001]
[1983,8,5,161.33000000000001,161.88,160.88999999999999,161.74,67850000,161.74]
[1983,8,8,161.72999999999999,161.72999999999999,159.18,159.18,71460000,159.18]
[1983,8,9,159.19999999999999,160.13999999999999,158.5,160.13,81420000,160.13]
[1983,8,10,160.11000000000001,161.77000000000001,159.47,161.54,82900000,161.54]
[1983,8,11,161.55000000000001,162.13999999999999,161.41,161.54,70630000,161.54]
[1983,8,12,161.55000000000001,162.6,161.55000000000001,162.16,71840000,162.16]
[1983,8,15,162.22,164.76,162.22,163.69999999999999,83200000,163.69999999999999]
[1983,8,16,163.74,163.84,162.72,163.41,71780000,163.41]
[1983,8,17,163.58000000000001,165.4,163.43,165.29,87800000,165.29]
[1983,8,18,165.29,165.91,163.55000000000001,163.55000000000001,82280000,163.55000000000001]
[1983,8,19,163.58000000000001,164.27,163.22,163.98,58950000,163.98]
[1983,8,22,164.18,165.64,163.77000000000001,164.34,76420000,164.34]
[1983,8,23,164.33,164.33,162.54,162.77000000000001,66800000,162.77000000000001]
[1983,8,24,162.77000000000001,162.77000000000001,161.19999999999999,161.25,72200000,161.25]
[1983,8,25,161.27000000000001,161.28,159.96,160.84,70140000,160.84]
[1983,8,26,160.85,162.16,160.25,162.13999999999999,61650000,162.13999999999999]
[1983,8,29,162.13999999999999,162.32,160.97,162.25,53030000,162.25]
[1983,8,30,162.25,163.13,162.11000000000001,162.58000000000001,62370000,162.58000000000001]
[1983,8,31,162.55000000000001,164.4,162.32,164.4,80800000,164.4]
[1983,9,1,164.4,164.66,163.95,164.23,76120000,164.23]
[1983,9,2,164.25,165.07,164.21,165,59300000,165]
[1983,9,6,165.2,167.9,165.03,167.89,87500000,167.89]
[1983,9,7,167.9,168.48,167.46,167.96,94240000,167.96]
[1983,9,8,167.96,168.14,167.12,167.77,79250000,167.77]
[1983,9,9,167.77,167.77,166.91,166.92,77990000,166.92]
[1983,9,12,166.95,169.2,165.27,165.48,114020000,165.48]
[1983,9,13,165.48,165.48,164.17,164.8,73970000,164.8]
[1983,9,14,164.8,165.42,164.63,165.35,73370000,165.35]
[1983,9,15,165.39,165.58,164.38,164.38,70420000,164.38]
[1983,9,16,164.42,166.57,164.39,166.25,75530000,166.25]
[1983,9,19,166.27,168.09,166.26,167.62,85630000,167.62]
[1983,9,20,167.64,169.38,167.64,169.24,103050000,169.24]
[1983,9,21,169.27,169.3,168.21,168.41,91280000,168.41]
[1983,9,22,168.4,169.78,168.22,169.76,97050000,169.76]
[1983,9,23,169.76,170.17,168.88,169.51,93180000,169.51]
[1983,9,26,169.53,170.41,169.16,170.07,86400000,170.07]
[1983,9,27,170.02,170.02,167.95,168.43,81100000,168.43]
[1983,9,28,168.42,168.53,167.52,168,75820000,168]
[1983,9,29,168.02,168.35,167.23,167.23,73730000,167.23]
[1983,9,30,167.23,167.23,165.63,166.07,70860000,166.07]
[1983,10,3,165.99,166.07,164.93,165.81,77230000,165.81]
[1983,10,4,165.81,166.8,165.81,166.27,90270000,166.27]
[1983,10,5,166.29,167.74,165.92,167.74,101710000,167.74]
[1983,10,6,167.76,170.28,167.76,170.28,118270000,170.28]
[1983,10,7,170.32,171.1,170.31,170.8,103630000,170.8]
[1983,10,10,170.77,172.65,170.05,172.65,67050000,172.65]
[1983,10,11,172.59,172.59,170.34,170.34,79510000,170.34]
[1983,10,12,170.34,170.84,169.34,169.62,75630000,169.62]
[1983,10,13,169.63,170.12,169.13,169.87,67750000,169.87]
[1983,10,14,169.88,169.99,169.18,169.86,71600000,169.86]
[1983,10,17,169.85,171.18,169.63,170.43,77730000,170.43]
[1983,10,18,170.41,170.41,167.67,167.81,91080000,167.81]
[1983,10,19,167.81,167.81,165.67,166.73,107790000,166.73]
[1983,10,20,166.77,167.35,166.44,166.98,86000000,166.98]
[1983,10,21,166.97,167.23,164.98,165.95,91640000,165.95]
[1983,10,24,165.85,165.99,163.85,165.99,85420000,165.99]
[1983,10,25,166,167.15,166,166.47,82530000,166.47]
[1983,10,26,166.49,166.65,165.36,165.38,79570000,165.38]
[1983,10,27,165.31,165.38,164.41,164.84,79570000,164.84]
[1983,10,28,164.89,165.19,163.22999999999999,163.37,81180000,163.37]
[1983,10,31,163.37,164.58,162.86000000000001,163.55000000000001,79460000,163.55000000000001]
[1983,11,1,163.55000000000001,163.66,162.37,163.66,84460000,163.66]
[1983,11,2,165.21,165.21,163.55000000000001,164.84,95210000,164.84]
[1983,11,3,164.84,164.85,163.41999999999999,163.44999999999999,85350000,163.44999999999999]
[1983,11,4,162.68,163.44999999999999,162.22,162.44,72080000,162.44]
[1983,11,7,162.41999999999999,162.56,161.84,161.91,69400000,161.91]
[1983,11,8,161.91,162.15,161.63,161.76,64900000,161.76]
[1983,11,9,161.74,163.97,161.74,163.97,83100000,163.97]
[1983,11,10,163.99,164.71,163.97,164.41,88730000,164.41]
[1983,11,11,164.41,166.3,164.34,166.29,74270000,166.29]
[1983,11,14,166.29,167.58,166.27,166.58,86880000,166.58]
[1983,11,15,166.58,166.59,165.28,165.36,77840000,165.36]
[1983,11,16,165.36,166.41,165.34,166.08,83380000,166.08]
[1983,11,17,166.08,166.49,165.51,166.13,80740000,166.13]
[1983,11,18,166.08,166.13,164.5,165.09,88280000,165.09]
[1983,11,21,165.04,166.05,165,166.05,97740000,166.05]
[1983,11,22,166.05,167.26,166.05,166.84,117550000,166.84]
[1983,11,23,166.88,167.21,166.26,166.96,108080000,166.96]
[1983,11,25,167.02,167.2,166.73,167.18,57820000,167.18]
[1983,11,28,167.2,167.22,166.21,166.54,78210000,166.54]
[1983,11,29,166.54,167.92,166.17,167.91,100460000,167.91]
[1983,11,30,167.91,168.07,166.33,166.4,120130000,166.4]
[1983,12,1,166.37,166.77,166.08,166.49,106970000,166.49]
[1983,12,2,166.49,166.7,165.25,165.44,93960000,165.44]
[1983,12,5,165.44,165.79,164.71,165.76,88330000,165.76]
[1983,12,6,165.77,165.93,165.34,165.47,89690000,165.47]
[1983,12,7,165.47,166.34,165.35,165.91,105670000,165.91]
[1983,12,8,165.91,166.01,164.86,165.2,96530000,165.2]
[1983,12,9,165.2,165.29,164.5,165.08,98280000,165.08]
[1983,12,12,165.13,165.62,164.99,165.62,77340000,165.62]
[1983,12,13,165.62,165.63,164.85,164.93,93500000,164.93]
[1983,12,14,164.93,164.93,163.25,163.33000000000001,85430000,163.33000000000001]
[1983,12,15,163.33000000000001,163.33000000000001,161.66,161.66,88300000,161.66]
[1983,12,16,161.69,162.38999999999999,161.58000000000001,162.38999999999999,81030000,162.38999999999999]
[1983,12,19,162.34,162.88,162.27000000000001,162.32,75180000,162.32]
[1983,12,20,162.33000000000001,162.80000000000001,161.63999999999999,162,83740000,162]
[1983,12,21,162,163.57,161.99,163.56,108080000,163.56]
[1983,12,22,163.56,164.18,163.16999999999999,163.53,106260000,163.53]
[1983,12,23,163.27000000000001,163.31,162.9,163.22,62710000,163.22]
[1983,12,27,163.22,164.76,163.22,164.76,63800000,164.76]
[1983,12,28,164.69,165.34,164.3,165.34,85660000,165.34]
[1983,12,29,165.33,165.84,164.83,164.86,86560000,164.86]
[1983,12,30,164.86,165.05,164.58,164.93,71840000,164.93]
[1984,1,3,164.93,164.93,163.98,164.04,71340000,164.04]
[1984,1,4,164.09,166.78,164.04,166.78,112980000,166.78]
[1984,1,5,166.78,169.1,166.78,168.81,159990000,168.81]
[1984,1,6,168.81,169.31,168.49,169.28,137590000,169.28]
[1984,1,9,169.18,169.46,168.48,168.9,107100000,168.9]
[1984,1,10,168.9,169.54,167.87,167.95,109570000,167.95]
[1984,1,11,167.95,168.07,167.27,167.8,98660000,167.8]
[1984,1,12,167.79,168.4,167.68,167.75,99410000,167.75]
[1984,1,13,167.75,168.59,166.64,167.02,101790000,167.02]
[1984,1,16,167.02,167.55,166.77,167.18,93790000,167.18]
[1984,1,17,167.18,167.84,167.01,167.83,92750000,167.83]
[1984,1,18,167.83,168.34,167.02,167.55,109010000,167.55]
[1984,1,19,167.55,167.65,166.67,167.04,98340000,167.04]
[1984,1,20,167.04,167.06,165.87,166.21,93360000,166.21]
[1984,1,23,166.21,166.21,164.83,164.87,82010000,164.87]
[1984,1,24,164.87,166.35,164.84,165.94,103050000,165.94]
[1984,1,25,165.94,167.12,164.74,164.84,113470000,164.84]
[1984,1,26,164.84,165.55,164.12,164.24,111100000,164.24]
[1984,1,27,164.24,164.33,163.07,163.94,103720000,163.94]
[1984,1,30,164.4,164.67,162.4,162.87,103120000,162.87]
[1984,1,31,162.87,163.6,162.03,163.41,113510000,163.41]
[1984,2,1,163.41,164,162.27000000000001,162.74,107100000,162.74]
[1984,2,2,162.74,163.36000000000001,162.24,163.36000000000001,111330000,163.36000000000001]
[1984,2,3,163.44,163.98,160.82,160.91,109100000,160.91]
[1984,2,6,160.91,160.91,158.02000000000001,158.08000000000001,109090000,158.08000000000001]
[1984,2,7,157.91,158.81,157.01,158.74,107640000,158.74]
[1984,2,8,158.74,159.07,155.66999999999999,155.85,96890000,155.85]
[1984,2,9,155.85,156.16999999999999,154.30000000000001,155.41999999999999,128190000,155.41999999999999]
[1984,2,10,155.41999999999999,156.52000000000001,155.41999999999999,156.30000000000001,92220000,156.30000000000001]
[1984,2,13,156.30000000000001,156.32,154.13,154.94999999999999,78460000,154.94999999999999]
[1984,2,14,154.94999999999999,156.61000000000001,154.94999999999999,156.61000000000001,91800000,156.61000000000001]
[1984,2,15,156.61000000000001,157.47999999999999,156.1,156.25,94870000,156.25]
[1984,2,16,155.94,156.44,155.44,156.13,81750000,156.13]
[1984,2,17,156.13,156.80000000000001,155.51,155.74,76600000,155.74]
[1984,2,21,155.71,155.74,154.47,154.63999999999999,71890000,154.63999999999999]
[1984,2,22,154.52000000000001,155.1,153.94,154.31,90080000,154.31]
[1984,2,23,154.02000000000001,154.44999999999999,152.13,154.29,100220000,154.29]
[1984,2,24,154.31,157.51,154.29,157.51,102620000,157.51]
[1984,2,27,157.51,159.58000000000001,157.08000000000001,159.30000000000001,99140000,159.30000000000001]
[1984,2,28,159.30000000000001,159.30000000000001,156.59,156.82,91010000,156.82]
[1984,2,29,156.82,158.27000000000001,156.41,157.06,92810000,157.06]
[1984,3,1,157.06,158.19,156.77000000000001,158.19,82010000,158.19]
[1984,3,2,158.19,159.9,158.19,159.24,108270000,159.24]
[1984,3,5,159.24,159.24,157.59,157.88999999999999,69870000,157.88999999999999]
[1984,3,6,157.88999999999999,158.37,156.21,156.25,83590000,156.25]
[1984,3,7,156.25,156.25,153.81,154.57,90080000,154.57]
[1984,3,8,154.57,155.80000000000001,154.35,155.19,80630000,155.19]
[1984,3,9,155.12,155.19,153.77000000000001,154.35,73170000,154.35]
[1984,3,12,154.35,156.35,154.35,156.34,84470000,156.34]
[1984,3,13,156.34,157.93,156.34,156.78,102600000,156.78]
[1984,3,14,156.78,157.16999999999999,156.22,156.77000000000001,77250000,156.77000000000001]
[1984,3,15,156.78,158.05000000000001,156.72999999999999,157.41,79520000,157.41]
[1984,3,16,157.41,160.44999999999999,157.41,159.27000000000001,118000000,159.27000000000001]
[1984,3,19,159.27000000000001,159.27000000000001,157.28,157.78,64060000,157.78]
[1984,3,20,157.78,159.16999999999999,157.78,158.86000000000001,86460000,158.86000000000001]
[1984,3,21,158.86000000000001,159.26,158.59,158.66,87170000,158.66]
[1984,3,22,158.66,158.66999999999999,156.61000000000001,156.69,87340000,156.69]
[1984,3,23,156.69,156.91999999999999,156.02000000000001,156.86000000000001,79760000,156.86000000000001]
[1984,3,26,156.86000000000001,157.18,156.31,156.66999999999999,69070000,156.66999999999999]
[1984,3,27,156.66999999999999,157.30000000000001,156.61000000000001,157.30000000000001,73670000,157.30000000000001]
[1984,3,28,157.30000000000001,159.9,157.30000000000001,159.88,104870000,159.88]
[1984,3,29,159.88,160.46,159.52000000000001,159.52000000000001,81470000,159.52000000000001]
[1984,3,30,159.52000000000001,159.52000000000001,158.91999999999999,159.18,71590000,159.18]
[1984,4,2,159.18,159.87,157.63,157.97999999999999,85680000,157.97999999999999]
[1984,4,3,157.99,158.27000000000001,157.16999999999999,157.66,87980000,157.66]
[1984,4,4,157.66,158.11000000000001,157.29,157.54,92860000,157.54]
[1984,4,5,157.54,158.1,154.96,155.04,101750000,155.04]
[1984,4,6,155.04,155.47999999999999,154.12,155.47999999999999,86620000,155.47999999999999]
[1984,4,9,155.47999999999999,155.86000000000001,154.71,155.44999999999999,71570000,155.44999999999999]
[1984,4,10,155.44999999999999,156.57,155.44999999999999,155.87,78990000,155.87]
[1984,4,11,155.93,156.31,154.9,155,80280000,155]
[1984,4,12,155,157.74,154.16999999999999,157.72999999999999,96330000,157.72999999999999]
[1984,4,13,157.72999999999999,158.87,157.13,157.31,99620000,157.31]
[1984,4,16,157.31,158.35,156.49,158.32,73870000,158.32]
[1984,4,17,158.32,159.59,158.32,158.97,98150000,158.97]
[1984,4,18,158.97,158.97,157.63999999999999,157.9,85040000,157.9]
[1984,4,19,157.9,158.02000000000001,157.1,158.02000000000001,75860000,158.02000000000001]
[1984,4,23,158.02000000000001,158.05000000000001,156.79,156.80000000000001,73080000,156.80000000000001]
[1984,4,24,156.80000000000001,158.38,156.61000000000001,158.07,87060000,158.07]
[1984,4,25,158.07,158.77000000000001,157.80000000000001,158.65,83520000,158.65]
[1984,4,26,158.65,160.5,158.65,160.30000000000001,98000000,160.30000000000001]
[1984,4,27,160.30000000000001,160.69,159.77000000000001,159.88999999999999,88530000,159.88999999999999]
[1984,4,30,159.88999999999999,160.43,159.30000000000001,160.05000000000001,72740000,160.05000000000001]
[1984,5,1,160.05000000000001,161.69,160.05000000000001,161.68,110550000,161.68]
[1984,5,2,161.68,162.11000000000001,161.41,161.9,107080000,161.9]
[1984,5,3,161.9,161.9,160.94999999999999,161.19999999999999,91910000,161.19999999999999]
[1984,5,4,161.19999999999999,161.19999999999999,158.93,159.11000000000001,98580000,159.11000000000001]
[1984,5,7,159.11000000000001,159.47999999999999,158.63,159.47,72760000,159.47]
[1984,5,8,159.47,160.52000000000001,159.13999999999999,160.52000000000001,81610000,160.52000000000001]
[1984,5,9,160.52000000000001,161.31,159.38999999999999,160.11000000000001,100590000,160.11000000000001]
[1984,5,10,160.11000000000001,160.44999999999999,159.61000000000001,160,101810000,160]
[1984,5,11,160,160,157.41999999999999,158.49,82780000,158.49]
[1984,5,14,158.49,158.49,157.19999999999999,157.5,64900000,157.5]
[1984,5,15,157.5,158.27000000000001,157.29,158,88250000,158]
[1984,5,16,158,158.41,157.83000000000001,157.99,89210000,157.99]
[1984,5,17,157.99,157.99,156.15,156.57,90310000,156.57]
[1984,5,18,156.57,156.77000000000001,155.24,155.78,81270000,155.78]
[1984,5,21,155.78,156.11000000000001,154.63,154.72999999999999,73380000,154.72999999999999]
[1984,5,22,154.72999999999999,154.72999999999999,152.99,153.88,88030000,153.88]
[1984,5,23,153.88,154.02000000000001,153.1,153.15,82690000,153.15]
[1984,5,24,153.15,153.15,150.80000000000001,151.22999999999999,99040000,151.22999999999999]
[1984,5,25,151.22999999999999,152.02000000000001,150.85,151.62,78190000,151.62]
[1984,5,29,151.62,151.86000000000001,149.94999999999999,150.29,69060000,150.29]
[1984,5,30,150.29,151.43,148.68,150.35,105660000,150.35]
[1984,5,31,150.35,150.69,149.76,150.55000000000001,81890000,150.55000000000001]
[1984,6,1,150.55000000000001,153.24,150.55000000000001,153.24,96040000,153.24]
[1984,6,4,153.24,155.1,153.24,154.34,96740000,154.34]
[1984,6,5,154.34,154.34,153.28,153.65,84840000,153.65]
[1984,6,6,153.65,155.03,153.38,155.01,83440000,155.01]
[1984,6,7,155.01,155.11000000000001,154.36000000000001,154.91999999999999,82120000,154.91999999999999]
[1984,6,8,154.91999999999999,155.4,154.57,155.16999999999999,67840000,155.16999999999999]
[1984,6,11,155.16999999999999,155.16999999999999,153,153.06,69050000,153.06]
[1984,6,12,153.06,153.07,151.61000000000001,152.19,84660000,152.19]
[1984,6,13,152.19,152.85,151.86000000000001,152.13,67510000,152.13]
[1984,6,14,152.12,152.13999999999999,150.31,150.38999999999999,79120000,150.38999999999999]
[1984,6,15,150.49,150.71,149.02000000000001,149.03,85460000,149.03]
[1984,6,18,149.03,151.91999999999999,148.53,151.72999999999999,94900000,151.72999999999999]
[1984,6,19,151.72999999999999,153,151.72999999999999,152.61000000000001,98000000,152.61000000000001]
[1984,6,20,151.88999999999999,154.84,150.96,154.84,99090000,154.84]
[1984,6,21,154.84,155.63999999999999,154.05000000000001,154.51,123380000,154.51]
[1984,6,22,154.51,154.91999999999999,153.88999999999999,154.46,98400000,154.46]
[1984,6,25,154.46,154.66999999999999,153.86000000000001,153.97,72850000,153.97]
[1984,6,26,153.97,153.97,152.47,152.71,82600000,152.71]
[1984,6,27,152.71,152.88,151.30000000000001,151.63999999999999,78400000,151.63999999999999]
[1984,6,28,151.63999999999999,153.07,151.62,152.84,77660000,152.84]
[1984,6,29,152.84,154.08000000000001,152.82,153.18,90770000,153.18]
[1984,7,2,153.16,153.22,152.44,153.19999999999999,69230000,153.19999999999999]
[1984,7,3,153.19999999999999,153.86000000000001,153.1,153.69999999999999,69960000,153.69999999999999]
[1984,7,5,153.69999999999999,153.87,152.71,152.76,66100000,152.76]
[1984,7,6,152.76,152.76,151.63,152.24,65850000,152.24]
[1984,7,9,152.24,153.53,151.44,153.36000000000001,74830000,153.36000000000001]
[1984,7,10,153.36000000000001,153.53,152.57,152.88999999999999,74010000,152.88999999999999]
[1984,7,11,152.88999999999999,152.88999999999999,150.55000000000001,150.56,89540000,150.56]
[1984,7,12,150.56,151.06,149.63,150.03,86050000,150.03]
[1984,7,13,150.03,151.16,150.03,150.88,75480000,150.88]
[1984,7,16,150.88,151.6,150.01,151.6,73420000,151.6]
[1984,7,17,151.6,152.6,151.26,152.38,82890000,152.38]
[1984,7,18,152.38,152.38,151.11000000000001,151.4,76640000,151.4]
[1984,7,19,151.4,151.4,150.27000000000001,150.37,85230000,150.37]
[1984,7,20,150.37,150.58000000000001,149.07,149.55000000000001,79090000,149.55000000000001]
[1984,7,23,149.55000000000001,149.55000000000001,147.85,148.94999999999999,77990000,148.94999999999999]
[1984,7,24,148.94999999999999,149.28,147.78,147.82,74370000,147.82]
[1984,7,25,147.82,149.30000000000001,147.26,148.83000000000001,90520000,148.83000000000001]
[1984,7,26,148.83000000000001,150.16,148.83000000000001,150.08000000000001,90410000,150.08000000000001]
[1984,7,27,150.08000000000001,151.38,149.99,151.19,101350000,151.19]
[1984,7,30,151.19,151.19,150.13999999999999,150.19,72330000,150.19]
[1984,7,31,150.19,150.77000000000001,149.65,150.66,86910000,150.66]
[1984,8,1,150.66,154.08000000000001,150.66,154.08000000000001,127500000,154.08000000000001]
[1984,8,2,154.08000000000001,157.99,154.08000000000001,157.99,172800000,157.99]
[1984,8,3,160.28,162.56,158,162.35,236500000,162.35]
[1984,8,6,162.35,165.27,162.09,162.6,203000000,162.6]
[1984,8,7,162.6,163.58000000000001,160.81,162.72,127900000,162.72]
[1984,8,8,162.71,163.87,161.75,161.75,121200000,161.75]
[1984,8,9,161.75,165.88,161.47,165.54,131100000,165.54]
[1984,8,10,165.54,168.59,165.24,165.42,171000000,165.42]
[1984,8,13,164.84,165.49,163.98,165.43,77960000,165.43]
[1984,8,14,165.43,166.09,164.28,164.42,81470000,164.42]
[1984,8,15,164.42,164.42,162.75,162.80000000000001,91880000,162.80000000000001]
[1984,8,16,162.80000000000001,164.42,162.75,163.77000000000001,93610000,163.77000000000001]
[1984,8,17,164.3,164.61,163.78,164.14,71500000,164.14]
[1984,8,20,164.14,164.94,163.76,164.94,75450000,164.94]
[1984,8,21,164.94,168.22,164.93,167.83,128100000,167.83]
[1984,8,22,167.83,168.8,166.92,167.06,116000000,167.06]
[1984,8,23,167.06,167.78,166.61,167.12,83130000,167.12]
[1984,8,24,167.12,167.52,167.12,167.51,69640000,167.51]
[1984,8,27,167.51,167.51,165.81,166.44,57660000,166.44]
[1984,8,28,166.44,167.43,166.21,167.4,70560000,167.4]
[1984,8,29,167.4,168.21,167.03,167.09,90660000,167.09]
[1984,8,30,167.1,167.19,166.55,166.6,70840000,166.6]
[1984,8,31,166.6,166.68,165.78,166.68,57460000,166.68]
[1984,9,4,166.68,166.68,164.73,164.88,62110000,164.88]
[1984,9,5,164.88,164.88,163.84,164.29,69250000,164.29]
[1984,9,6,164.29,165.95,164.29,165.65,91920000,165.65]
[1984,9,7,165.65,166.31,164.22,164.37,84110000,164.37]
[1984,9,10,164.37,165.05,163.06,164.26,74410000,164.26]
[1984,9,11,165.22,166.17,164.28,164.45,101300000,164.45]
[1984,9,12,164.45,164.81,164.14,164.68,77980000,164.68]
[1984,9,13,164.68,167.94,164.68,167.94,110500000,167.94]
[1984,9,14,167.94,169.65,167.94,168.78,137400000,168.78]
[1984,9,17,168.78,169.37,167.99,168.87,88790000,168.87]
[1984,9,18,168.87,168.87,167.64,167.65,107700000,167.65]
[1984,9,19,167.65,168.76,166.89,166.94,119900000,166.94]
[1984,9,20,166.94,167.47,166.7,167.47,92030000,167.47]
[1984,9,21,167.47,168.67,165.66,165.67,120600000,165.67]
[1984,9,24,165.67,166.12,164.98,165.28,76380000,165.28]
[1984,9,25,165.28,165.97,164.45,165.62,86250000,165.62]
[1984,9,26,165.62,167.2,165.61,166.28,100200000,166.28]
[1984,9,27,166.75,167.18,166.33,166.96,88880000,166.96]
[1984,9,28,166.96,166.96,165.77,166.1,78950000,166.1]
[1984,10,1,166.1,166.1,164.48,164.62,73630000,164.62]
[1984,10,2,164.62,165.24,163.55000000000001,163.59,89360000,163.59]
[1984,10,3,163.59,163.59,162.19999999999999,162.44,92400000,162.44]
[1984,10,4,162.44,163.22,162.44,162.91999999999999,76700000,162.91999999999999]
[1984,10,5,162.91999999999999,163.32,162.51,162.68,82950000,162.68]
[1984,10,8,162.68,162.68,161.80000000000001,162.13,46360000,162.13]
[1984,10,9,162.13,162.84,161.62,161.66999999999999,76840000,161.66999999999999]
[1984,10,10,161.66999999999999,162.12,160.02000000000001,162.11000000000001,94270000,162.11000000000001]
[1984,10,11,162.11000000000001,162.87,162,162.78,87020000,162.78]
[1984,10,12,162.78,164.47,162.78,164.18,92190000,164.18]
[1984,10,15,164.18,166.15,164.09,165.77,87590000,165.77]
[1984,10,16,165.78,165.78,164.66,164.78,82930000,164.78]
[1984,10,17,164.78,165.04,163.71,164.14,99740000,164.14]
[1984,10,18,164.14,168.1,163.80000000000001,168.1,149500000,168.1]
[1984,10,19,168.08,169.62,167.31,167.96,186900000,167.96]
[1984,10,22,167.96,168.36,167.26,167.36,81020000,167.36]
[1984,10,23,167.36,168.27,166.83,167.09,92260000,167.09]
[1984,10,24,167.09,167.54,166.82,167.2,91620000,167.2]
[1984,10,25,167.2,167.62,166.17,166.31,92760000,166.31]
[1984,10,26,166.31,166.31,164.93,165.29,83900000,165.29]
[1984,10,29,165.29,165.29,164.67,164.78,63200000,164.78]
[1984,10,30,164.78,167.33,164.78,166.84,95200000,166.84]
[1984,10,31,166.74,166.95,165.99,166.09,91890000,166.09]
[1984,11,1,166.09,167.83,166.09,167.49,107300000,167.49]
[1984,11,2,167.49,167.95,167.24,167.42,96810000,167.42]
[1984,11,5,167.42,168.65,167.33,168.58,84730000,168.58]
[1984,11,6,168.58,170.41,168.58,170.41,101200000,170.41]
[1984,11,7,170.41,170.41,168.44,169.17,110800000,169.17]
[1984,11,8,169.19,169.27,168.27,168.68,88580000,168.68]
[1984,11,9,168.68,169.46,167.44,167.6,83620000,167.6]
[1984,11,12,167.65,167.65,166.67,167.36,55610000,167.36]
[1984,11,13,167.36,167.38,165.79,165.97,69790000,165.97]
[1984,11,14,165.97,166.43,165.39,165.99,73940000,165.99]
[1984,11,15,165.99,166.49,165.61,165.89,81530000,165.89]
[1984,11,16,165.89,166.24,164.09,164.1,83140000,164.1]
[1984,11,19,164.1,164.34,163.03,163.09,69730000,163.09]
[1984,11,20,163.1,164.47,163.1,164.18,83240000,164.18]
[1984,11,21,164.18,164.68,163.29,164.51,81620000,164.51]
[1984,11,23,164.52,166.92,164.52,166.92,73910000,166.92]
[1984,11,26,166.92,166.92,165.37,165.55,76520000,165.55]
[1984,11,27,165.55,166.85,165.07,166.29,95470000,166.29]
[1984,11,28,166.29,166.9,164.97,165.02,86300000,165.02]
[1984,11,29,165.02,165.02,163.78,163.91,75860000,163.91]
[1984,11,30,163.91,163.91,162.99,163.58000000000001,77580000,163.58000000000001]
[1984,12,3,163.58000000000001,163.58000000000001,162.29,162.82,95300000,162.82]
[1984,12,4,162.82,163.91,162.82,163.38,81250000,163.38]
[1984,12,5,163.38,163.4,161.93,162.1,88700000,162.1]
[1984,12,6,162.1,163.11000000000001,161.76,162.76,96560000,162.76]
[1984,12,7,162.76,163.31,162.26,162.26,81000000,162.26]
[1984,12,10,162.26,163.32,161.54,162.83000000000001,81140000,162.83000000000001]
[1984,12,11,162.83000000000001,163.18,162.56,163.07,80240000,163.07]
[1984,12,12,163.07,163.18,162.55000000000001,162.63,78710000,162.63]
[1984,12,13,162.63,162.91999999999999,161.54,161.81,80850000,161.81]
[1984,12,14,161.81,163.53,161.63,162.69,95060000,162.69]
[1984,12,17,162.69,163.63,162.44,163.61000000000001,89490000,163.61000000000001]
[1984,12,18,163.61000000000001,168.11,163.61000000000001,168.11,169000000,168.11]
[1984,12,19,168.11,169.03,166.84,167.16,139600000,167.16]
[1984,12,20,167.16,167.58,166.29,166.38,93220000,166.38]
[1984,12,21,166.34,166.38,164.62,165.51,101200000,165.51]
[1984,12,24,165.51,166.93,165.5,166.76,55550000,166.76]
[1984,12,26,166.76,166.76,166.29,166.47,46700000,166.47]
[1984,12,27,166.47,166.5,165.62,165.75,70100000,165.75]
[1984,12,28,165.75,166.32,165.67,166.26,77070000,166.26]
[1984,12,31,166.26,167.34,166.06,167.24,80260000,167.24]
[1985,1,2,167.2,167.2,165.19,165.37,67820000,165.37]
[1985,1,3,165.37,166.11,164.38,164.57,88880000,164.57]
[1985,1,4,164.55,164.55,163.36000000000001,163.68,77480000,163.68]
[1985,1,7,163.68,164.71,163.68,164.24,86190000,164.24]
[1985,1,8,164.24,164.59,163.91,163.99,92110000,163.99]
[1985,1,9,163.99,165.57,163.99,165.18,99230000,165.18]
[1985,1,10,165.18,168.31,164.99,168.31,124700000,168.31]
[1985,1,11,168.31,168.72,167.58,167.91,107600000,167.91]
[1985,1,14,167.91,170.55,167.58,170.51,124900000,170.51]
[1985,1,15,170.51,171.82,170.4,170.81,155300000,170.81]
[1985,1,16,170.81,171.94,170.41,171.19,135500000,171.19]
[1985,1,17,171.19,171.34,170.22,170.73,113600000,170.73]
[1985,1,18,170.73,171.42,170.66,171.32,104700000,171.32]
[1985,1,21,171.32,175.45,171.31,175.23,146800000,175.23]
[1985,1,22,175.23,176.63,175.14,175.48,174800000,175.48]
[1985,1,23,175.48,177.3,175.15,177.3,144400000,177.3]
[1985,1,24,177.3,178.16,176.56,176.71,160700000,176.71]
[1985,1,25,176.71,177.75,176.54,177.35,122400000,177.35]
[1985,1,28,177.35,178.19,176.56,177.4,128400000,177.4]
[1985,1,29,177.4,179.19,176.58,179.18,115700000,179.18]
[1985,1,30,179.18,180.27,179.05,179.39,170000000,179.39]
[1985,1,31,179.39,179.83,178.56,179.63,132500000,179.63]
[1985,2,1,179.63,179.63,178.44,178.63,105400000,178.63]
[1985,2,4,178.63,180.35,177.75,180.35,113700000,180.35]
[1985,2,5,180.35,181.53,180.07,180.61,143900000,180.61]
[1985,2,6,180.61,181.5,180.32,180.43,141000000,180.43]
[1985,2,7,180.43,181.96,180.43,181.82,151700000,181.82]
[1985,2,8,181.82,182.39,181.67,182.19,116500000,182.19]
[1985,2,11,182.19,182.19,180.11,180.51,104000000,180.51]
[1985,2,12,180.51,180.75,179.45,180.56,111100000,180.56]
[1985,2,13,180.56,183.86,180.5,183.35,142500000,183.35]
[1985,2,14,183.35,183.95,182.39,182.41,139700000,182.41]
[1985,2,15,182.41,182.65,181.23,181.6,106500000,181.6]
[1985,2,19,181.6,181.61,180.95,181.33,90400000,181.33]
[1985,2,20,181.33,182.1,180.64,181.18,118200000,181.18]
[1985,2,21,181.18,181.18,180.02,180.19,104000000,180.19]
[1985,2,22,180.19,180.41,179.23,179.36,93680000,179.36]
[1985,2,25,179.36,179.36,178.13,179.23,89740000,179.23]
[1985,2,26,179.23,181.58,179.16,181.17,114200000,181.17]
[1985,2,27,181.17,181.87,180.5,180.71,107700000,180.71]
[1985,2,28,180.71,181.21,180.33,181.18,100700000,181.18]
[1985,3,1,181.18,183.89,181.16,183.23,139900000,183.23]
[1985,3,4,183.23,183.41,181.4,182.06,102100000,182.06]
[1985,3,5,182.06,182.65,181.42,182.23,116400000,182.23]
[1985,3,6,182.23,182.25,180.59,180.65,116900000,180.65]
[1985,3,7,180.65,180.65,179.44,179.51,112100000,179.51]
[1985,3,8,179.51,179.97,179.07,179.1,96390000,179.1]
[1985,3,11,179.1,179.46,178.15,178.79,84110000,178.79]
[1985,3,12,178.79,180.14,178.7,179.66,92840000,179.66]
[1985,3,13,179.66,179.96,178.02,178.19,101700000,178.19]
[1985,3,14,178.19,178.53,177.61,177.84,103400000,177.84]
[1985,3,15,177.84,178.41,176.53,176.53,105200000,176.53]
[1985,3,18,176.53,177.66,176.53,176.88,94020000,176.88]
[1985,3,19,176.88,179.56,176.87,179.54,119200000,179.54]
[1985,3,20,179.54,179.78,178.79,179.08,107500000,179.08]
[1985,3,21,179.08,180.22,178.89,179.35,95930000,179.35]
[1985,3,22,179.35,179.92,178.86,179.04,99250000,179.04]
[1985,3,25,179.04,179.04,177.85,177.97,74040000,177.97]
[1985,3,26,177.97,178.86,177.88,178.43,89930000,178.43]
[1985,3,27,178.43,179.8,178.43,179.54,101000000,179.54]
[1985,3,28,179.54,180.6,179.43,179.54,99780000,179.54]
[1985,3,29,179.54,180.66,179.54,180.66,101400000,180.66]
[1985,4,1,180.66,181.27,180.43,181.27,89900000,181.27]
[1985,4,2,181.27,181.86,180.28,180.53,101700000,180.53]
[1985,4,3,180.53,180.53,178.64,179.11,95480000,179.11]
[1985,4,4,179.11,179.13,178.29,179.03,86910000,179.03]
[1985,4,8,179.03,179.46,177.86,178.03,79960000,178.03]
[1985,4,9,178.03,178.67,177.97,178.21,83980000,178.21]
[1985,4,10,178.21,179.9,178.21,179.42,108200000,179.42]
[1985,4,11,179.42,180.91,179.42,180.19,108400000,180.19]
[1985,4,12,180.19,180.55,180.06,180.54,86220000,180.54]
[1985,4,15,180.54,181.15,180.45,180.92,80660000,180.92]
[1985,4,16,180.92,181.78,180.19,181.2,98480000,181.2]
[1985,4,17,181.2,181.91,181.14,181.68,96020000,181.68]
[1985,4,18,181.68,182.56,180.75,180.84,100600000,180.84]
[1985,4,19,180.84,181.25,180.42,181.11,81110000,181.11]
[1985,4,22,181.11,181.23,180.25,180.7,79930000,180.7]
[1985,4,23,180.7,181.97,180.34,181.88,108900000,181.88]
[1985,4,24,181.88,182.27,181.74,182.26,99600000,182.26]
[1985,4,25,182.26,183.43,182.12,183.43,108600000,183.43]
[1985,4,26,183.43,183.61,182.11,182.18,86570000,182.18]
[1985,4,29,182.18,182.34,180.62,180.63,88860000,180.63]
[1985,4,30,180.63,180.63,178.86,179.83,111800000,179.83]
[1985,5,1,179.83,180.04,178.35,178.37,101600000,178.37]
[1985,5,2,178.37,179.01,178.37,179.01,107700000,179.01]
[1985,5,3,179.01,180.3,179.01,180.08,94870000,180.08]
[1985,5,6,180.08,180.56,179.82,179.99,85650000,179.99]
[1985,5,7,179.99,181.09,179.87,180.76,100200000,180.76]
[1985,5,8,180.76,180.76,179.96,180.62,101300000,180.62]
[1985,5,9,180.62,181.97,180.62,181.92,111000000,181.92]
[1985,5,10,181.92,184.74,181.92,184.28,140300000,184.28]
[1985,5,13,184.28,184.61,184.19,184.61,85830000,184.61]
[1985,5,14,184.61,185.17,183.65,183.87,97360000,183.87]
[1985,5,15,183.87,185.43,183.86,184.54,106100000,184.54]
[1985,5,16,184.54,185.74,184.54,185.66,99420000,185.66]
[1985,5,17,185.66,187.94,185.47,187.42,124600000,187.42]
[1985,5,20,187.42,189.98,187.42,189.72,146300000,189.72]
[1985,5,21,189.72,189.81,188.78,189.64,130200000,189.64]
[1985,5,22,189.64,189.64,187.71,188.56,101400000,188.56]
[1985,5,23,188.56,188.56,187.45,187.6,101000000,187.6]
[1985,5,24,187.6,188.29,187.29,188.29,85970000,188.29]
[1985,5,28,188.29,188.94,187.38,187.86,90600000,187.86]
[1985,5,29,187.86,187.86,187.11,187.68,96540000,187.68]
[1985,5,30,187.68,188.04,187.09,187.75,108300000,187.75]
[1985,5,31,187.75,189.59,187.45,189.55,134100000,189.55]
[1985,6,3,189.55,190.36,188.93,189.32,125000000,189.32]
[1985,6,4,189.32,190.27,188.88,190.04,115400000,190.04]
[1985,6,5,190.04,191.02,190.04,190.16,143900000,190.16]
[1985,6,6,189.75,191.06,189.13,191.06,117200000,191.06]
[1985,6,7,191.06,191.29,189.55,189.68,99630000,189.68]
[1985,6,10,189.68,189.68,188.82,189.51,87940000,189.51]
[1985,6,11,189.51,189.61,188.78,189.04,102100000,189.04]
[1985,6,12,189.04,189.04,187.59,187.61,97700000,187.61]
[1985,6,13,187.61,187.61,185.03,185.33,107000000,185.33]
[1985,6,14,185.33,187.1,185.33,187.1,93090000,187.1]
[1985,6,17,187.1,187.1,185.98,186.53,82170000,186.53]
[1985,6,18,186.53,187.65,186.51,187.34,106900000,187.34]
[1985,6,19,187.34,187.98,186.63,186.63,108300000,186.63]
[1985,6,20,186.63,186.74,185.97,186.73,87500000,186.73]
[1985,6,21,186.73,189.66,186.43,189.61,125400000,189.61]
[1985,6,24,188.77,189.61,187.84,189.15,96040000,189.15]
[1985,6,25,189.15,190.96,189.15,189.74,115700000,189.74]
[1985,6,26,189.74,190.26,189.44,190.06,94130000,190.06]
[1985,6,27,190.06,191.36,190.06,191.23,106700000,191.23]
[1985,6,28,191.23,191.85,191.04,191.85,105200000,191.85]
[1985,7,1,191.85,192.43,191.17,192.43,96080000,192.43]
[1985,7,2,192.43,192.63,191.84,192.01,111100000,192.01]
[1985,7,3,192.01,192.08,191.37,191.45,98410000,191.45]
[1985,7,5,191.45,192.67,191.45,192.52,62450000,192.52]
[1985,7,8,192.47,192.52,191.26,191.93,83670000,191.93]
[1985,7,9,191.93,191.93,190.81,191.05,99060000,191.05]
[1985,7,10,191.05,192.37,190.99,192.37,108200000,192.37]
[1985,7,11,192.37,192.95,192.28,192.94,122800000,192.94]
[1985,7,12,192.94,193.32,192.64,193.29,120300000,193.29]
[1985,7,15,193.29,193.84,192.55,192.72,103900000,192.72]
[1985,7,16,192.72,194.72,192.72,194.72,132500000,194.72]
[1985,7,17,194.86,196.07,194.72,195.65,159900000,195.65]
[1985,7,18,195.65,195.65,194.34,194.38,131400000,194.38]
[1985,7,19,194.38,195.13,194.28,195.13,114800000,195.13]
[1985,7,22,195.13,195.13,193.58,194.35,93540000,194.35]
[1985,7,23,194.35,194.98,192.28,192.55,143600000,192.55]
[1985,7,24,192.55,192.55,190.66,191.58,128600000,191.58]
[1985,7,25,191.58,192.23,191.17,192.06,123300000,192.06]
[1985,7,26,192.06,192.78,191.58,192.4,107000000,192.4]
[1985,7,29,192.4,192.42,189.53,189.6,95960000,189.6]
[1985,7,30,189.62,190.05,189.3,189.93,102300000,189.93]
[1985,7,31,189.93,191.33,189.93,190.92,124200000,190.92]
[1985,8,1,190.92,192.17,190.91,192.11,121500000,192.11]
[1985,8,2,192.11,192.11,191.27,191.48,87860000,191.48]
[1985,8,5,191.48,191.48,189.95,190.62,79610000,190.62]
[1985,8,6,190.62,190.72,187.87,187.93,104000000,187.93]
[1985,8,7,187.93,187.93,187.39,187.68,100000000,187.68]
[1985,8,8,187.68,188.96,187.68,188.95,102900000,188.95]
[1985,8,9,188.95,189.05,188.11,188.32,81750000,188.32]
[1985,8,12,188.32,188.32,187.43,187.63,77340000,187.63]
[1985,8,13,187.63,188.15,186.51,187.3,80300000,187.3]
[1985,8,14,187.3,187.87,187.3,187.41,85780000,187.41]
[1985,8,15,187.41,187.74,186.62,187.26,86100000,187.26]
[1985,8,16,187.26,187.26,186.1,186.1,87910000,186.1]
[1985,8,19,186.1,186.82,186.1,186.38,67930000,186.38]
[1985,8,20,186.38,188.27,186.38,188.08,91230000,188.08]
[1985,8,21,188.08,189.16,188.08,189.16,94880000,189.16]
[1985,8,22,189.11,189.23,187.2,187.36,90600000,187.36]
[1985,8,23,187.22,187.35,186.59,187.17,75270000,187.17]
[1985,8,26,187.17,187.44,186.46,187.31,70290000,187.31]
[1985,8,27,187.31,188.1,187.31,188.1,82140000,188.1]
[1985,8,28,188.1,188.83,187.9,188.83,88530000,188.83]
[1985,8,29,188.73,188.94,188.38,188.93,85660000,188.93]
[1985,8,30,188.93,189.13,188,188.63,81620000,188.63]
[1985,9,3,188.63,188.63,187.38,187.91,81190000,187.91]
[1985,9,4,187.91,187.92,186.97,187.37,85510000,187.37]
[1985,9,5,187.37,187.52,186.89,187.27,94480000,187.27]
[1985,9,6,187.27,188.43,187.27,188.24,95040000,188.24]
[1985,9,9,188.24,188.8,187.9,188.25,89850000,188.25]
[1985,9,10,188.25,188.26,186.5,186.9,104700000,186.9]
[1985,9,11,186.9,186.9,184.79,185.03,100400000,185.03]
[1985,9,12,185.03,185.21,183.49,183.69,107100000,183.69]
[1985,9,13,183.69,184.19,182.05,182.91,111400000,182.91]
[1985,9,16,182.91,182.91,182.45,182.88,66700000,182.88]
[1985,9,17,182.88,182.88,180.78,181.36,111900000,181.36]
[1985,9,18,181.36,181.83,180.81,181.71,105700000,181.71]
[1985,9,19,181.71,183.4,181.71,183.39,100300000,183.39]
[1985,9,20,183.39,183.99,182.04,182.05,101400000,182.05]
[1985,9,23,182.05,184.65,182.05,184.3,104800000,184.3]
[1985,9,24,184.3,184.3,182.42,182.62,97870000,182.62]
[1985,9,25,182.62,182.62,180.62,180.66,92120000,180.66]
[1985,9,26,180.66,181.29,179.45,181.29,106100000,181.29]
[1985,9,30,181.3,182.08,181.22,182.08,103600000,182.08]
[1985,10,1,182.06,185.08,182.02,185.07,130200000,185.07]
[1985,10,2,185.07,185.94,184.06,184.06,147300000,184.06]
[1985,10,3,184.06,185.17,183.59,184.36,127500000,184.36]
[1985,10,4,184.36,184.36,182.65,183.22,101200000,183.22]
[1985,10,7,183.22,183.22,181.3,181.87,95550000,181.87]
[1985,10,8,181.87,182.3,181.16,181.87,97170000,181.87]
[1985,10,9,181.87,183.27,181.87,182.52,99140000,182.52]
[1985,10,10,182.52,182.79,182.05,182.78,90910000,182.78]
[1985,10,11,182.78,184.28,182.61,184.28,96370000,184.28]
[1985,10,14,184.31,186.37,184.28,186.37,78540000,186.37]
[1985,10,15,186.37,187.16,185.66,186.08,110400000,186.08]
[1985,10,16,186.08,187.98,186.08,187.98,117400000,187.98]
[1985,10,17,187.98,188.52,187.42,187.66,140500000,187.66]
[1985,10,18,187.66,188.11,186.89,187.04,107100000,187.04]
[1985,10,21,187.04,187.3,186.79,186.96,95680000,186.96]
[1985,10,22,186.96,188.56,186.96,188.04,111300000,188.04]
[1985,10,23,188.04,189.09,188.04,189.09,121700000,189.09]
[1985,10,24,189.09,189.45,188.41,188.5,123100000,188.5]
[1985,10,25,188.5,188.51,187.32,187.52,101800000,187.52]
[1985,10,28,187.52,187.76,186.93,187.76,97880000,187.76]
[1985,10,29,187.76,189.78,187.76,189.23,110600000,189.23]
[1985,10,30,189.23,190.09,189.14,190.07,120400000,190.07]
[1985,10,31,190.07,190.15,189.35,189.82,121500000,189.82]
[1985,11,1,189.82,191.53,189.37,191.53,129400000,191.53]
[1985,11,4,191.45,191.96,190.66,191.25,104900000,191.25]
[1985,11,5,191.25,192.43,190.99,192.37,119200000,192.37]
[1985,11,6,192.37,193.01,191.83,192.76,129500000,192.76]
[1985,11,7,192.78,192.96,192.16,192.62,119000000,192.62]
[1985,11,8,192.62,193.97,192.53,193.72,115000000,193.72]
[1985,11,11,193.72,197.29,193.7,197.28,126500000,197.28]
[1985,11,12,197.28,198.66,196.97,198.08,170800000,198.08]
[1985,11,13,198.08,198.11,196.91,197.1,109700000,197.1]
[1985,11,14,197.1,199.19,196.88,199.06,124900000,199.06]
[1985,11,15,199.06,199.58,197.9,198.11,130200000,198.11]
[1985,11,18,198.11,198.71,197.51,198.71,108400000,198.71]
[1985,11,19,198.71,199.52,198.01,198.67,126100000,198.67]
[1985,11,20,198.67,199.2,198.52,198.99,105100000,198.99]
[1985,11,21,198.99,201.43,198.99,201.41,150300000,201.41]
[1985,11,22,201.41,202.01,201.05,201.52,133800000,201.52]
[1985,11,25,201.52,201.52,200.08,200.35,91710000,200.35]
[1985,11,26,200.35,201.16,200.11,200.67,123100000,200.67]
[1985,11,27,200.67,202.65,200.67,202.54,143700000,202.54]
[1985,11,29,202.54,203.4,201.92,202.17,84060000,202.17]
[1985,12,2,202.17,202.19,200.2,200.46,103500000,200.46]
[1985,12,3,200.46,200.98,200.1,200.86,109700000,200.86]
[1985,12,4,200.86,204.23,200.86,204.23,153200000,204.23]
[1985,12,5,204.23,205.86,203.79,203.88,181000000,203.88]
[1985,12,6,203.88,203.88,202.45,202.99,125500000,202.99]
[1985,12,9,202.99,204.65,202.98,204.25,144000000,204.25]
[1985,12,10,204.25,205.16,203.68,204.39,156500000,204.39]
[1985,12,11,204.39,206.68,204.17,206.31,178500000,206.31]
[1985,12,12,206.31,207.65,205.83,206.73,170500000,206.73]
[1985,12,13,206.73,210.31,206.73,209.94,177900000,209.94]
[1985,12,16,209.94,213.08,209.91,212.02,176000000,212.02]
[1985,12,17,212.02,212.45,210.58,210.65,155200000,210.65]
[1985,12,18,210.65,211.23,209.24,209.81,137900000,209.81]
[1985,12,19,209.81,210.13,209.25,210.02,130200000,210.02]
[1985,12,20,210.02,211.77,210.02,210.94,170300000,210.94]
[1985,12,23,210.57,210.94,208.44,208.57,107900000,208.57]
[1985,12,24,208.57,208.57,206.44,207.14,78300000,207.14]
[1985,12,26,207.14,207.76,207.05,207.65,62050000,207.65]
[1985,12,27,207.65,209.62,207.65,209.61,81560000,209.61]
[1985,12,30,209.61,210.7,209.17,210.68,91970000,210.68]
[1985,12,31,210.68,211.61,210.68,211.28,112700000,211.28]
[1986,1,2,211.28,211.28,208.93,209.59,98960000,209.59]
[1986,1,3,209.59,210.88,209.51,210.88,105000000,210.88]
[1986,1,6,210.88,210.98,209.93,210.65,99610000,210.65]
[1986,1,7,210.65,213.8,210.65,213.8,153000000,213.8]
[1986,1,8,213.8,214.57,207.49,207.97,180300000,207.97]
[1986,1,9,207.97,207.97,204.51,206.11,176500000,206.11]
[1986,1,10,206.11,207.33,205.52,205.96,122800000,205.96]
[1986,1,13,205.96,206.83,205.52,206.72,108700000,206.72]
[1986,1,14,206.72,207.37,206.06,206.64,113900000,206.64]
[1986,1,15,206.64,208.27,206.64,208.26,122400000,208.26]
[1986,1,16,208.26,209.18,207.61,209.17,130500000,209.17]
[1986,1,17,209.17,209.4,207.59,208.43,132100000,208.43]
[1986,1,20,208.43,208.43,206.62,207.53,85340000,207.53]
[1986,1,21,207.53,207.78,205.05,205.79,128300000,205.79]
[1986,1,22,205.79,206.03,203.41,203.49,131200000,203.49]
[1986,1,23,203.49,204.43,202.6,204.25,130300000,204.25]
[1986,1,24,204.25,206.43,204.25,206.43,128900000,206.43]
[1986,1,27,206.43,207.69,206.43,207.39,122900000,207.39]
[1986,1,28,207.42,209.82,207.4,209.81,145700000,209.81]
[1986,1,29,209.81,212.36,209.81,210.29,193800000,210.29]
[1986,1,30,210.29,211.54,209.15,209.33,125300000,209.33]
[1986,1,31,209.33,212.42,209.19,211.78,143500000,211.78]
[1986,2,3,211.78,214.18,211.6,213.96,145300000,213.96]
[1986,2,4,213.96,214.57,210.82,212.79,175700000,212.79]
[1986,2,5,212.84,213.03,211.21,212.96,134300000,212.96]
[1986,2,6,212.96,214.51,212.6,213.47,146100000,213.47]
[1986,2,7,213.47,215.27,211.13,214.56,144400000,214.56]
[1986,2,10,214.56,216.24,214.47,216.24,129900000,216.24]
[1986,2,11,216.24,216.67,215.54,215.92,141300000,215.92]
[1986,2,12,215.92,216.28,215.13,215.97,136400000,215.97]
[1986,2,13,215.97,217.41,215.38,217.4,136500000,217.4]
[1986,2,14,217.4,219.76,217.22,219.76,155600000,219.76]
[1986,2,18,219.76,222.45,219.26,222.45,160200000,222.45]
[1986,2,19,222.45,222.96,219.73,219.76,152000000,219.76]
[1986,2,20,219.76,222.22,219.22,222.22,139700000,222.22]
[1986,2,21,222.22,224.62,222.22,224.62,177600000,224.62]
[1986,2,24,224.58,225.29,223.31,224.34,144700000,224.34]
[1986,2,25,224.34,224.4,222.63,223.79,148000000,223.79]
[1986,2,26,223.72,224.59,223.15,224.04,158000000,224.04]
[1986,2,27,224.04,226.88,223.41,226.77,181700000,226.77]
[1986,2,28,226.77,227.92,225.42,226.92,191700000,226.92]
[1986,3,3,226.92,226.92,224.41,225.42,142700000,225.42]
[1986,3,4,225.42,227.33,223.94,224.38,174500000,224.38]
[1986,3,5,224.14,224.37,222.18,224.34,154600000,224.34]
[1986,3,6,224.39,225.5,224.13,225.13,159000000,225.13]
[1986,3,7,225.13,226.33,224.44,225.57,163200000,225.57]
[1986,3,10,225.57,226.98,225.36,226.58,129900000,226.58]
[1986,3,11,226.58,231.81,226.58,231.69,187300000,231.69]
[1986,3,12,231.69,234.7,231.68,232.54,210300000,232.54]
[1986,3,13,232.54,233.89,231.27,233.19,171500000,233.19]
[1986,3,14,233.19,236.55,232.58,236.55,181900000,236.55]
[1986,3,17,236.55,236.55,233.69,234.67,137500000,234.67]
[1986,3,18,234.67,236.52,234.14,235.78,148000000,235.78]
[1986,3,19,235.78,236.52,235.13,235.6,150000000,235.6]
[1986,3,20,235.6,237.09,235.6,236.54,148000000,236.54]
[1986,3,21,236.54,237.35,233.29,233.34,199100000,233.34]
[1986,3,24,233.34,235.33,232.92,235.33,143800000,235.33]
[1986,3,25,235.33,235.33,233.62,234.72,139300000,234.72]
[1986,3,26,234.72,237.79,234.71,237.3,161500000,237.3]
[1986,3,27,237.3,240.11,237.3,238.97,178100000,238.97]
[1986,3,31,238.97,239.86,238.08,238.9,134400000,238.9]
[1986,4,1,238.9,239.1,234.57,235.14,167400000,235.14]
[1986,4,2,235.14,235.71,233.4,235.71,145300000,235.71]
[1986,4,3,235.71,236.42,232.07,232.47,148200000,232.47]
[1986,4,4,232.47,232.56,228.32,228.69,147300000,228.69]
[1986,4,7,228.69,228.83,226.3,228.63,129800000,228.63]
[1986,4,8,228.63,233.7,228.63,233.52,146300000,233.52]
[1986,4,9,233.52,235.57,232.13,233.75,156300000,233.75]
[1986,4,10,233.75,236.54,233.75,236.44,184800000,236.44]
[1986,4,11,236.44,237.85,235.13,235.97,139400000,235.97]
[1986,4,14,235.97,237.48,235.43,237.28,106700000,237.28]
[1986,4,15,237.28,238.09,236.64,237.73,123700000,237.73]
[1986,4,16,237.73,242.57,237.73,242.22,173800000,242.22]
[1986,4,17,242.22,243.36,241.89,243.03,161400000,243.03]
[1986,4,18,243.03,243.47,241.74,242.38,153600000,242.38]
[1986,4,21,242.38,244.78,241.88,244.74,136100000,244.74]
[1986,4,22,244.74,245.47,241.3,242.42,161500000,242.42]
[1986,4,23,242.42,242.42,240.08,241.75,149700000,241.75]
[1986,4,24,241.75,243.13,241.65,242.02,146600000,242.02]
[1986,4,25,242.02,242.8,240.91,242.29,142300000,242.29]
[1986,4,28,242.29,243.08,241.23,243.08,123900000,243.08]
[1986,4,29,243.08,243.57,239.23,240.51,148800000,240.51]
[1986,4,30,240.52,240.52,235.26,235.52,147500000,235.52]
[1986,5,1,235.52,236.01,234.21,235.16,146500000,235.16]
[1986,5,2,235.16,236.52,234.15,234.79,126300000,234.79]
[1986,5,5,234.79,237.73,234.79,237.73,102400000,237.73]
[1986,5,6,237.73,238.28,236.26,237.24,121200000,237.24]
[1986,5,7,236.56,237.24,233.98,236.08,129900000,236.08]
[1986,5,8,236.08,237.96,236.08,237.13,136000000,237.13]
[1986,5,9,237.13,238.01,235.85,237.85,137400000,237.85]
[1986,5,12,237.85,238.53,237.02,237.58,125400000,237.58]
[1986,5,13,237.58,237.87,236.02,236.41,119200000,236.41]
[1986,5,14,236.41,237.54,235.85,237.54,132100000,237.54]
[1986,5,15,237.54,237.54,233.93,234.43,131600000,234.43]
[1986,5,16,234.43,234.43,232.26,232.76,113500000,232.76]
[1986,5,19,232.76,233.54,232.41,233.2,85840000,233.2]
[1986,5,20,233.2,236.12,232.58,236.11,113000000,236.11]
[1986,5,21,236.11,236.83,235.45,235.45,117100000,235.45]
[1986,5,22,235.45,240.25,235.45,240.12,144900000,240.12]
[1986,5,23,240.12,242.16,240.12,241.35,130200000,241.35]
[1986,5,27,241.35,244.76,241.35,244.75,121200000,244.75]
[1986,5,28,244.75,247.4,244.75,246.63,159600000,246.63]
[1986,5,29,246.63,248.32,245.29,247.98,135700000,247.98]
[1986,5,30,247.98,249.19,246.43,247.35,151200000,247.35]
[1986,6,2,246.04,247.74,243.83,245.04,120600000,245.04]
[1986,6,3,245.04,245.51,243.67,245.51,114700000,245.51]
[1986,6,4,245.51,246.3,242.59,243.94,117000000,243.94]
[1986,6,5,243.94,245.66,243.41,245.65,110900000,245.65]
[1986,6,6,245.65,246.07,244.43,245.67,110900000,245.67]
[1986,6,9,245.67,245.67,239.68,239.96,123300000,239.96]
[1986,6,10,239.96,240.08,238.23,239.58,125000000,239.58]
[1986,6,11,239.58,241.13,239.21,241.13,127400000,241.13]
[1986,6,12,241.24,241.64,240.7,241.49,109100000,241.49]
[1986,6,13,241.71,245.91,241.71,245.73,141200000,245.73]
[1986,6,16,245.73,246.5,245.17,246.13,112100000,246.13]
[1986,6,17,246.13,246.26,243.6,244.35,123100000,244.35]
[1986,6,18,244.35,245.25,242.57,244.99,117000000,244.99]
[1986,6,19,244.99,245.8,244.05,244.06,129000000,244.06]
[1986,6,20,244.06,247.6,243.98,247.58,149100000,247.58]
[1986,6,23,247.58,247.58,244.45,245.26,123800000,245.26]
[1986,6,24,245.26,248.26,244.53,247.03,140600000,247.03]
[1986,6,25,247.03,250.13,247.03,248.93,161800000,248.93]
[1986,6,26,248.93,249.43,247.72,248.74,134100000,248.74]
[1986,6,27,248.74,249.74,248.74,249.6,123800000,249.6]
[1986,6,30,249.6,251.81,249.6,250.84,135100000,250.84]
[1986,7,1,250.67,252.04,250.53,252.04,147700000,252.04]
[1986,7,2,252.04,253.2,251.79,252.7,150000000,252.7]
[1986,7,3,252.7,252.94,251.23,251.79,108300000,251.79]
[1986,7,7,251.79,251.81,243.63,244.05,138200000,244.05]
[1986,7,8,244.05,244.06,239.07,241.59,174100000,241.59]
[1986,7,9,241.59,243.07,241.46,242.82,142900000,242.82]
[1986,7,10,242.82,243.44,239.66,243.01,146200000,243.01]
[1986,7,11,243.01,243.48,241.68,242.22,124500000,242.22]
[1986,7,14,242.22,242.22,238.04,238.11,123200000,238.11]
[1986,7,15,238.09,238.12,233.6,233.66,184000000,233.66]
[1986,7,16,233.66,236.19,233.66,235.01,160800000,235.01]
[1986,7,17,235.01,236.65,235.01,236.07,132400000,236.07]
[1986,7,18,236.07,238.22,233.94,236.36,149700000,236.36]
[1986,7,21,236.36,236.45,235.53,236.24,106300000,236.24]
[1986,7,22,236.24,238.42,235.92,238.18,138500000,238.18]
[1986,7,23,238.19,239.25,238.17,238.67,133300000,238.67]
[1986,7,24,238.69,239.05,237.32,237.95,134700000,237.95]
[1986,7,25,237.99,240.36,237.95,240.22,132000000,240.22]
[1986,7,28,240.2,240.25,235.23,236.01,128000000,236.01]
[1986,7,29,235.72,236.01,234.4,234.55,115700000,234.55]
[1986,7,30,234.57,237.38,233.07,236.59,146700000,236.59]
[1986,7,31,236.59,236.92,235.89,236.12,112700000,236.12]
[1986,8,1,236.12,236.89,234.59,234.91,114900000,234.91]
[1986,8,4,234.91,236.86,231.92,235.99,130000000,235.99]
[1986,8,5,235.99,238.31,235.97,237.03,153100000,237.03]
[1986,8,6,237.03,237.35,235.48,236.84,127500000,236.84]
[1986,8,7,236.84,238.02,236.31,237.04,122400000,237.04]
[1986,8,8,237.04,238.06,236.37,236.88,106300000,236.88]
[1986,8,11,236.88,241.2,236.87,240.68,125600000,240.68]
[1986,8,12,240.68,243.37,240.35,243.34,131700000,243.34]
[1986,8,13,243.34,246.51,243.06,245.67,156400000,245.67]
[1986,8,14,245.67,246.79,245.53,246.25,123800000,246.25]
[1986,8,15,246.25,247.15,245.7,247.15,123500000,247.15]
[1986,8,18,247.15,247.83,245.48,247.38,112800000,247.38]
[1986,8,19,247.38,247.42,245.82,246.51,109300000,246.51]
[1986,8,20,246.53,249.77,246.51,249.77,156600000,249.77]
[1986,8,21,249.77,250.45,249.11,249.67,135200000,249.67]
[1986,8,22,249.67,250.61,249.27,250.19,118100000,250.19]
[1986,8,25,250.19,250.26,247.76,247.81,104400000,247.81]
[1986,8,26,247.81,252.91,247.81,252.84,156600000,252.84]
[1986,8,27,252.84,254.24,252.66,253.3,143300000,253.3]
[1986,8,28,253.3,253.67,251.91,252.84,125100000,252.84]
[1986,8,29,252.84,254.07,251.73,252.93,125300000,252.93]
[1986,9,2,252.93,253.3,248.14,248.52,135500000,248.52]
[1986,9,3,248.52,250.08,247.59,250.08,154300000,250.08]
[1986,9,4,250.08,254.01,250.03,253.83,189400000,253.83]
[1986,9,5,253.83,254.13,250.33,250.47,180600000,250.47]
[1986,9,8,250.47,250.47,247.02,248.14,153300000,248.14]
[1986,9,9,248.14,250.21,246.94,247.67,137500000,247.67]
[1986,9,10,247.67,247.76,246.11,247.06,140300000,247.06]
[1986,9,11,247.06,247.06,234.67,235.18,237600000,235.18]
[1986,9,12,235.18,235.45,228.74,230.67,240500000,230.67]
[1986,9,15,230.67,232.82,229.44,231.94,155600000,231.94]
[1986,9,16,231.93,231.94,228.32,231.72,131200000,231.72]
[1986,9,17,231.73,233.81,231.38,231.68,141000000,231.68]
[1986,9,18,231.67,232.87,230.57,232.31,132200000,232.31]
[1986,9,19,232.3,232.31,230.69,232.21,153900000,232.21]
[1986,9,22,232.2,234.93,232.2,234.93,126100000,234.93]
[1986,9,23,234.96,235.88,234.5,235.67,132600000,235.67]
[1986,9,24,235.66,237.06,235.53,236.28,134600000,236.28]
[1986,9,25,231.83,236.28,230.67,231.83,134300000,231.83]
[1986,9,26,231.83,233.68,230.64,232.23,115300000,232.23]
[1986,9,29,232.23,232.23,228.08,229.91,115600000,229.91]
[1986,9,30,229.91,233.01,229.91,231.32,124900000,231.32]
[1986,10,1,231.32,234.62,231.32,233.6,143600000,233.6]
[1986,10,2,233.6,234.33,232.77,233.92,128100000,233.92]
[1986,10,3,233.92,236.16,232.79,233.71,128100000,233.71]
[1986,10,6,233.71,235.34,233.17,234.78,88250000,234.78]
[1986,10,7,234.74,235.18,233.46,234.41,125100000,234.41]
[1986,10,8,234.41,236.84,233.68,236.68,141700000,236.68]
[1986,10,9,236.67,238.2,235.72,235.85,153400000,235.85]
[1986,10,10,235.84,236.27,235.31,235.48,105100000,235.48]
[1986,10,13,235.52,235.91,235.02,235.91,54990000,235.91]
[1986,10,14,235.9,236.37,234.37,235.37,116800000,235.37]
[1986,10,15,235.36,239.03,235.27,238.8,144300000,238.8]
[1986,10,16,238.83,240.18,238.8,239.53,156900000,239.53]
[1986,10,17,239.5,239.53,237.71,238.84,124100000,238.84]
[1986,10,20,238.84,238.84,234.78,235.97,109000000,235.97]
[1986,10,21,236.03,236.49,234.95,235.88,110000000,235.88]
[1986,10,22,235.89,236.64,235.82,236.26,114000000,236.26]
[1986,10,23,236.28,239.76,236.26,239.28,150900000,239.28]
[1986,10,24,239.3,239.65,238.25,238.26,137500000,238.26]
[1986,10,27,238.22,238.77,236.72,238.77,133200000,238.77]
[1986,10,28,238.81,240.58,238.77,239.26,145900000,239.26]
[1986,10,29,239.23,241,238.98,240.94,164400000,240.94]
[1986,10,30,240.97,244.08,240.94,243.71,194200000,243.71]
[1986,10,31,243.7,244.51,242.95,243.98,147200000,243.98]
[1986,11,3,243.97,245.8,243.93,245.8,138200000,245.8]
[1986,11,4,245.8,246.43,244.42,246.2,163200000,246.2]
[1986,11,5,246.09,247.05,245.21,246.58,183200000,246.58]
[1986,11,6,246.54,246.9,244.3,245.87,165300000,245.87]
[1986,11,7,245.85,246.13,244.92,245.77,142300000,245.77]
[1986,11,10,245.75,246.22,244.68,246.13,120200000,246.13]
[1986,11,11,246.15,247.1,246.12,247.08,118500000,247.08]
[1986,11,12,247.06,247.67,245.68,246.64,162200000,246.64]
[1986,11,13,246.63,246.66,242.98,243.02,164000000,243.02]
[1986,11,14,243.01,244.51,241.96,244.5,172100000,244.5]
[1986,11,17,244.5,244.8,242.29,243.21,133300000,243.21]
[1986,11,18,243.2,243.23,236.65,236.78,185300000,236.78]
[1986,11,19,236.77,237.94,235.51,237.66,183300000,237.66]
[1986,11,20,237.66,242.05,237.66,242.05,158100000,242.05]
[1986,11,21,242.03,246.38,241.97,245.86,200700000,245.86]
[1986,11,24,245.86,248,245.21,247.45,150800000,247.45]
[1986,11,25,247.44,248.18,246.3,248.17,154600000,248.17]
[1986,11,26,248.14,248.9,247.73,248.77,152000000,248.77]
[1986,11,28,248.82,249.22,248.07,249.22,93530000,249.22]
[1986,12,1,249.22,249.22,245.72,249.05,133800000,249.05]
[1986,12,2,249.06,254,249.05,254,230400000,254]
[1986,12,3,254,254.87,253.24,253.85,200100000,253.85]
[1986,12,4,253.85,254.42,252.88,253.04,156900000,253.04]
[1986,12,5,253.05,253.89,250.71,251.17,139800000,251.17]
[1986,12,8,251.16,252.36,248.82,251.16,159000000,251.16]
[1986,12,9,251.16,251.27,249.25,249.28,128700000,249.28]
[1986,12,10,249.28,251.53,248.94,250.96,139700000,250.96]
[1986,12,11,250.97,250.98,247.15,248.17,136000000,248.17]
[1986,12,12,248.17,248.31,247.02,247.35,126600000,247.35]
[1986,12,15,247.31,248.23,244.92,248.21,148200000,248.21]
[1986,12,16,248.21,250.04,247.4,250.04,157000000,250.04]
[1986,12,17,250.01,250.04,247.19,247.56,148800000,247.56]
[1986,12,18,247.56,247.81,246.45,246.78,155400000,246.78]
[1986,12,19,246.79,249.96,245.89,249.73,244700000,249.73]
[1986,12,22,249.73,249.73,247.45,248.75,157600000,248.75]
[1986,12,23,248.75,248.75,245.85,246.34,188700000,246.34]
[1986,12,24,246.34,247.22,246.02,246.75,95410000,246.75]
[1986,12,26,246.75,247.09,246.73,246.92,48860000,246.92]
[1986,12,29,246.9,246.92,244.31,244.67,99800000,244.67]
[1986,12,30,244.66,244.67,243.04,243.37,126200000,243.37]
[1986,12,31,243.37,244.03,241.28,242.17,139200000,242.17]
[1987,1,2,242.17,246.45,242.17,246.45,91880000,246.45]
[1987,1,5,246.45,252.57,246.45,252.19,181900000,252.19]
[1987,1,6,252.2,253.99,252.14,252.78,189300000,252.78]
[1987,1,7,252.78,255.72,252.65,255.33,190900000,255.33]
[1987,1,8,255.36,257.27999999999997,254.97,257.27999999999997,194500000,257.27999999999997]
[1987,1,9,257.26,259.2,256.11,258.73,193000000,258.73]
[1987,1,12,258.72000000000003,261.36,257.92,260.3,184200000,260.3]
[1987,1,13,260.3,260.45,259.20999999999998,259.95,170900000,259.95]
[1987,1,14,259.95,262.72000000000003,259.62,262.64,214200000,262.64]
[1987,1,15,262.64999999999998,266.68,262.64,265.49,253100000,265.49]
[1987,1,16,265.45999999999998,267.24,264.31,266.27999999999997,218400000,266.27999999999997]
[1987,1,19,266.26,269.33999999999997,264,269.33999999999997,162800000,269.33999999999997]
[1987,1,20,269.33999999999997,271.02999999999997,267.64999999999998,269.04000000000002,224800000,269.04000000000002]
[1987,1,21,269.04000000000002,270.87,267.35000000000002,267.83999999999997,184200000,267.83999999999997]
[1987,1,22,267.83999999999997,274.05,267.32,273.91000000000003,188700000,273.91000000000003]
[1987,1,23,273.91000000000003,280.95999999999998,268.41000000000003,270.10000000000002,302400000,270.10000000000002]
[1987,1,26,270.10000000000002,270.39999999999998,267.73,269.61,138900000,269.61]
[1987,1,27,269.61,274.31,269.61,273.75,192300000,273.75]
[1987,1,28,273.75,275.70999999999998,273.02999999999997,275.39999999999998,195800000,275.39999999999998]
[1987,1,29,275.39999999999998,276.85000000000002,272.54000000000002,274.24,205300000,274.24]
[1987,1,30,274.24,274.24,271.38,274.08,163400000,274.08]
[1987,2,2,274.08,277.35000000000002,273.16000000000003,276.45,177400000,276.45]
[1987,2,3,276.45,277.83,275.83999999999997,275.99,198100000,275.99]
[1987,2,4,275.99,279.64999999999998,275.35000000000002,279.64,222400000,279.64]
[1987,2,5,279.64,282.26,278.66000000000003,281.16000000000003,256700000,281.16000000000003]
[1987,2,6,281.16000000000003,281.79000000000002,279.87,280.04000000000002,184100000,280.04000000000002]
[1987,2,9,280.04000000000002,280.04000000000002,277.24,278.16000000000003,143300000,278.16000000000003]
[1987,2,10,278.16000000000003,278.16000000000003,273.49,275.07,168300000,275.07]
[1987,2,11,275.07,277.70999999999998,274.70999999999998,277.54000000000002,172400000,277.54000000000002]
[1987,2,12,277.54000000000002,278.04000000000002,273.89,275.62,200400000,275.62]
[1987,2,13,275.62,280.91000000000003,275.01,279.7,184400000,279.7]
[1987,2,17,279.7,285.49,279.7,285.49,187800000,285.49]
[1987,2,18,285.49,287.55,282.97000000000003,285.42,218200000,285.42]
[1987,2,19,285.42,286.24,283.83999999999997,285.57,181500000,285.57]
[1987,2,20,285.57,285.98,284.31,285.48,175800000,285.48]
[1987,2,23,285.48,285.5,279.37,282.38,170500000,282.38]
[1987,2,24,282.38,283.33,281.45,282.88,151300000,282.88]
[1987,2,25,282.88,285.35000000000002,282.14,284,184100000,284]
[1987,2,26,284,284.39999999999998,280.73,282.95999999999998,165800000,282.95999999999998]
[1987,2,27,282.95999999999998,284.55,282.77,284.2,142800000,284.2]
[1987,3,2,284.17,284.83,282.3,283,156700000,283]
[1987,3,3,283,284.19,282.92,284.12,149200000,284.12]
[1987,3,4,284.12,288.62,284.12,288.62,198400000,288.62]
[1987,3,5,288.62,291.24,288.60000000000002,290.52,205400000,290.52]
[1987,3,6,290.52,290.67,288.77,290.66000000000003,181600000,290.66000000000003]
[1987,3,9,290.66000000000003,290.66000000000003,287.12,288.3,165400000,288.3]
[1987,3,10,288.3,290.87,287.89,290.86,174800000,290.86]
[1987,3,11,290.87,292.51,289.33,290.31,186900000,290.31]
[1987,3,12,290.33,291.91000000000003,289.66000000000003,291.22000000000003,174500000,291.22000000000003]
[1987,3,13,291.22000000000003,291.79000000000002,289.88,289.89,150900000,289.89]
[1987,3,16,289.88,289.89,286.64,288.23,134900000,288.23]
[1987,3,17,288.08999999999997,292.47000000000003,287.95999999999998,292.47000000000003,177300000,292.47000000000003]
[1987,3,18,292.49,294.58,290.87,292.77999999999997,198100000,292.77999999999997]
[1987,3,19,292.73,294.45999999999998,292.26,294.08,166100000,294.08]
[1987,3,20,294.08,298.17,294.08,298.17,234000000,298.17]
[1987,3,23,298.16000000000003,301.17,297.5,301.16000000000003,189100000,301.16000000000003]
[1987,3,24,301.17,301.92,300.14,301.64,189900000,301.64]
[1987,3,25,301.52,301.85000000000002,299.36,300.38,171300000,300.38]
[1987,3,26,300.39,302.72000000000003,300.38,300.93,196000000,300.93]
[1987,3,27,300.95999999999998,301.41000000000003,296.06,296.13,184400000,296.13]
[1987,3,30,296.10000000000002,296.13,286.69,289.2,208400000,289.2]
[1987,3,31,289.20999999999998,291.87,289.07,291.7,171800000,291.7]
[1987,4,1,291.58999999999997,292.38,288.33999999999997,292.38,182600000,292.38]
[1987,4,2,292.41000000000003,294.47000000000003,292.02,293.63,183000000,293.63]
[1987,4,3,293.64,301.3,292.3,300.41000000000003,213400000,300.41000000000003]
[1987,4,6,300.45999999999998,302.20999999999998,300.41000000000003,301.95,173700000,301.95]
[1987,4,7,301.94,303.64999999999998,296.67,296.69,186400000,296.69]
[1987,4,8,296.72000000000003,299.2,295.18,297.26,179800000,297.26]
[1987,4,9,297.25,297.70999999999998,291.5,292.86,180300000,292.86]
[1987,4,10,292.82,293.74,290.94,292.49,169500000,292.49]
[1987,4,13,292.48,293.36,285.62,285.62,181000000,285.62]
[1987,4,14,285.61,285.62,275.67,279.16000000000003,266500000,279.16000000000003]
[1987,4,15,279.17,285.14,279.16000000000003,284.44,198200000,284.44]
[1987,4,16,284.45,289.57,284.44,286.91000000000003,189600000,286.91000000000003]
[1987,4,20,286.91000000000003,288.36,284.55,286.08999999999997,139100000,286.08999999999997]
[1987,4,21,285.88,293.07,282.89,293.07,191300000,293.07]
[1987,4,22,293.05,293.45999999999998,286.98,287.19,185900000,287.19]
[1987,4,23,287.19,289.12,284.27999999999997,286.82,173900000,286.82]
[1987,4,24,286.81,286.82,281.18,281.52,178000000,281.52]
[1987,4,27,281.52,284.45,276.22000000000003,281.83,222700000,281.83]
[1987,4,28,281.83,285.95,281.83,282.51,180100000,282.51]
[1987,4,29,282.58,286.42,282.58,284.57,173600000,284.57]
[1987,4,30,284.58,290.08,284.57,288.36,183100000,288.36]
[1987,5,1,286.99,289.70999999999998,286.52,288.02999999999997,160100000,288.02999999999997]
[1987,5,4,288.02,289.99,286.39,289.36,140600000,289.36]
[1987,5,5,289.36,295.39999999999998,289.33999999999997,295.33999999999997,192300000,295.33999999999997]
[1987,5,6,295.35000000000002,296.19,293.60000000000002,295.47000000000003,196600000,295.47000000000003]
[1987,5,7,295.45,296.8,294.07,294.70999999999998,215200000,294.70999999999998]
[1987,5,8,294.73,296.18,291.73,293.37,161900000,293.37]
[1987,5,11,293.37,298.69,291.55,291.57,203700000,291.57]
[1987,5,12,291.57,293.3,290.18,293.3,155300000,293.3]
[1987,5,13,293.31,294.54000000000002,290.74,293.98,171000000,293.98]
[1987,5,14,293.98,295.10000000000002,292.95,294.24,152000000,294.24]
[1987,5,15,294.23,294.24,287.11,287.43,180800000,287.43]
[1987,5,18,287.43,287.43,282.57,286.64999999999998,174200000,286.64999999999998]
[1987,5,19,286.66000000000003,287.39,278.83,279.62,175400000,279.62]
[1987,5,20,279.62,280.89,277.01,278.20999999999998,206800000,278.20999999999998]
[1987,5,21,278.23,282.31,278.20999999999998,280.17,164800000,280.17]
[1987,5,22,280.17,283.33,280.17,282.16000000000003,135800000,282.16000000000003]
[1987,5,26,282.16000000000003,289.11,282.16000000000003,289.11,152500000,289.11]
[1987,5,27,289.07,290.77999999999997,288.19,288.73,171400000,288.73]
[1987,5,28,288.73,291.5,286.33,290.76,153800000,290.76]
[1987,5,29,290.77,292.87,289.7,290.10000000000002,153500000,290.10000000000002]
[1987,6,1,290.12,291.95999999999998,289.23,289.83,149300000,289.83]
[1987,6,2,289.82,290.94,286.93,288.45999999999998,153400000,288.45999999999998]
[1987,6,3,288.56,293.47000000000003,288.56,293.47000000000003,164200000,293.47000000000003]
[1987,6,4,293.45999999999998,295.08999999999997,292.76,295.08999999999997,140300000,295.08999999999997]
[1987,6,5,295.11,295.11,292.8,293.45,129100000,293.45]
[1987,6,8,293.45999999999998,297.02999999999997,291.55,296.72000000000003,136400000,296.72000000000003]
[1987,6,9,296.72000000000003,297.58999999999997,295.89999999999998,297.27999999999997,164200000,297.27999999999997]
[1987,6,10,297.27999999999997,300.81,295.66000000000003,297.47000000000003,197400000,297.47000000000003]
[1987,6,11,297.5,298.94,297.47000000000003,298.73,138900000,298.73]
[1987,6,12,298.77,302.26,298.73,301.62,175100000,301.62]
[1987,6,15,301.62,304.11,301.62,303.14,156900000,303.14]
[1987,6,16,303.12,304.86,302.60000000000002,304.76,157800000,304.76]
[1987,6,17,304.77,305.74,304.02999999999997,304.81,184700000,304.81]
[1987,6,18,304.77999999999997,306.13,303.38,305.69,168600000,305.69]
[1987,6,19,305.70999999999998,306.97000000000003,305.55,306.97000000000003,220500000,306.97000000000003]
[1987,6,22,306.98,310.2,306.97000000000003,309.64999999999998,178200000,309.64999999999998]
[1987,6,23,309.66000000000003,310.27,307.48,308.43,194200000,308.43]
[1987,6,24,308.44,308.91000000000003,306.32,306.86,153800000,306.86]
[1987,6,25,306.87,309.44,306.86,308.95999999999998,173500000,308.95999999999998]
[1987,6,26,308.94,308.95999999999998,306.36,307.16000000000003,150500000,307.16000000000003]
[1987,6,29,307.14999999999998,308.14999999999998,306.75,307.89999999999998,142500000,307.89999999999998]
[1987,6,30,307.89,308,303.01,304,165500000,304]
[1987,7,1,303.99,304,302.52999999999997,302.94,157000000,302.94]
[1987,7,2,302.95999999999998,306.33999999999997,302.94,305.63,154900000,305.63]
[1987,7,6,305.64,306.75,304.23,304.92,155000000,304.92]
[1987,7,7,304.91000000000003,308.63,304.73,307.39999999999998,200700000,307.39999999999998]
[1987,7,8,307.41000000000003,308.48,306.01,308.29000000000002,207500000,308.29000000000002]
[1987,7,9,308.3,309.56,307.42,307.52,195400000,307.52]
[1987,7,10,307.55,308.39999999999998,306.95999999999998,308.37,172100000,308.37]
[1987,7,13,308.41000000000003,308.41000000000003,305.49,307.63,152500000,307.63]
[1987,7,14,307.67,310.69,307.45999999999998,310.68,185900000,310.68]
[1987,7,15,310.67,312.08,309.07,310.42,202300000,310.42]
[1987,7,16,311,312.83,310.42,312.7,210900000,312.7]
[1987,7,17,312.70999999999998,314.58999999999997,312.38,314.58999999999997,210000000,314.58999999999997]
[1987,7,20,314.56,314.58999999999997,311.24,311.39,168100000,311.39]
[1987,7,21,311.36,312.41000000000003,307.51,308.55,186600000,308.55]
[1987,7,22,308.56,309.12,307.22000000000003,308.47000000000003,174700000,308.47000000000003]
[1987,7,23,308.5,309.63,306.10000000000002,307.81,163700000,307.81]
[1987,7,24,307.82,309.27999999999997,307.77999999999997,309.27,158400000,309.27]
[1987,7,27,309.3,310.7,308.61,310.64999999999998,152000000,310.64999999999998]
[1987,7,28,310.64999999999998,312.33,310.27999999999997,312.33,172600000,312.33]
[1987,7,29,312.33999999999997,315.64999999999998,311.73,315.64999999999998,196200000,315.64999999999998]
[1987,7,30,315.69,318.52999999999997,315.64999999999998,318.05,208000000,318.05]
[1987,7,31,318.05,318.85000000000002,317.56,318.66000000000003,181900000,318.66000000000003]
[1987,8,3,318.62,320.26,316.52,317.57,207800000,317.57]
[1987,8,4,317.58999999999997,318.25,314.51,316.23,166500000,316.23]
[1987,8,5,316.25,319.74,316.23,318.45,192700000,318.45]
[1987,8,6,318.49,322.08999999999997,317.5,322.08999999999997,192000000,322.08999999999997]
[1987,8,7,322.10000000000002,324.14999999999998,321.82,323,212700000,323]
[1987,8,10,322.98,328,322.95,328,187200000,328]
[1987,8,11,328.02,333.4,328,333.33,278100000,333.33]
[1987,8,12,333.32,334.57,331.06,332.39,235800000,332.39]
[1987,8,13,332.38,335.52,332.38,334.65,217100000,334.65]
[1987,8,14,334.63,336.08,332.63,333.99,196100000,333.99]
[1987,8,17,333.98,335.43,332.88,334.11,166100000,334.11]
[1987,8,18,334.1,334.11,326.43,329.25,198400000,329.25]
[1987,8,19,329.26,329.89,326.54000000000002,329.83,180900000,329.83]
[1987,8,20,331.49,335.19,329.83,334.84,196600000,334.84]
[1987,8,21,334.85,336.37,334.3,335.9,189600000,335.9]
[1987,8,24,335.89,335.9,331.92,333.33,149400000,333.33]
[1987,8,25,333.37,337.89,333.33,336.77,213500000,336.77]
[1987,8,26,336.77,337.39,334.46,334.57,196200000,334.57]
[1987,8,27,334.56,334.57,331.1,331.38,163600000,331.38]
[1987,8,28,331.37,331.38,327.02999999999997,327.04000000000002,156300000,327.04000000000002]
[1987,8,31,327.02999999999997,330.09,326.99,329.8,165800000,329.8]
[1987,9,1,329.81,332.18,322.83,323.39999999999998,193500000,323.39999999999998]
[1987,9,2,323.39999999999998,324.52999999999997,318.76,321.68,199900000,321.68]
[1987,9,3,321.47000000000003,324.29000000000002,317.39,320.20999999999998,165200000,320.20999999999998]
[1987,9,4,320.20999999999998,322.02999999999997,316.52999999999997,316.7,129100000,316.7]
[1987,9,8,316.68,316.7,308.56,313.56,242900000,313.56]
[1987,9,9,313.60000000000002,315.41000000000003,312.29000000000002,313.92,164900000,313.92]
[1987,9,10,313.92,317.58999999999997,313.92,317.13,179800000,317.13]
[1987,9,11,317.14,322.45,317.13,321.98,178000000,321.98]
[1987,9,14,322.02,323.81,320.39999999999998,323.08,154400000,323.08]
[1987,9,15,323.07,323.08,317.63,317.74,136200000,317.74]
[1987,9,16,317.75,319.5,314.61,314.86,195700000,314.86]
[1987,9,17,314.94,316.08,313.45,314.93,150700000,314.93]
[1987,9,18,314.98,316.99,314.86,314.86,188100000,314.86]
[1987,9,21,314.92,317.66000000000003,310.12,310.54000000000002,170100000,310.54000000000002]
[1987,9,22,310.54000000000002,319.51,308.69,319.5,209500000,319.5]
[1987,9,23,319.49,321.83,319.12,321.19,220300000,321.19]
[1987,9,24,321.08999999999997,322.01,319.12,319.72000000000003,162200000,319.72000000000003]
[1987,9,25,319.72000000000003,320.55,318.10000000000002,320.16000000000003,138000000,320.16000000000003]
[1987,9,28,320.16000000000003,325.33,320.16000000000003,323.2,188100000,323.2]
[1987,9,29,323.2,324.63,320.27,321.69,173500000,321.69]
[1987,9,30,321.69,322.52999999999997,320.16000000000003,321.83,183100000,321.83]
[1987,10,1,321.83,327.33999999999997,321.83,327.33,193200000,327.33]
[1987,10,2,327.33,328.94,327.22000000000003,328.07,189100000,328.07]
[1987,10,5,328.07,328.57,326.08999999999997,328.08,159700000,328.08]
[1987,10,6,328.08,328.08,319.17,319.22000000000003,175600000,319.22000000000003]
[1987,10,7,319.22000000000003,319.39,315.77999999999997,318.54000000000002,186300000,318.54000000000002]
[1987,10,8,318.54000000000002,319.33999999999997,312.02,314.16000000000003,198700000,314.16000000000003]
[1987,10,9,314.16000000000003,315.04000000000002,310.97000000000003,311.07,158300000,311.07]
[1987,10,12,311.07,311.07,306.76,309.39,141900000,309.39]
[1987,10,13,309.39,314.52999999999997,309.39,314.52,172900000,314.52]
[1987,10,14,314.52,314.52,304.77999999999997,305.23,207400000,305.23]
[1987,10,15,305.20999999999998,305.23,298.07,298.08,263200000,298.08]
[1987,10,16,298.08,298.92,281.52,282.7,338500000,282.7]
[1987,10,19,282.7,282.7,224.83,224.84,604300000,224.84]
[1987,10,20,225.06,245.62,216.46,236.83,608100000,236.83]
[1987,10,21,236.83,259.27,236.83,258.38,449600000,258.38]
[1987,10,22,258.24,258.38,242.99,248.25,392200000,248.25]
[1987,10,23,248.29,250.7,242.76,248.22,245600000,248.22]
[1987,10,26,248.2,248.22,227.26,227.67,308800000,227.67]
[1987,10,27,227.67,237.81,227.67,233.19,260200000,233.19]
[1987,10,28,233.19,238.58,226.26,233.28,279400000,233.28]
[1987,10,29,233.31,246.69,233.28,244.77,258100000,244.77]
[1987,10,30,244.77,254.04,244.77,251.79,303400000,251.79]
[1987,11,2,251.73,255.75,249.15,255.75,176000000,255.75]
[1987,11,3,255.75,255.75,242.78,250.82,227800000,250.82]
[1987,11,4,250.81,251,246.34,248.96,202500000,248.96]
[1987,11,5,248.93,256.08999999999997,247.72,254.48,226000000,254.48]
[1987,11,6,254.49,257.20999999999998,249.68,250.41,228290000,250.41]
[1987,11,9,250.41,250.41,243.01,243.17,160690000,243.17]
[1987,11,10,243.14,243.17,237.64,239,184310000,239]
[1987,11,11,239.01,243.86,239,241.9,147850000,241.9]
[1987,11,12,241.93,249.9,241.9,248.52,206280000,248.52]
[1987,11,13,248.54,249.42,245.64,245.64,174920000,245.64]
[1987,11,16,245.69,249.54,244.98,246.76,164340000,246.76]
[1987,11,17,246.73,246.76,240.81,243.04,148240000,243.04]
[1987,11,18,243.09,245.55,240.67,245.55,158270000,245.55]
[1987,11,19,245.54,245.55,239.7,240.05,157140000,240.05]
[1987,11,20,240.04,242.01,235.89,242,189170000,242]
[1987,11,23,242,242.99,240.5,242.99,143160000,242.99]
[1987,11,24,242.98,247.9,242.98,246.39,199520000,246.39]
[1987,11,25,246.42,246.54,244.08,244.1,139780000,244.1]
[1987,11,27,244.11,244.12,240.34,240.34,86360000,240.34]
[1987,11,30,240.27,240.34,225.75,230.3,268910000,230.3]
[1987,12,1,230.32,234.02,230.3,232,149870000,232]
[1987,12,2,232.01,234.56,230.31,233.45,148890000,233.45]
[1987,12,3,233.46,233.9,225.21,225.21,204160000,225.21]
[1987,12,4,225.2,225.77,221.24,223.92,184800000,223.92]
[1987,12,7,223.98,228.77,223.92,228.76,146660000,228.76]
[1987,12,8,228.77,234.92,228.69,234.91,227310000,234.91]
[1987,12,9,234.91,240.09,233.83,238.89,231430000,238.89]
[1987,12,10,238.89,240.05,233.4,233.57,188960000,233.57]
[1987,12,11,233.6,235.48,233.35,235.32,151680000,235.32]
[1987,12,14,235.3,242.34,235.04,242.19,187680000,242.19]
[1987,12,15,242.19,245.59,241.31,242.81,214970000,242.81]
[1987,12,16,242.81,248.11,242.8,248.08,193820000,248.08]
[1987,12,17,248.08,248.6,242.96,242.98,191780000,242.98]
[1987,12,18,243.01,249.18,243.01,249.16,276220000,249.16]
[1987,12,21,249.14,250.25,248.3,249.54,161790000,249.54]
[1987,12,22,249.56,249.97,247.01,249.95,192650000,249.95]
[1987,12,23,249.96,253.35,249.95,253.16,203110000,253.16]
[1987,12,24,253.13,253.16,251.68,252.03,108800000,252.03]
[1987,12,28,252.01,252.02,244.19,245.57,131220000,245.57]
[1987,12,29,245.58,245.88,244.28,244.59,111580000,244.59]
[1987,12,30,244.63,248.06,244.59,247.86,149230000,247.86]
[1987,12,31,247.84,247.86,245.22,247.08,170140000,247.08]
[1988,1,4,247.1,256.44,247.08,255.94,181810000,255.94]
[1988,1,5,255.95,261.77999999999997,255.95,258.63,209520000,258.63]
[1988,1,6,258.64,259.79000000000002,257.18,258.89,169730000,258.89]
[1988,1,7,258.87,261.32,256.18,261.07,175360000,261.07]
[1988,1,8,261.05,261.07,242.95,243.4,197300000,243.4]
[1988,1,11,243.38,247.51,241.07,247.49,158980000,247.49]
[1988,1,12,247.44,247.49,240.46,245.42,165730000,245.42]
[1988,1,13,245.41,249.25,241.41,245.81,154020000,245.81]
[1988,1,14,245.83,247,243.97,245.88,140570000,245.88]
[1988,1,15,246.02,253.65,245.88,252.05,197940000,252.05]
[1988,1,18,252.05,252.86,249.98,251.88,135100000,251.88]
[1988,1,19,251.84,253.33,248.75,249.32,153550000,249.32]
[1988,1,20,249.31,249.32,241.14,242.63,181660000,242.63]
[1988,1,21,242.65,244.25,240.17,243.14,158080000,243.14]
[1988,1,22,243.14,246.5,243.14,246.5,147050000,246.5]
[1988,1,25,246.53,252.87,246.5,252.17,275250000,252.17]
[1988,1,26,252.13,252.17,249.1,249.57,138380000,249.57]
[1988,1,27,249.58,253.02,248.5,249.38,176360000,249.38]
[1988,1,28,249.39,253.66,249.38,253.29,166430000,253.29]
[1988,1,29,253.31,257.07,252.7,257.07,211880000,257.07]
[1988,2,1,257.05,258.27,254.93,255.04,210660000,255.04]
[1988,2,2,255.05,256.08,252.8,255.57,164920000,255.57]
[1988,2,3,255.56,256.98,250.56,252.21,237270000,252.21]
[1988,2,4,252.2,253.03,250.34,252.21,186490000,252.21]
[1988,2,5,252.22,253.85,250.9,250.96,161310000,250.96]
[1988,2,8,250.95,250.96,247.82,249.1,168850000,249.1]
[1988,2,9,249.11,251.72,248.66,251.72,162350000,251.72]
[1988,2,10,251.74,256.92,251.72,256.66000000000003,187980000,256.66000000000003]
[1988,2,11,256.63,257.77,255.12,255.95,200760000,255.95]
[1988,2,12,255.95,258.86,255.85,257.63,177190000,257.63]
[1988,2,16,257.61,259.83999999999997,256.57,259.83,135380000,259.83]
[1988,2,17,259.94,261.47000000000003,257.83,259.20999999999998,176830000,259.20999999999998]
[1988,2,18,258.82,259.60000000000002,256.89999999999998,257.91000000000003,151430000,257.91000000000003]
[1988,2,19,257.89999999999998,261.61,257.62,261.61,180300000,261.61]
[1988,2,22,261.60000000000002,266.06,260.88,265.64,178930000,265.64]
[1988,2,23,265.62,266.12,263.11,265.02,192260000,265.02]
[1988,2,24,265.01,266.25,263.87,264.43,212730000,264.43]
[1988,2,25,264.39,267.75,261.05,261.58,213490000,261.58]
[1988,2,26,261.56,263,261.38,262.45999999999998,158060000,262.45999999999998]
[1988,2,29,262.45999999999998,267.82,262.45999999999998,267.82,236050000,267.82]
[1988,3,1,267.82,267.95,265.39,267.22000000000003,199990000,267.22000000000003]
[1988,3,2,267.23,268.75,267,267.98,199630000,267.98]
[1988,3,3,267.98,268.39999999999998,266.82,267.88,203310000,267.88]
[1988,3,4,267.87,268.39999999999998,264.72000000000003,267.3,201410000,267.3]
[1988,3,7,267.27999999999997,267.69,265.94,267.38,152980000,267.38]
[1988,3,8,267.38,270.06,267.38,269.43,237680000,269.43]
[1988,3,9,269.45999999999998,270.76,268.64999999999998,269.06,210900000,269.06]
[1988,3,10,269.07,269.35000000000002,263.8,263.83999999999997,197260000,263.83999999999997]
[1988,3,11,263.85000000000002,264.94,261.27,264.94,200020000,264.94]
[1988,3,14,264.93,266.55,264.52,266.37,131890000,266.37]
[1988,3,15,266.33999999999997,266.41000000000003,264.92,266.13,133170000,266.13]
[1988,3,16,266.11,268.68,264.81,268.64999999999998,153590000,268.64999999999998]
[1988,3,17,268.66000000000003,271.22000000000003,268.64999999999998,271.22000000000003,211920000,271.22000000000003]
[1988,3,18,271.22000000000003,272.64,269.76,271.12,245750000,271.12]
[1988,3,21,271.10000000000002,271.12,267.42,268.74,128830000,268.74]
[1988,3,22,268.73,269.61,267.89999999999998,268.83999999999997,142000000,268.83999999999997]
[1988,3,23,268.81,269.79000000000002,268.01,268.91000000000003,167370000,268.91000000000003]
[1988,3,24,268.91000000000003,268.91000000000003,262.48,263.35000000000002,184910000,263.35000000000002]
[1988,3,25,263.33999999999997,263.44,258.12,258.51,163170000,258.51]
[1988,3,28,258.5,258.51,256.07,258.06,142820000,258.06]
[1988,3,29,258.11,260.86,258.06,260.07,152690000,260.07]
[1988,3,30,260.06,261.58999999999997,257.92,258.07,151810000,258.07]
[1988,3,31,258.02999999999997,259.02999999999997,256.16000000000003,258.89,139870000,258.89]
[1988,4,4,258.89,259.06,255.68,256.08999999999997,182240000,256.08999999999997]
[1988,4,5,256.10000000000002,258.52,256.02999999999997,258.51,135290000,258.51]
[1988,4,6,258.52,265.5,258.22000000000003,265.49,189760000,265.49]
[1988,4,7,265.51,267.32,265.22000000000003,266.16000000000003,177840000,266.16000000000003]
[1988,4,8,266.14999999999998,270.22000000000003,266.11,269.43,169300000,269.43]
[1988,4,11,269.43,270.41000000000003,268.61,270.16000000000003,146370000,270.16000000000003]
[1988,4,12,269.88,272.05,269.66000000000003,271.37,146400000,271.37]
[1988,4,13,271.33,271.7,269.23,271.58,185120000,271.58]
[1988,4,14,271.55,271.57,259.37,259.75,211810000,259.75]
[1988,4,15,259.74,260.39,255.97,259.77,234160000,259.77]
[1988,4,18,259.75,259.81,258.02999999999997,259.20999999999998,144650000,259.20999999999998]
[1988,4,19,259.24,262.38,257.91000000000003,257.92,161910000,257.92]
[1988,4,20,257.91000000000003,258.54000000000002,256.12,256.13,147590000,256.13]
[1988,4,21,256.14999999999998,260.44,254.71,256.42,168440000,256.42]
[1988,4,22,256.45,261.16000000000003,256.42,260.14,152520000,260.14]
[1988,4,25,260.14999999999998,263.29000000000002,260.14,262.51,156950000,262.51]
[1988,4,26,262.45,265.06,262.18,263.93,152300000,263.93]
[1988,4,27,263.94,265.08999999999997,263.45,263.8,133810000,263.8]
[1988,4,28,263.79000000000002,263.8,262.22000000000003,262.61,128680000,262.61]
[1988,4,29,262.58999999999997,262.61,259.97000000000003,261.33,135620000,261.33]
[1988,5,2,261.36,261.56,259.99,261.56,136470000,261.56]
[1988,5,3,261.55,263.7,261.55,263,176920000,263]
[1988,5,4,263.05,263.23,260.31,260.32,141320000,260.32]
[1988,5,5,260.3,260.32,258.13,258.79000000000002,171840000,258.79000000000002]
[1988,5,6,258.8,260.31,257.02999999999997,257.48,129080000,257.48]
[1988,5,9,257.47000000000003,258.22000000000003,255.45,256.54000000000002,166320000,256.54000000000002]
[1988,5,10,256.52999999999997,258.3,255.93,257.62,131200000,257.62]
[1988,5,11,257.60000000000002,257.62,252.32,253.31,176720000,253.31]
[1988,5,12,253.32,254.87,253.31,253.85,143880000,253.85]
[1988,5,13,253.88,256.83,253.85,256.77999999999997,147240000,256.77999999999997]
[1988,5,16,256.75,258.70999999999998,256.27999999999997,258.70999999999998,155010000,258.70999999999998]
[1988,5,17,258.72000000000003,260.2,255.35,255.39,133850000,255.39]
[1988,5,18,255.4,255.67,250.73,251.35,209420000,251.35]
[1988,5,19,251.36,252.57,248.85,252.57,165160000,252.57]
[1988,5,20,252.61,253.7,251.79,253.02,120600000,253.02]
[1988,5,23,253,253.02,249.82,250.83,102640000,250.83]
[1988,5,24,250.84,253.51,250.83,253.51,139930000,253.51]
[1988,5,25,253.52,255.34,253.51,253.76,138310000,253.76]
[1988,5,26,253.75,254.98,253.52,254.63,164260000,254.63]
[1988,5,27,254.62,254.63,252.74,253.42,133590000,253.42]
[1988,5,31,253.44,262.16000000000003,253.42,262.16000000000003,247610000,262.16000000000003]
[1988,6,1,262.16000000000003,267.43,262.10000000000002,266.69,234560000,266.69]
[1988,6,2,266.64999999999998,266.70999999999998,264.12,265.33,193540000,265.33]
[1988,6,3,265.33999999999997,267.11,264.42,266.45,189600000,266.45]
[1988,6,6,266.45999999999998,267.05,264.97000000000003,267.05,152460000,267.05]
[1988,6,7,267.02,267.27999999999997,264.5,265.17,168710000,265.17]
[1988,6,8,265.32,272.01,265.17,271.52,310030000,271.52]
[1988,6,9,271.5,272.29000000000002,270.19,270.2,235160000,270.2]
[1988,6,10,270.22000000000003,273.20999999999998,270.2,271.26,155710000,271.26]
[1988,6,13,271.27999999999997,271.94,270.52999999999997,271.43,125310000,271.43]
[1988,6,14,271.58,276.14,271.44,274.3,227150000,274.3]
[1988,6,15,274.29000000000002,274.45,272.75,274.45,150260000,274.45]
[1988,6,16,274.44,274.45,268.76,269.77,161550000,269.77]
[1988,6,17,269.79000000000002,270.77,268.08999999999997,270.68,343920000,270.68]
[1988,6,20,270.67,270.68,268.58999999999997,268.94,116750000,268.94]
[1988,6,21,268.95,271.67,267.52,271.67,155060000,271.67]
[1988,6,22,271.69,276.88,271.67,275.66000000000003,217510000,275.66000000000003]
[1988,6,23,275.62,275.89,274.26,274.82,185770000,274.82]
[1988,6,24,274.81,275.19,273.52999999999997,273.77999999999997,179880000,273.77999999999997]
[1988,6,27,273.77999999999997,273.79000000000002,268.85000000000002,269.06,264410000,269.06]
[1988,6,28,269.07,272.8,269.06,272.31,152370000,272.31]
[1988,6,29,272.32,273.01,269.49,270.98,159590000,270.98]
[1988,6,30,271,273.51,270.97000000000003,273.5,227410000,273.5]
[1988,7,1,273.5,273.8,270.77999999999997,271.77999999999997,238330000,271.77999999999997]
[1988,7,5,271.77999999999997,275.81,270.51,275.81,171790000,275.81]
[1988,7,6,275.8,276.36,269.92,272.02,189630000,272.02]
[1988,7,7,272,272.05,269.31,271.77999999999997,156100000,271.77999999999997]
[1988,7,8,271.76,272.31,269.86,270.02,136070000,270.02]
[1988,7,11,270.02999999999997,271.64,270.02,270.55,123300000,270.55]
[1988,7,12,270.54000000000002,270.7,266.95999999999998,267.85000000000002,161650000,267.85000000000002]
[1988,7,13,267.87,269.45999999999998,266.12,269.32,218930000,269.32]
[1988,7,14,269.33,270.69,268.58,270.26,172410000,270.26]
[1988,7,15,270.23,272.06,269.52999999999997,272.05,199710000,272.05]
[1988,7,18,271.99,272.05,268.66000000000003,270.51,156210000,270.51]
[1988,7,19,270.49,271.20999999999998,267.01,268.47000000000003,144110000,268.47000000000003]
[1988,7,20,268.52,270.24,268.47000000000003,270,151990000,270]
[1988,7,21,269.99,270,266.66000000000003,266.66000000000003,149460000,266.66000000000003]
[1988,7,22,266.64999999999998,266.66000000000003,263.29000000000002,263.5,148880000,263.5]
[1988,7,25,263.49,265.17,263.02999999999997,264.68,215140000,264.68]
[1988,7,26,264.7,266.08999999999997,264.32,265.19,121960000,265.19]
[1988,7,27,265.18,265.83,262.48,262.5,135890000,262.5]
[1988,7,28,262.52,266.55,262.5,266.02,154570000,266.02]
[1988,7,29,266.04000000000002,272.02,266.02,272.02,192340000,272.02]
[1988,8,1,272.02999999999997,272.8,271.20999999999998,272.20999999999998,138170000,272.20999999999998]
[1988,8,2,272.19,273.68,270.37,272.06,166660000,272.06]
[1988,8,3,272.02999999999997,273.42,271.14999999999998,272.98,203590000,272.98]
[1988,8,4,273,274.2,271.77,271.93,157240000,271.93]
[1988,8,5,271.7,271.93,270.08,271.14999999999998,113400000,271.14999999999998]
[1988,8,8,271.13,272.47000000000003,269.93,269.98,148800000,269.98]
[1988,8,9,270,270.2,265.06,266.49,200710000,266.49]
[1988,8,10,266.43,266.49,261.02999999999997,261.89999999999998,200950000,261.89999999999998]
[1988,8,11,261.92,262.77,260.33999999999997,262.75,173000000,262.75]
[1988,8,12,262.7,262.94,261.37,262.55,176960000,262.55]
[1988,8,15,262.49,262.55,258.68,258.69,128560000,258.69]
[1988,8,16,258.68,262.61,257.5,260.56,162790000,260.56]
[1988,8,17,260.57,261.83999999999997,259.33,260.77,169500000,260.77]
[1988,8,18,260.76,262.76,260.75,261.02999999999997,139820000,261.02999999999997]
[1988,8,19,261.05,262.27,260.23,260.24,122370000,260.24]
[1988,8,22,260.24,260.70999999999998,256.94,256.98,122250000,256.98]
[1988,8,23,256.99,257.86,256.52999999999997,257.08999999999997,119540000,257.08999999999997]
[1988,8,24,257.16000000000003,261.13,257.08999999999997,261.13,127800000,261.13]
[1988,8,25,261.10000000000002,261.13,257.56,259.18,127640000,259.18]
[1988,8,26,259.18,260.14999999999998,258.87,259.68,89240000,259.68]
[1988,8,29,259.68,262.56,259.68,262.33,99280000,262.33]
[1988,8,30,262.33,263.18,261.52999999999997,262.51,108720000,262.51]
[1988,8,31,262.51,263.8,261.20999999999998,261.52,130480000,261.52]
[1988,9,1,261.52,261.52,256.98,258.35000000000002,144090000,258.35000000000002]
[1988,9,2,258.35000000000002,264.89999999999998,258.35000000000002,264.48,159840000,264.48]
[1988,9,6,264.42,265.94,264.39999999999998,265.58999999999997,122250000,265.58999999999997]
[1988,9,7,265.62,266.98,264.93,265.87,139590000,265.87]
[1988,9,8,265.87,266.54000000000002,264.88,265.88,149380000,265.88]
[1988,9,9,265.88,268.26,263.66000000000003,266.83999999999997,141540000,266.83999999999997]
[1988,9,12,266.85000000000002,267.64,266.22000000000003,266.47000000000003,114880000,266.47000000000003]
[1988,9,13,266.45,267.43,265.22000000000003,267.43,162490000,267.43]
[1988,9,14,267.5,269.47000000000003,267.41000000000003,269.31,177220000,269.31]
[1988,9,15,269.3,269.77999999999997,268.02999999999997,268.13,161210000,268.13]
[1988,9,16,268.13,270.81,267.33,270.64999999999998,211110000,270.64999999999998]
[1988,9,19,270.64,270.64999999999998,267.41000000000003,268.82,135770000,268.82]
[1988,9,20,268.83,270.07,268.5,269.73,142220000,269.73]
[1988,9,21,269.76,270.64,269.48,270.16000000000003,127400000,270.16000000000003]
[1988,9,22,270.19,270.58,268.26,269.18,150670000,269.18]
[1988,9,23,269.16000000000003,270.31,268.27999999999997,269.76,145100000,269.76]
[1988,9,26,269.77,269.8,268.61,268.88,116420000,268.88]
[1988,9,27,268.89,269.36,268.01,268.26,113010000,268.26]
[1988,9,28,268.22000000000003,269.08,267.77,269.08,113720000,269.08]
[1988,9,29,269.08999999999997,273.02,269.08,272.58999999999997,155790000,272.58999999999997]
[1988,9,30,272.55,274.87,271.66000000000003,271.91000000000003,175750000,271.91000000000003]
[1988,10,3,271.89,271.91000000000003,268.83999999999997,271.38,130380000,271.38]
[1988,10,4,271.37,271.79000000000002,270.33999999999997,270.62,157760000,270.62]
[1988,10,5,270.63,272.45,270.08,271.86,175130000,271.86]
[1988,10,6,271.87,272.39,271.3,272.39,153570000,272.39]
[1988,10,7,272.38,278.07,272.37,278.07,216390000,278.07]
[1988,10,10,278.06,278.69,277.10000000000002,278.24,124660000,278.24]
[1988,10,11,278.14999999999998,278.24,276.33,277.93,140900000,277.93]
[1988,10,12,277.91000000000003,277.93,273.05,273.98,154840000,273.98]
[1988,10,13,273.95,275.83,273.39,275.22000000000003,154530000,275.22000000000003]
[1988,10,14,275.27,277.01,274.08,275.5,160240000,275.5]
[1988,10,17,275.48,276.64999999999998,275.01,276.41000000000003,119290000,276.41000000000003]
[1988,10,18,276.43,279.39,276.41000000000003,279.38,162500000,279.38]
[1988,10,19,279.39999999999998,280.52999999999997,274.41000000000003,276.97000000000003,186350000,276.97000000000003]
[1988,10,20,276.97000000000003,282.88,276.93,282.88,189580000,282.88]
[1988,10,21,282.88,283.66000000000003,281.16000000000003,283.66000000000003,195410000,283.66000000000003]
[1988,10,24,283.63,283.95,282.27999999999997,282.27999999999997,170590000,282.27999999999997]
[1988,10,25,282.27999999999997,282.83999999999997,281.87,282.38,155190000,282.38]
[1988,10,26,282.37,282.52,280.54000000000002,281.38,181550000,281.38]
[1988,10,27,281.35000000000002,281.38,276,277.27999999999997,196540000,277.27999999999997]
[1988,10,28,277.29000000000002,279.48,277.27999999999997,278.52999999999997,146300000,278.52999999999997]
[1988,10,31,278.54000000000002,279.39,277.14,278.97000000000003,143460000,278.97000000000003]
[1988,11,1,278.97000000000003,279.57,278.01,279.06,151250000,279.06]
[1988,11,2,279.07,279.45,277.08,279.06,161300000,279.06]
[1988,11,3,279.04000000000002,280.37,279.04000000000002,279.2,152980000,279.2]
[1988,11,4,279.11,279.2,276.31,276.31,143580000,276.31]
[1988,11,7,276.3,276.31,273.62,273.93,133870000,273.93]
[1988,11,8,273.95,275.8,273.93,275.14999999999998,141660000,275.14999999999998]
[1988,11,9,275.14,275.14999999999998,272.14999999999998,273.33,153140000,273.33]
[1988,11,10,273.32,274.37,272.98,273.69,128920000,273.69]
[1988,11,11,273.64999999999998,273.69,267.92,267.92,135500000,267.92]
[1988,11,14,267.93,269.25,266.79000000000002,267.72000000000003,142900000,267.72000000000003]
[1988,11,15,267.73,268.75,267.72000000000003,268.33999999999997,115170000,268.33999999999997]
[1988,11,16,268.41000000000003,268.41000000000003,262.85000000000002,263.82,161710000,263.82]
[1988,11,17,264.61,265.63,263.45,264.60000000000002,141280000,264.60000000000002]
[1988,11,18,264.60000000000002,266.62,264.60000000000002,266.47000000000003,119320000,266.47000000000003]
[1988,11,21,266.35000000000002,266.47000000000003,263.41000000000003,266.22000000000003,120430000,266.22000000000003]
[1988,11,22,266.19,267.85000000000002,265.42,267.20999999999998,127000000,267.20999999999998]
[1988,11,23,267.22000000000003,269.56,267.20999999999998,269,112010000,269]
[1988,11,25,268.99,269,266.47000000000003,267.23,72090000,267.23]
[1988,11,28,267.22000000000003,268.98,266.97000000000003,268.64,123480000,268.64]
[1988,11,29,268.60000000000002,271.31,268.13,270.91000000000003,127420000,270.91000000000003]
[1988,11,30,270.91000000000003,274.36,270.89999999999998,273.7,157810000,273.7]
[1988,12,1,273.68,273.7,272.27,272.49,129380000,272.49]
[1988,12,2,272.49,272.49,270.47000000000003,271.81,124610000,271.81]
[1988,12,5,274.93,275.62,271.81,274.93,144660000,274.93]
[1988,12,6,274.93,277.89,274.62,277.58999999999997,158340000,277.58999999999997]
[1988,12,7,277.58999999999997,279.01,277.33999999999997,278.13,148360000,278.13]
[1988,12,8,278.13,278.13,276.55,276.58999999999997,124150000,276.58999999999997]
[1988,12,9,276.57,277.82,276.33999999999997,277.02999999999997,133770000,277.02999999999997]
[1988,12,12,277.02999999999997,278.82,276.52,276.52,124160000,276.52]
[1988,12,13,276.52,276.52,274.58,276.31,132340000,276.31]
[1988,12,14,276.31,276.31,274.58,275.31,132350000,275.31]
[1988,12,15,275.32,275.62,274.01,274.27999999999997,136820000,274.27999999999997]
[1988,12,16,274.27999999999997,276.29000000000002,274.27999999999997,276.29000000000002,196480000,276.29000000000002]
[1988,12,19,276.29000000000002,279.31,275.61,278.91000000000003,162250000,278.91000000000003]
[1988,12,20,278.91000000000003,280.45,277.47000000000003,277.47000000000003,161090000,277.47000000000003]
[1988,12,21,277.47000000000003,277.83,276.3,277.38,147250000,277.38]
[1988,12,22,277.38,277.89,276.86,276.87,150510000,276.87]
[1988,12,23,276.87,277.99,276.87,277.87,81760000,277.87]
[1988,12,27,277.87,278.08999999999997,276.74,276.83,87490000,276.83]
[1988,12,28,276.83,277.55,276.17,277.08,110630000,277.08]
[1988,12,29,277.08,279.42,277.08,279.39999999999998,131290000,279.39999999999998]
[1988,12,30,279.39,279.77999999999997,277.72000000000003,277.72000000000003,127210000,277.72000000000003]
[1989,1,3,277.72000000000003,277.72000000000003,273.81,275.31,128500000,275.31]
[1989,1,4,275.31,279.75,275.31,279.43,149700000,279.43]
[1989,1,5,279.43,281.51,279.43,280.01,174040000,280.01]
[1989,1,6,280.01,282.06,280.01,280.67,161330000,280.67]
[1989,1,9,280.67,281.89,280.32,280.98,163180000,280.98]
[1989,1,10,280.98,281.58,279.44,280.38,140420000,280.38]
[1989,1,11,280.38,282.01,280.20999999999998,282.01,148950000,282.01]
[1989,1,12,282.01,284.63,282.01,283.17,183000000,283.17]
[1989,1,13,283.17,284.12,282.70999999999998,283.87,132320000,283.87]
[1989,1,16,283.87,284.88,283.63,284.14,117380000,284.14]
[1989,1,17,284.14,284.14,283.06,283.55,143930000,283.55]
[1989,1,18,283.55,286.87,282.64999999999998,286.52999999999997,187450000,286.52999999999997]
[1989,1,19,286.52999999999997,287.89999999999998,286.14,286.91000000000003,192030000,286.91000000000003]
[1989,1,20,286.89999999999998,287.04000000000002,285.75,286.63,166120000,286.63]
[1989,1,23,287.85000000000002,287.98,284.5,284.5,141640000,284.5]
[1989,1,24,284.5,288.49,284.5,288.49,189620000,288.49]
[1989,1,25,288.49,289.14999999999998,287.97000000000003,289.14,183610000,289.14]
[1989,1,26,289.14,292.62,288.13,291.69,212250000,291.69]
[1989,1,27,291.69,296.08,291.69,293.82,254870000,293.82]
[1989,1,30,293.82,295.13,293.54000000000002,294.99,167830000,294.99]
[1989,1,31,294.99,297.51,293.57,297.47000000000003,194050000,297.47000000000003]
[1989,2,1,297.47000000000003,298.33,296.22000000000003,297.08999999999997,215640000,297.08999999999997]
[1989,2,2,297.08999999999997,297.92,295.81,296.83999999999997,183430000,296.83999999999997]
[1989,2,3,296.83999999999997,297.66000000000003,296.14999999999998,296.97000000000003,172980000,296.97000000000003]
[1989,2,6,296.97000000000003,296.99,294.95999999999998,296.04000000000002,150980000,296.04000000000002]
[1989,2,7,296.04000000000002,300.33999999999997,295.77999999999997,299.63,217260000,299.63]
[1989,2,8,299.62,300.57,298.41000000000003,298.64999999999998,189420000,298.64999999999998]
[1989,2,9,298.64999999999998,298.79000000000002,295.16000000000003,296.06,224220000,296.06]
[1989,2,10,296.06,296.06,291.95999999999998,292.02,173560000,292.02]
[1989,2,13,292.02,293.07,290.88,292.54000000000002,143520000,292.54000000000002]
[1989,2,14,292.54000000000002,294.37,291.41000000000003,291.81,150610000,291.81]
[1989,2,15,291.81,294.42,291.49,294.24,154220000,294.24]
[1989,2,16,294.24,295.14999999999998,294.22000000000003,294.81,177450000,294.81]
[1989,2,17,294.81,297.12,294.69,296.76,159520000,296.76]
[1989,2,21,296.76,297.04000000000002,295.16000000000003,295.98,141950000,295.98]
[1989,2,22,295.98,295.98,290.76,290.91000000000003,163140000,290.91000000000003]
[1989,2,23,290.91000000000003,292.05,289.83,292.05,150370000,292.05]
[1989,2,24,292.05,292.05,287.13,287.13,160680000,287.13]
[1989,2,27,287.13,288.12,286.26,287.82,139900000,287.82]
[1989,2,28,287.82,289.42,287.63,288.86,147430000,288.86]
[1989,3,1,288.86,290.27999999999997,286.45999999999998,287.11,177210000,287.11]
[1989,3,2,287.11,290.32,287.11,289.95,161980000,289.95]
[1989,3,3,289.94,291.18,289.44,291.18,151790000,291.18]
[1989,3,6,291.2,294.81,291.18,294.81,168880000,294.81]
[1989,3,7,294.81,295.16000000000003,293.5,293.87,172500000,293.87]
[1989,3,8,293.87,295.62,293.51,294.08,167620000,294.08]
[1989,3,9,294.08,294.69,293.85000000000002,293.93,143160000,293.93]
[1989,3,10,293.93,293.93,291.60000000000002,292.88,146830000,292.88]
[1989,3,13,292.88,296.18,292.88,295.32,140460000,295.32]
[1989,3,14,295.32,296.29000000000002,294.63,295.14,139970000,295.14]
[1989,3,15,295.14,296.77999999999997,295.14,296.67,167070000,296.67]
[1989,3,16,296.67,299.99,296.66000000000003,299.44,196040000,299.44]
[1989,3,17,299.44,299.44,291.08,292.69,242900000,292.69]
[1989,3,20,292.69,292.69,288.56,289.92,151260000,289.92]
[1989,3,21,289.92,292.38,289.92,291.33,142010000,291.33]
[1989,3,22,291.33,291.45999999999998,289.89999999999998,290.49,146570000,290.49]
[1989,3,23,290.49,291.51,288.56,288.98,153750000,288.98]
[1989,3,27,288.98,290.57,288.07,290.57,112960000,290.57]
[1989,3,28,290.57,292.32,290.57,291.58999999999997,146420000,291.58999999999997]
[1989,3,29,291.58999999999997,292.75,291.42,292.35000000000002,144240000,292.35000000000002]
[1989,3,30,292.35000000000002,293.8,291.5,292.52,159950000,292.52]
[1989,3,31,292.52,294.95999999999998,292.52,294.87,170960000,294.87]
[1989,4,3,294.87,297.04000000000002,294.62,296.39,164660000,296.39]
[1989,4,4,296.39999999999998,296.39999999999998,294.72000000000003,295.31,160680000,295.31]
[1989,4,5,295.31,296.43,295.27999999999997,296.24,165880000,296.24]
[1989,4,6,296.22000000000003,296.24,294.52,295.29000000000002,146530000,295.29000000000002]
[1989,4,7,295.29000000000002,297.62,294.35000000000002,297.16000000000003,156950000,297.16000000000003]
[1989,4,10,297.16000000000003,297.94,296.85000000000002,297.11,123990000,297.11]
[1989,4,11,297.11,298.87,297.11,298.49,146830000,298.49]
[1989,4,12,298.49,299.81,298.49,298.99,165200000,298.99]
[1989,4,13,298.99,299,296.27,296.39999999999998,141590000,296.39999999999998]
[1989,4,14,296.39999999999998,301.38,296.39999999999998,301.36,169780000,301.36]
[1989,4,17,301.36,302.01,300.70999999999998,301.72000000000003,128540000,301.72000000000003]
[1989,4,18,301.72000000000003,306.25,301.72000000000003,306.02,208650000,306.02]
[1989,4,19,306.02,307.68,305.36,307.14999999999998,191510000,307.14999999999998]
[1989,4,20,307.14999999999998,307.95999999999998,304.52999999999997,306.19,175970000,306.19]
[1989,4,21,306.19,309.61,306.19,309.61,187310000,309.61]
[1989,4,24,309.61,309.61,307.83,308.69,142100000,308.69]
[1989,4,25,308.69,309.64999999999998,306.74,306.75,165430000,306.75]
[1989,4,26,306.77999999999997,307.3,306.07,306.93,146090000,306.93]
[1989,4,27,306.93,310.45,306.93,309.58,191170000,309.58]
[1989,4,28,309.58,309.64999999999998,308.48,309.64,158390000,309.64]
[1989,5,1,309.64,309.64,307.39999999999998,309.12,138050000,309.12]
[1989,5,2,309.13,310.45,308.12,308.12,172560000,308.12]
[1989,5,3,308.12,308.52,307.11,308.16000000000003,171690000,308.16000000000003]
[1989,5,4,308.16000000000003,308.39999999999998,307.32,307.77,153130000,307.77]
[1989,5,5,307.77,310.69,306.98,307.61,180810000,307.61]
[1989,5,8,307.61,307.61,304.74,306,135130000,306]
[1989,5,9,306,306.99,304.06,305.19,150090000,305.19]
[1989,5,10,305.19,306.25,304.85000000000002,305.8,146000000,305.8]
[1989,5,11,305.8,307.33999999999997,305.8,306.95,151620000,306.95]
[1989,5,12,306.95,313.83999999999997,306.95,313.83999999999997,221490000,313.83999999999997]
[1989,5,15,313.83999999999997,316.16000000000003,313.83999999999997,316.16000000000003,179350000,316.16000000000003]
[1989,5,16,316.16000000000003,316.16000000000003,314.99,315.27999999999997,173100000,315.27999999999997]
[1989,5,17,315.27999999999997,317.94,315.11,317.48,191210000,317.48]
[1989,5,18,317.48,318.52,316.54000000000002,317.97000000000003,177480000,317.97000000000003]
[1989,5,19,317.97000000000003,321.38,317.97000000000003,321.24,242410000,321.24]
[1989,5,22,321.24,323.06,320.45,321.98,185010000,321.98]
[1989,5,23,321.98,321.98,318.2,318.32,187690000,318.32]
[1989,5,24,318.32,319.14,317.58,319.14,178600000,319.14]
[1989,5,25,319.14,319.60000000000002,318.42,319.17,154470000,319.17]
[1989,5,26,319.17,321.58999999999997,319.14,321.58999999999997,143120000,321.58999999999997]
[1989,5,30,321.58999999999997,322.52999999999997,317.83,319.05,151780000,319.05]
[1989,5,31,319.05,321.3,318.68,320.52,162530000,320.52]
[1989,6,1,320.51,322.57,320.01,321.97000000000003,223160000,321.97000000000003]
[1989,6,2,321.97000000000003,325.63,321.97000000000003,325.52,229140000,325.52]
[1989,6,5,325.52,325.93,322.02,322.02999999999997,163420000,322.02999999999997]
[1989,6,6,322.02999999999997,324.48,321.27,324.24,187570000,324.24]
[1989,6,7,324.24,327.39,324.24,326.95,213710000,326.95]
[1989,6,8,326.95,327.37,325.92,326.75,212310000,326.75]
[1989,6,9,326.75,327.32,325.16000000000003,326.69,173240000,326.69]
[1989,6,12,326.69,326.69,323.73,326.24,151460000,326.24]
[1989,6,13,326.24,326.24,322.95999999999998,323.91000000000003,164870000,323.91000000000003]
[1989,6,14,323.91000000000003,324.89,322.8,323.83,170540000,323.83]
[1989,6,15,323.83,323.83,319.20999999999998,320.08,179480000,320.08]
[1989,6,16,319.95999999999998,321.36,318.69,321.35000000000002,244510000,321.35000000000002]
[1989,6,19,321.35000000000002,321.89,320.39999999999998,321.89,130720000,321.89]
[1989,6,20,321.89,322.77999999999997,321.02999999999997,321.25,167650000,321.25]
[1989,6,21,321.25,321.87,319.25,320.48,168830000,320.48]
[1989,6,22,320.48,322.33999999999997,320.2,322.32,176510000,322.32]
[1989,6,23,322.32,328,322.32,328,198720000,328]
[1989,6,26,328,328.15,326.31,326.60000000000002,143600000,326.60000000000002]
[1989,6,27,326.60000000000002,329.19,326.58999999999997,328.44,171090000,328.44]
[1989,6,28,328.44,328.44,324.3,325.81,158470000,325.81]
[1989,6,29,325.81,325.81,319.54000000000002,319.68,167100000,319.68]
[1989,6,30,319.67,319.97000000000003,314.38,317.98,170490000,317.98]
[1989,7,3,317.98,319.27,317.27,319.23,68870000,319.23]
[1989,7,5,319.23,321.22000000000003,317.26,320.64,127710000,320.64]
[1989,7,6,320.64,321.55,320.45,321.55,140450000,321.55]
[1989,7,7,321.55,325.87,321.08,324.91000000000003,166430000,324.91000000000003]
[1989,7,10,324.93,327.07,324.91000000000003,327.07,131870000,327.07]
[1989,7,11,327.07,330.42,327.07,328.78,171590000,328.78]
[1989,7,12,328.78,330.39,327.92,329.81,160550000,329.81]
[1989,7,13,329.81,330.37,329.08,329.95,153820000,329.95]
[1989,7,14,329.96,331.89,327.13,331.84,183480000,331.84]
[1989,7,17,331.78,333.02,331.02,332.44,131960000,332.44]
[1989,7,18,332.42,332.44,330.75,331.35,152350000,331.35]
[1989,7,19,331.37,335.73,331.35,335.73,215740000,335.73]
[1989,7,20,335.74,337.4,333.22,333.51,204590000,333.51]
[1989,7,21,333.5,335.91,332.46,335.9,174880000,335.9]
[1989,7,24,335.9,335.9,333.44,333.67,136260000,333.67]
[1989,7,25,333.67,336.29,332.6,333.88,179270000,333.88]
[1989,7,26,333.88,338.05,333.19,338.05,188270000,338.05]
[1989,7,27,338.05,342,338.05,341.99,213680000,341.99]
[1989,7,28,341.94,342.96,341.3,342.15,180610000,342.15]
[1989,7,31,342.13,346.08,342.02,346.08,166650000,346.08]
[1989,8,1,346.08,347.99,342.93,343.75,225280000,343.75]
[1989,8,2,343.75,344.34,342.47,344.34,181760000,344.34]
[1989,8,3,344.34,345.22,343.81,344.74,168690000,344.74]
[1989,8,4,344.74,345.42,342.6,343.92,169750000,343.92]
[1989,8,7,343.92,349.42,343.91,349.41,197580000,349.41]
[1989,8,8,349.41,349.84,348.28,349.35,200340000,349.35]
[1989,8,9,349.3,351,346.86,346.94,209900000,346.94]
[1989,8,10,346.94,349.78,345.31,348.25,198660000,348.25]
[1989,8,11,348.28,351.18,344.01,344.74,197550000,344.74]
[1989,8,14,344.71,345.44,341.96,343.06,142010000,343.06]
[1989,8,15,343.06,345.03,343.05,344.71,148770000,344.71]
[1989,8,16,344.71,346.37,344.71,345.66,150060000,345.66]
[1989,8,17,345.66,346.39,342.97,344.45,157560000,344.45]
[1989,8,18,344.45,346.03,343.89,346.03,145810000,346.03]
[1989,8,21,346.03,346.25,340.55,340.67,136800000,340.67]
[1989,8,22,340.67,341.25,339,341.19,141930000,341.19]
[1989,8,23,341.19,344.8,341.19,344.7,159640000,344.7]
[1989,8,24,344.7,351.52,344.7,351.52,225520000,351.52]
[1989,8,25,351.52,352.73,350.09,350.52,165930000,350.52]
[1989,8,28,350.52,352.09,349.08,352.09,131180000,352.09]
[1989,8,29,352.09,352.12,348.86,349.84,175210000,349.84]
[1989,8,30,349.84,352.27,348.66,350.65,174350000,350.65]
[1989,8,31,350.65,351.45,350.21,351.45,144820000,351.45]
[1989,9,1,351.45,353.9,350.88,353.73,133300000,353.73]
[1989,9,5,353.73,354.13,351.82,352.56,145180000,352.56]
[1989,9,6,352.56,352.56,347.98,349.24,161800000,349.24]
[1989,9,7,349.24,350.31,348.15,348.35,160160000,348.35]
[1989,9,8,348.35,349.18,345.74,348.76,154090000,348.76]
[1989,9,11,348.76,348.76,345.91,347.66,126020000,347.66]
[1989,9,12,347.66,349.46,347.5,348.7,142140000,348.7]
[1989,9,13,348.7,350.1,345.46,345.46,175330000,345.46]
[1989,9,14,345.46,345.61,342.55,343.16,149250000,343.16]
[1989,9,15,343.16,345.06,341.37,345.06,234860000,345.06]
[1989,9,18,345.06,346.84,344.6,346.73,136940000,346.73]
[1989,9,19,346.73,348.17,346.44,346.55,141610000,346.55]
[1989,9,20,346.55,347.27,346.18,346.47,136640000,346.47]
[1989,9,21,346.47,348.46,344.96,345.7,146930000,345.7]
[1989,9,22,345.7,347.57,345.69,347.05,133350000,347.05]
[1989,9,25,347.05,347.05,343.7,344.23,121130000,344.23]
[1989,9,26,344.23,347.02,344.13,344.33,158350000,344.33]
[1989,9,27,344.33,345.47,342.85,345.1,158400000,345.1]
[1989,9,28,345.1,348.61,345.1,348.6,164240000,348.6]
[1989,9,29,348.6,350.31,348.12,349.15,155300000,349.15]
[1989,10,2,349.15,350.99,348.35,350.87,127410000,350.87]
[1989,10,3,350.87,354.73,350.85,354.71,182550000,354.71]
[1989,10,4,354.71,357.49,354.71,356.94,194590000,356.94]
[1989,10,5,356.94,357.63,356.28,356.97,177890000,356.97]
[1989,10,6,356.97,359.05,356.97,358.78,172520000,358.78]
[1989,10,9,358.76,359.86,358.06,359.8,86810000,359.8]
[1989,10,10,359.8,360.44,358.11,359.13,147560000,359.13]
[1989,10,11,359.13,359.13,356.08,356.99,164070000,356.99]
[1989,10,12,356.99,356.99,354.91,355.39,160120000,355.39]
[1989,10,13,355.39,355.53,332.81,333.65,251170000,333.65]
[1989,10,16,333.65,342.87,327.12,342.85,416290000,342.85]
[1989,10,17,342.84,342.85,335.69,341.16,224070000,341.16]
[1989,10,18,341.16,343.39,339.03,341.76,166900000,341.76]
[1989,10,19,341.76,348.82,341.76,347.13,198120000,347.13]
[1989,10,20,347.04,347.57,344.47,347.16,164830000,347.16]
[1989,10,23,347.11,348.19,344.22,344.83,135860000,344.83]
[1989,10,24,344.83,344.83,335.13,343.7,237960000,343.7]
[1989,10,25,343.7,344.51,341.96,342.5,155650000,342.5]
[1989,10,26,342.5,342.5,337.2,337.93,175240000,337.93]
[1989,10,27,337.93,337.97,333.26,335.06,170330000,335.06]
[1989,10,30,335.06,337.04,334.48,335.07,126630000,335.07]
[1989,10,31,335.08,340.86,335.07,340.36,176100000,340.36]
[1989,11,1,340.36,341.74,339.79,341.2,154240000,341.2]
[1989,11,2,341.2,341.2,336.61,338.48,152440000,338.48]
[1989,11,3,338.48,339.67,337.37,337.62,131500000,337.62]
[1989,11,6,337.61,337.62,332.33,332.61,135480000,332.61]
[1989,11,7,332.61,334.82,330.91,334.81,163000000,334.81]
[1989,11,8,334.81,339.41,334.81,338.15,170150000,338.15]
[1989,11,9,338.15,338.73,336.21,336.57,143390000,336.57]
[1989,11,10,336.57,339.1,336.57,339.1,131800000,339.1]
[1989,11,13,339.08,340.51,337.93,339.55,140750000,339.55]
[1989,11,14,339.55,340.41,337.06,337.99,143170000,337.99]
[1989,11,15,338,340.54,337.14,340.54,155130000,340.54]
[1989,11,16,340.54,341.02,338.93,340.58,148370000,340.58]
[1989,11,17,340.58,342.24,339.85,341.61,151020000,341.61]
[1989,11,20,341.61,341.9,338.29,339.35,128170000,339.35]
[1989,11,21,339.35,340.21,337.53,339.59,147900000,339.59]
[1989,11,22,339.59,341.92,339.59,341.91,145730000,341.91]
[1989,11,24,341.92,344.24,341.91,343.97,86290000,343.97]
[1989,11,27,343.98,346.24,343.97,345.61,149390000,345.61]
[1989,11,28,345.61,346.33,344.41,345.77,153770000,345.77]
[1989,11,29,345.77,345.77,343.36,343.6,147270000,343.6]
[1989,11,30,343.6,346.5,343.57,345.99,153200000,345.99]
[1989,12,1,346.01,351.88,345.99,350.63,199200000,350.63]
[1989,12,4,350.63,351.51,350.32,351.41,150360000,351.41]
[1989,12,5,351.41,352.24,349.58,349.58,154640000,349.58]
[1989,12,6,349.58,349.94,347.91,348.55,145850000,348.55]
[1989,12,7,348.55,349.84,346,347.59,161980000,347.59]
[1989,12,8,347.6,349.6,347.59,348.69,144910000,348.69]
[1989,12,11,348.68,348.74,346.39,348.56,147130000,348.56]
[1989,12,12,348.56,352.21,348.41,351.73,176820000,351.73]
[1989,12,13,351.7,354.1,351.65,352.75,184660000,352.75]
[1989,12,14,352.74,352.75,350.08,350.93,178700000,350.93]
[1989,12,15,350.97,351.86,346.08,350.14,240390000,350.14]
[1989,12,18,350.14,350.88,342.19,343.69,184750000,343.69]
[1989,12,19,343.69,343.74,339.63,342.46,186060000,342.46]
[1989,12,20,342.5,343.7,341.79,342.84,176520000,342.84]
[1989,12,21,342.84,345.03,342.84,344.78,175150000,344.78]
[1989,12,22,344.78,347.53,344.76,347.42,120980000,347.42]
[1989,12,26,347.42,347.87,346.53,346.81,77610000,346.81]
[1989,12,27,346.84,349.12,346.81,348.81,133740000,348.81]
[1989,12,28,348.8,350.68,348.76,350.67,128030000,350.67]
[1989,12,29,350.68,353.41,350.67,353.4,145940000,353.4]
[1990,1,2,353.4,359.69,351.98,359.69,162070000,359.69]
[1990,1,3,359.69,360.59,357.89,358.76,192330000,358.76]
[1990,1,4,358.76,358.76,352.89,355.67,177000000,355.67]
[1990,1,5,355.67,355.67,351.35,352.2,158530000,352.2]
[1990,1,8,352.2,354.24,350.54,353.79,140110000,353.79]
[1990,1,9,353.83,354.17,349.61,349.62,155210000,349.62]
[1990,1,10,349.62,349.62,344.32,347.31,175990000,347.31]
[1990,1,11,347.31,350.14,347.31,348.53,154390000,348.53]
[1990,1,12,348.53,348.53,339.49,339.93,183880000,339.93]
[1990,1,15,339.93,339.94,336.57,337,140590000,337]
[1990,1,16,337,340.75,333.37,340.75,186070000,340.75]
[1990,1,17,340.77,342.01,336.26,337.4,170470000,337.4]
[1990,1,18,337.4,338.38,333.98,338.19,178590000,338.19]
[1990,1,19,338.19,340.48,338.19,339.15,185590000,339.15]
[1990,1,22,339.14,339.96,330.28,330.38,148380000,330.38]
[1990,1,23,330.38,332.76,328.67,331.61,179300000,331.61]
[1990,1,24,331.61,331.71,324.17,330.26,207830000,330.26]
[1990,1,25,330.26,332.33,325.33,326.08,172270000,326.08]
[1990,1,26,326.08999999999997,328.58,321.44,325.8,198190000,325.8]
[1990,1,29,325.8,327.31,321.79000000000002,325.2,150770000,325.2]
[1990,1,30,325.2,325.73,319.83,322.98,186030000,322.98]
[1990,1,31,322.98,329.08,322.98,329.08,189660000,329.08]
[1990,2,1,329.08,329.86,327.76,328.79,154580000,328.79]
[1990,2,2,328.79,332.1,328.09,330.92,164400000,330.92]
[1990,2,5,330.92,332.16,330.45,331.85,130950000,331.85]
[1990,2,6,331.85,331.86,328.2,329.66,134070000,329.66]
[1990,2,7,329.66,333.76,326.55,333.75,186710000,333.75]
[1990,2,8,333.75,336.09,332,332.96,176240000,332.96]
[1990,2,9,333.02,334.6,332.41,333.62,146910000,333.62]
[1990,2,12,333.62,333.62,329.97,330.08,118390000,330.08]
[1990,2,13,330.08,331.61,327.92,331.02,144490000,331.02]
[1990,2,14,331.02,333.2,330.64,332.01,138530000,332.01]
[1990,2,15,332.01,335.21,331.61,334.89,174620000,334.89]
[1990,2,16,334.89,335.64,332.42,332.72,166840000,332.72]
[1990,2,20,332.72,332.72,326.26,327.99,147300000,327.99]
[1990,2,21,327.91,328.17,324.47000000000003,327.67,159240000,327.67]
[1990,2,22,327.67,330.98,325.7,325.7,184320000,325.7]
[1990,2,23,325.7,326.14999999999998,322.10000000000002,324.14999999999998,148490000,324.14999999999998]
[1990,2,26,324.16000000000003,328.67,323.98,328.67,148900000,328.67]
[1990,2,27,328.68,331.94,328.47,330.26,152590000,330.26]
[1990,2,28,330.26,333.48,330.16,331.89,184400000,331.89]
[1990,3,1,331.89,334.4,331.08,332.74,157930000,332.74]
[1990,3,2,332.74,335.54,332.72,335.54,164330000,335.54]
[1990,3,5,335.54,336.38,333.49,333.74,140110000,333.74]
[1990,3,6,333.74,337.93,333.57,337.93,143640000,337.93]
[1990,3,7,337.93,338.84,336.33,336.95,163580000,336.95]
[1990,3,8,336.95,340.66,336.95,340.27,170900000,340.27]
[1990,3,9,340.12,340.27,336.84,337.93,150410000,337.93]
[1990,3,12,337.93,339.08,336.14,338.67,114790000,338.67]
[1990,3,13,338.67,338.67,335.36,336,145440000,336]
[1990,3,14,336,337.63,334.93,336.87,145060000,336.87]
[1990,3,15,336.87,338.91,336.87,338.07,144410000,338.07]
[1990,3,16,338.07,341.91,338.07,341.91,222520000,341.91]
[1990,3,19,341.91,343.76,339.12,343.53,142300000,343.53]
[1990,3,20,343.53,344.49,340.87,341.57,177320000,341.57]
[1990,3,21,341.57,342.34,339.56,339.74,130990000,339.74]
[1990,3,22,339.74,339.77,333.62,335.69,175930000,335.69]
[1990,3,23,335.69,337.58,335.69,337.22,132070000,337.22]
[1990,3,26,337.22,339.74,337.22,337.63,116110000,337.63]
[1990,3,27,337.63,341.5,337.03,341.5,131610000,341.5]
[1990,3,28,341.5,342.58,340.6,342,142300000,342]
[1990,3,29,342,342.07,339.77,340.79,132190000,340.79]
[1990,3,30,340.79,341.41,338.21,339.94,139340000,339.94]
[1990,4,2,339.94,339.94,336.33,338.7,124360000,338.7]
[1990,4,3,338.7,343.76,338.7,343.64,154310000,343.64]
[1990,4,4,343.64,344.12,340.4,341.09,159530000,341.09]
[1990,4,5,341.09,342.85,340.63,340.73,144170000,340.73]
[1990,4,6,340.73,341.73,338.94,340.08,137490000,340.08]
[1990,4,9,340.08,341.83,339.88,341.37,114970000,341.37]
[1990,4,10,341.37,342.41,340.62,342.07,136020000,342.07]
[1990,4,11,342.07,343,341.26,341.92,141080000,341.92]
[1990,4,12,341.92,344.79,341.91,344.34,142470000,344.34]
[1990,4,16,344.34,347.3,344.1,344.74,142810000,344.74]
[1990,4,17,344.74,345.19,342.06,344.68,127990000,344.68]
[1990,4,18,344.68,345.33,340.11,340.72,147130000,340.72]
[1990,4,19,340.72,340.72,337.59,338.09,152930000,338.09]
[1990,4,20,338.09,338.52,333.41,335.12,174260000,335.12]
[1990,4,23,335.12,335.12,330.09,331.05,136150000,331.05]
[1990,4,24,331.05,332.97,329.71,330.36,137360000,330.36]
[1990,4,25,330.36,332.74,330.36,332.03,133480000,332.03]
[1990,4,26,332.03,333.76,330.67,332.92,141330000,332.92]
[1990,4,27,332.92,333.57,328.71,329.11,130630000,329.11]
[1990,4,30,329.11,331.31,327.76,330.8,122750000,330.8]
[1990,5,1,330.8,332.83,330.8,332.25,149020000,332.25]
[1990,5,2,332.25,334.48,332.15,334.48,141610000,334.48]
[1990,5,3,334.48,337.02,334.47,335.57,145560000,335.57]
[1990,5,4,335.58,338.46,335.17,338.39,140550000,338.39]
[1990,5,7,338.39,341.07,338.11,340.53,132760000,340.53]
[1990,5,8,340.53,342.03,340.17,342.01,144230000,342.01]
[1990,5,9,342.01,343.08,340.9,342.86,152220000,342.86]
[1990,5,10,342.87,344.98,342.77,343.82,158460000,343.82]
[1990,5,11,343.82,352.31,343.82,352,234040000,352]
[1990,5,14,352,358.41,351.95,354.75,225410000,354.75]
[1990,5,15,354.75,355.09,352.84,354.28,165730000,354.28]
[1990,5,16,354.27,354.68,351.95,354,159810000,354]
[1990,5,17,354,356.92,354,354.47,164770000,354.47]
[1990,5,18,354.47,354.64,352.52,354.64,162520000,354.64]
[1990,5,21,354.64,359.07,353.78,358,166280000,358]
[1990,5,22,358,360.5,356.09,358.43,203350000,358.43]
[1990,5,23,358.43,359.29,356.99,359.29,172330000,359.29]
[1990,5,24,359.29,359.56,357.87,358.41,155140000,358.41]
[1990,5,25,358.41,358.41,354.32,354.58,120250000,354.58]
[1990,5,29,354.58,360.65,354.55,360.65,137410000,360.65]
[1990,5,30,360.65,362.26,360,360.86,199540000,360.86]
[1990,5,31,360.86,361.84,360.23,361.23,165690000,361.23]
[1990,6,1,361.26,363.52,361.21,363.16,187860000,363.16]
[1990,6,4,363.16,367.85,362.43,367.4,175520000,367.4]
[1990,6,5,367.4,368.78,365.49,366.64,199720000,366.64]
[1990,6,6,366.64,366.64,364.42,364.96,164030000,364.96]
[1990,6,7,365.92,365.92,361.6,363.15,160360000,363.15]
[1990,6,8,363.15,363.49,357.68,358.71,142600000,358.71]
[1990,6,11,358.71,361.63,357.7,361.63,119550000,361.63]
[1990,6,12,361.63,367.27,361.15,366.25,157100000,366.25]
[1990,6,13,366.25,367.09,364.51,364.9,158910000,364.9]
[1990,6,14,364.9,364.9,361.64,362.9,135770000,362.9]
[1990,6,15,362.89,363.14,360.71,362.91,205130000,362.91]
[1990,6,18,362.91,362.91,356.88,356.88,133470000,356.88]
[1990,6,19,356.88,358.9,356.18,358.47,134930000,358.47]
[1990,6,20,358.47,359.91,357,359.1,137420000,359.1]
[1990,6,21,359.1,360.88,357.63,360.47,138570000,360.47]
[1990,6,22,360.52,363.2,355.31,355.43,172570000,355.43]
[1990,6,25,355.42,356.41,351.91,352.31,133100000,352.31]
[1990,6,26,352.32,356.09,351.85,352.06,141420000,352.06]
[1990,6,27,352.06,355.89,351.23,355.14,146620000,355.14]
[1990,6,28,355.16,357.63,355.16,357.63,136120000,357.63]
[1990,6,29,357.64,359.09,357.3,358.02,145510000,358.02]
[1990,7,2,358.02,359.58,357.54,359.54,130200000,359.54]
[1990,7,3,359.54,360.73,359.44,360.16,130050000,360.16]
[1990,7,5,360.16,360.16,354.86,355.68,128320000,355.68]
[1990,7,6,355.69,359.02,354.64,358.42,111730000,358.42]
[1990,7,9,358.42,360.05,358.11,359.52,119390000,359.52]
[1990,7,10,359.52,359.74,356.41,356.49,147630000,356.49]
[1990,7,11,356.49,361.23,356.49,361.23,162220000,361.23]
[1990,7,12,361.23,365.46,360.57,365.44,213180000,365.44]
[1990,7,13,365.45,369.68,365.45,367.31,215600000,367.31]
[1990,7,16,367.31,369.78,367.31,368.95,149430000,368.95]
[1990,7,17,368.95,369.4,364.99,367.52,176790000,367.52]
[1990,7,18,367.52,367.52,362.95,364.22,168760000,364.22]
[1990,7,19,364.22,365.32,361.29,365.32,161990000,365.32]
[1990,7,20,365.32,366.64,361.58,361.61,177810000,361.61]
[1990,7,23,361.61,361.61,350.09,355.31,209030000,355.31]
[1990,7,24,355.31,356.09,351.46,355.79,181920000,355.79]
[1990,7,25,355.79,357.52,354.8,357.09,163530000,357.09]
[1990,7,26,357.09,357.47,353.95,355.91,155040000,355.91]
[1990,7,27,355.9,355.94,352.14,353.44,149070000,353.44]
[1990,7,30,353.44,355.55,351.15,355.55,146470000,355.55]
[1990,7,31,355.55,357.54,353.91,356.15,175380000,356.15]
[1990,8,1,356.15,357.35,353.82,355.52,178260000,355.52]
[1990,8,2,355.52,355.52,349.73,351.48,253090000,351.48]
[1990,8,3,351.48,351.48,338.2,344.86,295880000,344.86]
[1990,8,6,344.86,344.86,333.27,334.43,240400000,334.43]
[1990,8,7,334.43,338.63,332.22,334.83,231580000,334.83]
[1990,8,8,334.83,339.21,334.83,338.35,190400000,338.35]
[1990,8,9,338.35,340.56,337.56,339.94,155810000,339.94]
[1990,8,10,339.9,339.9,334.22,335.52,145340000,335.52]
[1990,8,13,335.39,338.88,332.02,338.84,122820000,338.84]
[1990,8,14,338.84,340.96,337.19,339.39,130320000,339.39]
[1990,8,15,339.39,341.92,339.38,340.06,136710000,340.06]
[1990,8,16,340.06,340.06,332.39,332.39,138850000,332.39]
[1990,8,17,332.36,332.36,324.63,327.83,212560000,327.83]
[1990,8,20,327.83,329.9,327.07,328.51,129630000,328.51]
[1990,8,21,328.51,328.51,318.77999999999997,321.86,194630000,321.86]
[1990,8,22,321.86,324.14999999999998,316.55,316.55,175550000,316.55]
[1990,8,23,316.55,316.55,306.56,307.06,250440000,307.06]
[1990,8,24,307.06,311.64999999999998,306.18,311.51,199040000,311.51]
[1990,8,27,311.55,323.11,311.55,321.44,160150000,321.44]
[1990,8,28,321.44,322.2,320.25,321.33999999999997,127660000,321.33999999999997]
[1990,8,29,321.33999999999997,325.83,320.87,324.19,134240000,324.19]
[1990,8,30,324.19,324.57,317.82,318.70999999999998,120890000,318.70999999999998]
[1990,8,31,318.70999999999998,322.57,316.58999999999997,322.56,96480000,322.56]
[1990,9,4,322.56,323.08999999999997,319.11,323.08999999999997,92940000,323.08999999999997]
[1990,9,5,323.08999999999997,324.52,320.99,324.39,120610000,324.39]
[1990,9,6,324.39,324.39,319.37,320.45999999999998,125620000,320.45999999999998]
[1990,9,7,320.45999999999998,324.18,319.70999999999998,323.39999999999998,123800000,323.39999999999998]
[1990,9,10,323.42,326.52999999999997,320.31,321.63,119730000,321.63]
[1990,9,11,321.63,322.18,319.60000000000002,321.04000000000002,113220000,321.04000000000002]
[1990,9,12,321.04000000000002,322.55,319.60000000000002,322.54000000000002,129890000,322.54000000000002]
[1990,9,13,322.51,322.51,318.02,318.64999999999998,123390000,318.64999999999998]
[1990,9,14,318.64999999999998,318.64999999999998,314.76,316.83,133390000,316.83]
[1990,9,17,316.83,318.05,315.20999999999998,317.77,110600000,317.77]
[1990,9,18,317.77,318.85000000000002,314.27,318.60000000000002,141130000,318.60000000000002]
[1990,9,19,318.60000000000002,319.35000000000002,316.25,316.60000000000002,147530000,316.60000000000002]
[1990,9,20,316.60000000000002,316.60000000000002,310.55,311.48,145100000,311.48]
[1990,9,21,311.52999999999997,312.17,307.98,311.32,201050000,311.32]
[1990,9,24,311.3,311.3,303.58,304.58999999999997,164070000,304.58999999999997]
[1990,9,25,305.45999999999998,308.27,304.23,308.26,155940000,308.26]
[1990,9,26,308.26,308.27999999999997,303.05,305.06,155570000,305.06]
[1990,9,27,305.06,307.47000000000003,299.10000000000002,300.97000000000003,182690000,300.97000000000003]
[1990,9,28,300.97000000000003,306.05,295.98,306.05,201010000,306.05]
[1990,10,1,306.10000000000002,314.94,306.10000000000002,314.94,202210000,314.94]
[1990,10,2,314.94,319.69,314.94,315.20999999999998,188360000,315.20999999999998]
[1990,10,3,315.20999999999998,316.26,310.7,311.39999999999998,135490000,311.39999999999998]
[1990,10,4,311.39999999999998,313.39999999999998,308.58999999999997,312.69,145410000,312.69]
[1990,10,5,312.69,314.79000000000002,305.76,311.5,153380000,311.5]
[1990,10,8,311.5,315.02999999999997,311.5,313.48,99470000,313.48]
[1990,10,9,313.45999999999998,313.45999999999998,305.08999999999997,305.10000000000002,145610000,305.10000000000002]
[1990,10,10,305.08999999999997,306.43,299.20999999999998,300.39,169190000,300.39]
[1990,10,11,300.39,301.45,294.51,295.45999999999998,180060000,295.45999999999998]
[1990,10,12,295.45,301.68,295.22000000000003,300.02999999999997,187940000,300.02999999999997]
[1990,10,15,300.02999999999997,304.79000000000002,296.41000000000003,303.23,164980000,303.23]
[1990,10,16,303.23,304.33999999999997,298.12,298.92,149570000,298.92]
[1990,10,17,298.92,301.5,297.79000000000002,298.76,161260000,298.76]
[1990,10,18,298.75,305.74,298.75,305.74,204110000,305.74]
[1990,10,19,305.74,312.48,305.74,312.48,221480000,312.48]
[1990,10,22,312.48,315.83,310.47000000000003,314.76,152650000,314.76]
[1990,10,23,314.76,315.06,312.06,312.36,146300000,312.36]
[1990,10,24,312.36,313.51,310.74,312.60000000000002,149290000,312.60000000000002]
[1990,10,25,312.60000000000002,313.70999999999998,309.7,310.17,141460000,310.17]
[1990,10,26,310.17,310.17,304.70999999999998,304.70999999999998,130190000,304.70999999999998]
[1990,10,29,304.74,307.41000000000003,300.69,301.88,133980000,301.88]
[1990,10,30,301.88,304.36,299.44,304.06,153450000,304.06]
[1990,10,31,304.06,305.7,302.33,304,156060000,304]
[1990,11,1,303.99,307.27,301.61,307.02,159270000,307.02]
[1990,11,2,307.02,311.94,306.88,311.85000000000002,168700000,311.85000000000002]
[1990,11,5,311.85000000000002,314.61,311.41000000000003,314.58999999999997,147510000,314.58999999999997]
[1990,11,6,314.58999999999997,314.76,311.43,311.62,142660000,311.62]
[1990,11,7,311.62,311.62,305.79000000000002,306.01,149130000,306.01]
[1990,11,8,306.01,309.77,305.02999999999997,307.61,155570000,307.61]
[1990,11,9,307.61,313.77999999999997,307.61,313.74,145160000,313.74]
[1990,11,12,313.74,319.77,313.73,319.48,161390000,319.48]
[1990,11,13,319.48,319.48,317.26,317.67,160240000,317.67]
[1990,11,14,317.66000000000003,321.7,317.23,320.39999999999998,179310000,320.39999999999998]
[1990,11,15,320.39999999999998,320.39999999999998,316.13,317.02,151370000,317.02]
[1990,11,16,317.02,318.8,314.99,317.12,165440000,317.12]
[1990,11,19,317.14999999999998,319.39,317.14999999999998,319.33999999999997,140950000,319.33999999999997]
[1990,11,20,319.33999999999997,319.33999999999997,315.31,315.31,161170000,315.31]
[1990,11,21,315.31,316.14999999999998,312.42,316.02999999999997,140660000,316.02999999999997]
[1990,11,23,316.02999999999997,317.3,315.06,315.10000000000002,63350000,315.10000000000002]
[1990,11,26,315.08,316.51,311.48,316.51,131540000,316.51]
[1990,11,27,316.51,318.69,315.8,318.10000000000002,147590000,318.10000000000002]
[1990,11,28,318.11,319.95999999999998,317.62,317.95,145490000,317.95]
[1990,11,29,317.95,317.95,315.02999999999997,316.42,140920000,316.42]
[1990,11,30,316.42,323.02,315.42,322.22000000000003,192350000,322.22000000000003]
[1990,12,3,322.23,324.89999999999998,322.23,324.10000000000002,177000000,324.10000000000002]
[1990,12,4,324.11,326.77,321.97000000000003,326.35000000000002,185820000,326.35000000000002]
[1990,12,5,326.36,329.92,325.66000000000003,329.92,205820000,329.92]
[1990,12,6,329.94,333.98,328.37,329.07,256380000,329.07]
[1990,12,7,329.09,329.39,326.39,327.75,164950000,327.75]
[1990,12,10,327.75,328.97,326.14999999999998,328.89,138650000,328.89]
[1990,12,11,328.88,328.88,325.64999999999998,326.44,145330000,326.44]
[1990,12,12,326.44,330.36,326.44,330.19,182270000,330.19]
[1990,12,13,330.14,330.58,328.77,329.34,162110000,329.34]
[1990,12,14,329.34,329.34,325.16000000000003,326.82,151010000,326.82]
[1990,12,17,326.82,326.82,324.45999999999998,326.02,118560000,326.02]
[1990,12,18,326.02,330.43,325.75,330.05,176460000,330.05]
[1990,12,19,330.04,330.8,329.39,330.2,180380000,330.2]
[1990,12,20,330.2,330.74,326.94,330.12,174700000,330.12]
[1990,12,21,330.12,332.47,330.12,331.75,233400000,331.75]
[1990,12,24,331.74,331.74,329.16,329.9,57200000,329.9]
[1990,12,26,329.89,331.69,329.89,330.85,78730000,330.85]
[1990,12,27,330.85,331.04,328.23,328.29,102900000,328.29]
[1990,12,28,328.29,328.72,327.24,328.72,111030000,328.72]
[1990,12,31,328.71,330.23,327.5,330.22,114130000,330.22]
[1991,1,2,330.2,330.75,326.45,326.45,126280000,326.45]
[1991,1,3,326.45999999999998,326.52999999999997,321.89999999999998,321.91000000000003,141450000,321.91000000000003]
[1991,1,4,321.91000000000003,322.35000000000002,318.87,321,140820000,321]
[1991,1,7,320.97000000000003,320.97000000000003,315.44,315.44,130610000,315.44]
[1991,1,8,315.44,316.97000000000003,313.79000000000002,314.89999999999998,143390000,314.89999999999998]
[1991,1,9,314.89999999999998,320.73,310.93,311.49,191100000,311.49]
[1991,1,10,311.51,314.77,311.51,314.52999999999997,124510000,314.52999999999997]
[1991,1,11,314.52999999999997,315.24,313.58999999999997,315.23,123050000,315.23]
[1991,1,14,315.23,315.23,309.35000000000002,312.49,120830000,312.49]
[1991,1,15,312.49,313.73,311.83999999999997,313.73,110000000,313.73]
[1991,1,16,313.73,316.94,312.94,316.17,134560000,316.17]
[1991,1,17,316.25,327.97,316.25,327.97,319080000,327.97]
[1991,1,18,327.93,332.23,327.08,332.23,226770000,332.23]
[1991,1,21,332.23,332.23,328.87,331.06,136290000,331.06]
[1991,1,22,331.06,331.26,327.83,328.31,177060000,328.31]
[1991,1,23,328.3,331.04,327.93,330.21,168620000,330.21]
[1991,1,24,330.21,335.83,330.19,334.78,223150000,334.78]
[1991,1,25,334.78,336.92,334.2,336.07,194350000,336.07]
[1991,1,28,336.06,337.41,335.81,336.03,141270000,336.03]
[1991,1,29,336.03,336.03,334.26,335.84,155740000,335.84]
[1991,1,30,335.8,340.91,335.71,340.91,226790000,340.91]
[1991,1,31,340.92,343.93,340.47,343.93,204520000,343.93]
[1991,2,1,343.91,344.9,340.37,343.05,246670000,343.05]
[1991,2,4,343.05,348.71,342.96,348.34,250750000,348.34]
[1991,2,5,348.34,351.84,347.21,351.26,290570000,351.26]
[1991,2,6,351.26,358.07,349.58,358.07,276940000,358.07]
[1991,2,7,358.07,363.43,355.53,356.52,292190000,356.52]
[1991,2,8,356.52,359.35,356.02,359.35,187830000,359.35]
[1991,2,11,359.36,368.58,359.32,368.58,265350000,368.58]
[1991,2,12,368.58,370.54,365.5,365.5,256160000,365.5]
[1991,2,13,365.5,369.49,364.64,369.02,209960000,369.02]
[1991,2,14,369.02,370.26,362.77,364.22,230750000,364.22]
[1991,2,15,364.23,369.49,364.23,369.06,228480000,369.06]
[1991,2,19,369.06,370.11,367.05,369.39,189900000,369.39]
[1991,2,20,369.37,369.37,364.38,365.14,185680000,365.14]
[1991,2,21,365.14,366.79,364.5,364.97,180770000,364.97]
[1991,2,22,364.97,370.96,364.23,365.65,218760000,365.65]
[1991,2,25,365.65,370.19,365.16,367.26,193820000,367.26]
[1991,2,26,367.26,367.26,362.19,362.81,164170000,362.81]
[1991,2,27,362.81,368.38,362.81,367.74,211410000,367.74]
[1991,2,28,367.73,369.91,365.95,367.07,223010000,367.07]
[1991,3,1,367.07,370.47,363.73,370.47,221510000,370.47]
[1991,3,4,370.47,371.99,369.07,369.33,199830000,369.33]
[1991,3,5,369.33,377.89,369.33,376.72,253700000,376.72]
[1991,3,6,376.72,379.66,375.02,376.17,262290000,376.17]
[1991,3,7,376.16,377.49,375.58,375.91,197060000,375.91]
[1991,3,8,375.91,378.69,374.43,374.95,206850000,374.95]
[1991,3,11,374.94,375.1,372.52,372.96,161600000,372.96]
[1991,3,12,372.96,374.35,369.55,370.03,176440000,370.03]
[1991,3,13,370.03,374.65,370.03,374.57,176000000,374.57]
[1991,3,14,374.59,378.28,371.76,373.5,232070000,373.5]
[1991,3,15,373.5,374.58,370.21,373.59,237650000,373.59]
[1991,3,18,373.59,374.09,369.46,372.11,163100000,372.11]
[1991,3,19,372.11,372.11,366.54,366.59,177070000,366.59]
[1991,3,20,366.59,368.85,365.8,367.92,196810000,367.92]
[1991,3,21,367.94,371.01,366.51,366.58,199830000,366.58]
[1991,3,22,366.58,368.22,365.58,367.48,160890000,367.48]
[1991,3,25,367.48,371.31,367.46,369.83,153920000,369.83]
[1991,3,26,369.83,376.3,369.37,376.3,198720000,376.3]
[1991,3,27,376.28,378.48,374.73,375.35,201830000,375.35]
[1991,3,28,375.35,376.6,374.4,375.22,150750000,375.22]
[1991,4,1,375.22,375.22,370.27,371.3,144010000,371.3]
[1991,4,2,371.3,379.5,371.3,379.5,189530000,379.5]
[1991,4,3,379.5,381.56,378.49,378.94,213720000,378.94]
[1991,4,4,378.94,381.88,377.05,379.77,198120000,379.77]
[1991,4,5,379.78,381.12,374.15,375.36,187410000,375.36]
[1991,4,8,375.35,378.76,374.69,378.66,138580000,378.66]
[1991,4,9,378.65,379.02,373.11,373.56,169940000,373.56]
[1991,4,10,373.57,374.83,371.21,373.15,167940000,373.15]
[1991,4,11,373.15,379.53,373.15,377.63,196570000,377.63]
[1991,4,12,377.65,381.07,376.89,380.4,198610000,380.4]
[1991,4,15,380.4,382.32,378.78,381.19,161800000,381.19]
[1991,4,16,381.19,387.62,379.64,387.62,214480000,387.62]
[1991,4,17,387.62,391.26,387.3,390.45,246930000,390.45]
[1991,4,18,390.45,390.97,388.13,388.46,217410000,388.46]
[1991,4,19,388.46,388.46,383.9,384.2,195520000,384.2]
[1991,4,22,384.19,384.19,380.16,380.95,164410000,380.95]
[1991,4,23,380.95,383.55,379.67,381.76,167840000,381.76]
[1991,4,24,381.76,383.02,379.99,382.76,166800000,382.76]
[1991,4,25,382.89,382.89,378.43,379.25,166940000,379.25]
[1991,4,26,379.25,380.11,376.77,379.02,154550000,379.02]
[1991,4,29,379.01,380.96,373.66,373.66,149860000,373.66]
[1991,4,30,373.66,377.86,373.01,375.34,206230000,375.34]
[1991,5,1,375.35,380.46,375.27,380.29,181900000,380.29]
[1991,5,2,380.29,382.14,379.82,380.52,187090000,380.52]
[1991,5,3,380.52,381,378.82,380.8,158150000,380.8]
[1991,5,6,380.78,380.78,377.86,380.08,129110000,380.08]
[1991,5,7,380.08,380.91,377.31,377.32,153290000,377.32]
[1991,5,8,377.33,379.26,376.21,378.51,157240000,378.51]
[1991,5,9,378.51,383.56,378.51,383.25,180460000,383.25]
[1991,5,10,383.26,383.91,375.61,375.74,172730000,375.74]
[1991,5,13,375.74,377.02,374.62,376.76,129620000,376.76]
[1991,5,14,375.51,375.53,370.82,371.62,207890000,371.62]
[1991,5,15,371.55,372.47,365.83,368.57,193110000,368.57]
[1991,5,16,368.57,372.51,368.57,372.19,154460000,372.19]
[1991,5,17,372.19,373.01,369.44,372.39,174210000,372.39]
[1991,5,20,372.39,373.65,371.26,372.28,109510000,372.28]
[1991,5,21,372.28,376.66,372.28,375.35,176620000,375.35]
[1991,5,22,375.35,376.5,374.4,376.19,159310000,376.19]
[1991,5,23,376.19,378.07,373.55,374.96,173080000,374.96]
[1991,5,24,374.97,378.08,374.97,377.49,124640000,377.49]
[1991,5,28,377.49,382.1,377.12,381.94,162350000,381.94]
[1991,5,29,381.94,383.66,381.37,382.79,188450000,382.79]
[1991,5,30,382.79,388.17,382.5,386.96,234440000,386.96]
[1991,5,31,386.96,389.85,385.01,389.83,232040000,389.83]
[1991,6,3,389.81,389.81,386.97,388.06,173990000,388.06]
[1991,6,4,388.06,388.06,385.14,387.74,180450000,387.74]
[1991,6,5,387.74,388.23,384.45,385.09,186560000,385.09]
[1991,6,6,385.1,385.85,383.13,383.63,168260000,383.63]
[1991,6,7,383.63,383.63,378.76,379.43,169570000,379.43]
[1991,6,10,379.43,379.75,377.95,378.57,127720000,378.57]
[1991,6,11,378.57,381.63,378.57,381.05,161610000,381.05]
[1991,6,12,381.05,381.05,374.46,376.65,166140000,376.65]
[1991,6,13,376.65,377.9,376.08,377.63,145650000,377.63]
[1991,6,14,377.63,382.3,377.63,382.29,167950000,382.29]
[1991,6,17,382.3,382.31,380.13,380.13,134230000,380.13]
[1991,6,18,380.13,381.83,377.99,378.59,155200000,378.59]
[1991,6,19,378.57,378.57,374.36,375.09,156440000,375.09]
[1991,6,20,375.09,376.29,373.87,375.42,163980000,375.42]
[1991,6,21,375.42,377.75,375.33,377.75,193310000,377.75]
[1991,6,24,377.74,377.74,370.73,370.94,137940000,370.94]
[1991,6,25,370.94,372.62,369.56,370.65,155710000,370.65]
[1991,6,26,370.65,372.73,368.34,371.59,187170000,371.59]
[1991,6,27,371.59,374.4,371.59,374.4,163080000,374.4]
[1991,6,28,374.4,374.4,367.98,371.16,163770000,371.16]
[1991,7,1,371.18,377.92,371.18,377.92,167480000,377.92]
[1991,7,2,377.92,377.93,376.62,377.47,157290000,377.47]
[1991,7,3,377.47,377.47,372.08,373.33,140580000,373.33]
[1991,7,5,373.34,375.51,372.17,374.08,69910000,374.08]
[1991,7,8,374.09,377.94,370.92,377.94,138330000,377.94]
[1991,7,9,377.94,378.58,375.37,376.11,151820000,376.11]
[1991,7,10,376.11,380.35,375.2,375.74,178290000,375.74]
[1991,7,11,375.73,377.68,375.51,376.97,157930000,376.97]
[1991,7,12,376.97,381.41,375.79,380.25,174770000,380.25]
[1991,7,15,380.28,383,380.24,382.39,161750000,382.39]
[1991,7,16,382.39,382.94,380.8,381.54,182990000,381.54]
[1991,7,17,381.5,382.86,381.13,381.18,195460000,381.18]
[1991,7,18,381.18,385.37,381.18,385.37,200930000,385.37]
[1991,7,19,385.38,385.83,383.65,384.22,190700000,384.22]
[1991,7,22,384.21,384.55,381.84,382.88,149050000,382.88]
[1991,7,23,382.88,384.86,379.39,379.42,160190000,379.42]
[1991,7,24,379.42,380.46,378.29,378.64,158700000,378.64]
[1991,7,25,378.64,381.13,378.15,380.96,145800000,380.96]
[1991,7,26,380.96,381.76,379.81,380.93,127760000,380.93]
[1991,7,29,380.93,383.15,380.45,383.15,136000000,383.15]
[1991,7,30,383.15,386.92,383.15,386.69,169010000,386.69]
[1991,7,31,386.69,387.81,386.19,387.81,166830000,387.81]
[1991,8,1,387.81,387.95,386.48,387.12,170610000,387.12]
[1991,8,2,387.12,389.56,386.05,387.18,162270000,387.18]
[1991,8,5,387.17,387.17,384.48,385.06,128050000,385.06]
[1991,8,6,385.06,390.8,384.29,390.62,174460000,390.62]
[1991,8,7,390.62,391.59,389.86,390.56,172220000,390.56]
[1991,8,8,390.56,391.8,388.15,389.32,163890000,389.32]
[1991,8,9,389.32,389.89,387.04,387.12,143740000,387.12]
[1991,8,12,387.11,388.17,385.9,388.02,145440000,388.02]
[1991,8,13,388.02,392.12,388.02,389.62,212760000,389.62]
[1991,8,14,389.62,391.85,389.13,389.9,124230000,389.9]
[1991,8,15,389.91,391.92,389.29,389.33,174690000,389.33]
[1991,8,16,389.33,390.41,383.16,385.58,189480000,385.58]
[1991,8,19,385.58,385.58,374.09,376.47,230350000,376.47]
[1991,8,20,376.47,380.35,376.47,379.43,184260000,379.43]
[1991,8,21,379.55,390.59,379.55,390.59,232690000,390.59]
[1991,8,22,390.59,391.98,390.21,391.33,173090000,391.33]
[1991,8,23,391.33,395.34,390.69,394.17,188870000,394.17]
[1991,8,26,394.17,394.39,392.75,393.85,130570000,393.85]
[1991,8,27,393.85,393.87,391.77,393.06,144670000,393.06]
[1991,8,28,393.06,396.64,393.05,396.64,169890000,396.64]
[1991,8,29,396.65,396.82,395.14,396.47,154150000,396.47]
[1991,8,30,396.47,396.47,393.6,395.43,143440000,395.43]
[1991,9,3,395.43,397.62,392.1,392.15,153600000,392.15]
[1991,9,4,392.15,392.62,388.68,389.97,157520000,389.97]
[1991,9,5,389.97,390.97,388.49,389.14,162380000,389.14]
[1991,9,6,389.14,390.71,387.36,389.1,166560000,389.1]
[1991,9,9,389.11,389.34,387.88,388.57,115100000,388.57]
[1991,9,10,388.57,388.63,383.78,384.56,143390000,384.56]
[1991,9,11,384.56,385.6,383.59,385.09,148000000,385.09]
[1991,9,12,385.09,387.34,385.09,387.34,160420000,387.34]
[1991,9,13,387.16,387.95,382.85,383.59,169630000,383.59]
[1991,9,16,383.59,385.79,382.77,385.78,172560000,385.78]
[1991,9,17,385.78,387.13,384.97,385.5,168340000,385.5]
[1991,9,18,385.49,386.94,384.28,386.94,141340000,386.94]
[1991,9,19,386.94,389.42,386.27,387.56,211010000,387.56]
[1991,9,20,387.56,388.82,386.49,387.92,254520000,387.92]
[1991,9,23,387.9,388.55,385.76,385.92,145940000,385.92]
[1991,9,24,385.92,388.13,384.46,387.71,170350000,387.71]
[1991,9,25,387.72,388.25,385.99,386.88,153910000,386.88]
[1991,9,26,386.87,388.39,385.3,386.49,158980000,386.49]
[1991,9,27,386.49,389.09,384.87,385.9,160660000,385.9]
[1991,9,30,385.91,388.29,384.32,387.86,146780000,387.86]
[1991,10,1,387.86,389.56,387.86,389.2,163570000,389.2]
[1991,10,2,389.2,390.03,387.62,388.26,166380000,388.26]
[1991,10,3,388.23,388.23,384.47,384.47,174360000,384.47]
[1991,10,4,384.47,385.19,381.24,381.25,164000000,381.25]
[1991,10,7,381.22,381.27,379.07,379.5,148430000,379.5]
[1991,10,8,379.5,381.23,379.18,380.67,177120000,380.67]
[1991,10,9,380.57,380.57,376.35,376.8,186710000,376.8]
[1991,10,10,376.8,380.55,376.11,380.55,164240000,380.55]
[1991,10,11,380.55,381.46,379.9,381.45,148850000,381.45]
[1991,10,14,381.45,386.47,381.45,386.47,130120000,386.47]
[1991,10,15,386.47,391.5,385.95,391.01,213540000,391.01]
[1991,10,16,391.01,393.29,390.14,392.8,225380000,392.8]
[1991,10,17,392.79,393.81,390.32,391.92,206030000,391.92]
[1991,10,18,391.92,392.8,391.77,392.5,204090000,392.5]
[1991,10,21,392.49,392.49,388.96,390.02,154140000,390.02]
[1991,10,22,390.02,391.2,387.4,387.83,194160000,387.83]
[1991,10,23,387.83,389.08,386.52,387.94,185390000,387.94]
[1991,10,24,387.94,388.32,383.45,385.07,179040000,385.07]
[1991,10,25,385.07,386.13,382.97,384.2,167310000,384.2]
[1991,10,28,384.2,389.52,384.2,389.52,161630000,389.52]
[1991,10,29,389.52,391.7,386.88,391.48,192810000,391.48]
[1991,10,30,391.48,393.11,390.78,392.96,195400000,392.96]
[1991,10,31,392.96,392.96,391.58,392.45,179680000,392.45]
[1991,11,1,392.46,395.1,389.67,391.32,205780000,391.32]
[1991,11,4,391.29,391.29,388.09,390.28,155660000,390.28]
[1991,11,5,390.28,392.17,388.19,388.71,172090000,388.71]
[1991,11,6,388.71,389.97,387.58,389.97,167440000,389.97]
[1991,11,7,389.97,393.72,389.97,393.72,205480000,393.72]
[1991,11,8,393.72,396.43,392.42,392.89,183260000,392.89]
[1991,11,11,392.9,393.57,392.32,393.12,128920000,393.12]
[1991,11,12,393.12,397.13,393.12,396.74,198610000,396.74]
[1991,11,13,396.74,397.42,394.01,397.41,184480000,397.41]
[1991,11,14,397.41,398.22,395.85,397.15,200030000,397.15]
[1991,11,15,397.15,397.16,382.62,382.62,239690000,382.62]
[1991,11,18,382.62,385.4,379.7,385.24,241940000,385.24]
[1991,11,19,385.24,385.24,374.9,379.42,243880000,379.42]
[1991,11,20,379.42,381.51,377.84,378.53,192760000,378.53]
[1991,11,21,378.53,381.12,377.41,380.06,195130000,380.06]
[1991,11,22,380.05,380.05,374.52,376.14,188240000,376.14]
[1991,11,25,376.14,377.07,374,375.34,175870000,375.34]
[1991,11,26,375.34,378.29,371.63,377.96,213810000,377.96]
[1991,11,27,377.96,378.11,375.98,376.55,167720000,376.55]
[1991,11,29,376.55,376.55,374.65,375.22,76830000,375.22]
[1991,12,2,375.11,381.4,371.36,381.4,188410000,381.4]
[1991,12,3,381.4,381.48,379.92,380.96,187230000,380.96]
[1991,12,4,380.96,381.51,378.07,380.07,187960000,380.07]
[1991,12,5,380.07,380.07,376.58,377.39,166350000,377.39]
[1991,12,6,377.39,382.39,375.41,379.1,199160000,379.1]
[1991,12,9,379.09,381.42,377.67,378.26,174760000,378.26]
[1991,12,10,378.26,379.57,376.64,377.9,192920000,377.9]
[1991,12,11,377.9,379.42,374.78,377.7,207430000,377.7]
[1991,12,12,377.7,381.62,377.7,381.55,192950000,381.55]
[1991,12,13,381.55,385.04,381.55,384.47,194470000,384.47]
[1991,12,16,384.48,385.84,384.37,384.46,173080000,384.46]
[1991,12,17,384.46,385.05,382.6,382.74,191310000,382.74]
[1991,12,18,382.74,383.51,380.88,383.48,192410000,383.48]
[1991,12,19,383.46,383.46,380.64,382.52,199330000,382.52]
[1991,12,20,382.52,388.24,382.52,387.04,316140000,387.04]
[1991,12,23,387.05,397.44,386.96,396.82,228900000,396.82]
[1991,12,24,396.82,401.79,396.82,399.33,162640000,399.33]
[1991,12,26,399.33,404.92,399.31,404.84,149230000,404.84]
[1991,12,27,404.84,406.58,404.59,406.46,157950000,406.46]
[1991,12,30,406.49,415.14,406.49,415.14,245600000,415.14]
[1991,12,31,415.14,418.32,412.73,417.09,247080000,417.09]
[1992,1,2,417.03,417.27,411.04,417.26,207570000,417.26]
[1992,1,3,417.27,419.79,416.16,419.34,224270000,419.34]
[1992,1,6,419.31,419.44,416.92,417.96,251210000,417.96]
[1992,1,7,417.96,417.96,415.2,417.4,252780000,417.4]
[1992,1,8,417.36,420.23,415.02,418.1,290750000,418.1]
[1992,1,9,418.09,420.5,415.85,417.61,292350000,417.61]
[1992,1,10,417.62,417.62,413.31,415.1,236130000,415.1]
[1992,1,13,415.05,415.36,413.54,414.34,200270000,414.34]
[1992,1,14,414.34,420.44,414.32,420.44,265900000,420.44]
[1992,1,15,420.45,421.18,418.79,420.77,314830000,420.77]
[1992,1,16,420.77,420.85,415.37,418.21,336240000,418.21]
[1992,1,17,418.2,419.45,416,418.86,287370000,418.86]
[1992,1,20,418.86,418.86,415.8,416.36,180900000,416.36]
[1992,1,21,416.36,416.39,411.32,412.64,218750000,412.64]
[1992,1,22,412.65,418.13,412.49,418.13,228140000,418.13]
[1992,1,23,418.13,419.78,414.36,414.96,234580000,414.96]
[1992,1,24,414.96,417.27,414.29,415.48,213630000,415.48]
[1992,1,27,415.44,416.84,414.48,414.99,190970000,414.99]
[1992,1,28,414.98,416.41,414.54,414.96,218400000,414.96]
[1992,1,29,414.96,417.83,409.17,410.34,248940000,410.34]
[1992,1,30,410.34,412.17,409.26,411.62,194680000,411.62]
[1992,1,31,411.65,412.63,408.64,408.78,197620000,408.78]
[1992,2,3,408.79,409.95,407.45,409.53,185290000,409.53]
[1992,2,4,409.6,413.85,409.28,413.85,233680000,413.85]
[1992,2,5,413.88,416.17,413.18,413.84,262440000,413.84]
[1992,2,6,413.87,414.55,411.93,413.82,242050000,413.82]
[1992,2,7,413.82,415.29,408.04,411.09,231120000,411.09]
[1992,2,10,411.07,413.77,411.07,413.77,184410000,413.77]
[1992,2,11,413.77,414.38,412.24,413.76,200130000,413.76]
[1992,2,12,413.77,418.08,413.36,417.13,237630000,417.13]
[1992,2,13,417.13,417.77,412.07,413.69,229360000,413.69]
[1992,2,14,413.69,413.84,411.2,412.48,215110000,412.48]
[1992,2,18,412.48,413.27,406.34,407.38,234300000,407.38]
[1992,2,19,407.38,408.7,406.54,408.26,232970000,408.26]
[1992,2,20,408.26,413.9,408.26,413.9,270650000,413.9]
[1992,2,21,413.9,414.26,409.72,411.43,261650000,411.43]
[1992,2,24,411.46,412.94,410.34,412.27,177540000,412.27]
[1992,2,25,412.27,412.27,408.02,410.45,210350000,410.45]
[1992,2,26,410.48,415.35,410.48,415.35,241500000,415.35]
[1992,2,27,415.35,415.99,413.47,413.86,215110000,413.86]
[1992,2,28,413.86,416.07,411.8,412.7,202320000,412.7]
[1992,3,2,412.68,413.74,411.52,412.45,180380000,412.45]
[1992,3,3,412.45,413.78,411.88,412.85,200890000,412.85]
[1992,3,4,412.86,413.27,409.33,409.33,206860000,409.33]
[1992,3,5,409.33,409.33,405.42,406.51,205770000,406.51]
[1992,3,6,406.51,407.51,403.65,404.44,185190000,404.44]
[1992,3,9,404.45,405.64,404.25,405.21,160650000,405.21]
[1992,3,10,405.21,409.16,405.21,406.89,203000000,406.89]
[1992,3,11,406.88,407.02,402.64,404.03,186330000,404.03]
[1992,3,12,404.03,404.72,401.94,403.89,180310000,403.89]
[1992,3,13,403.92,406.69,403.92,405.84,177900000,405.84]
[1992,3,16,405.85,406.4,403.55,406.39,155950000,406.39]
[1992,3,17,406.39,409.72,406.39,409.58,187250000,409.58]
[1992,3,18,409.58,410.84,408.23,409.15,191720000,409.15]
[1992,3,19,409.15,410.57,409.12,409.8,197310000,409.8]
[1992,3,20,409.8,411.3,408.53,411.3,246210000,411.3]
[1992,3,23,411.29,411.29,408.87,409.91,157050000,409.91]
[1992,3,24,409.91,411.43,407.99,408.88,191610000,408.88]
[1992,3,25,408.88,409.87,407.52,407.52,192650000,407.52]
[1992,3,26,407.52,409.44,406.75,407.86,176720000,407.86]
[1992,3,27,407.86,407.86,402.87,403.5,166140000,403.5]
[1992,3,30,403.5,404.3,402.97,403,133990000,403]
[1992,3,31,403,405.21,402.22,403.69,182360000,403.69]
[1992,4,1,403.67,404.5,400.75,404.23,186530000,404.23]
[1992,4,2,404.17,404.63,399.28,400.5,185210000,400.5]
[1992,4,3,400.5,401.59,398.21,401.55,188580000,401.55]
[1992,4,6,401.54,405.93,401.52,405.59,179910000,405.59]
[1992,4,7,405.59,405.75,397.97,398.06,205210000,398.06]
[1992,4,8,398.05,398.05,392.41,394.5,249280000,394.5]
[1992,4,9,394.5,401.04,394.5,400.64,231430000,400.64]
[1992,4,10,400.59,405.12,400.59,404.29,199530000,404.29]
[1992,4,13,404.28,406.08,403.9,406.08,143140000,406.08]
[1992,4,14,406.08,413.86,406.08,412.39,231130000,412.39]
[1992,4,15,412.39,416.28,412.39,416.28,229710000,416.28]
[1992,4,16,416.28,416.28,413.4,416.04,233230000,416.04]
[1992,4,20,416.05,416.05,407.93,410.18,191980000,410.18]
[1992,4,21,410.16,411.09,408.2,410.26,214460000,410.26]
[1992,4,22,410.26,411.3,409.23,409.81,218850000,409.81]
[1992,4,23,409.81,411.6,406.86,411.6,235860000,411.6]
[1992,4,24,411.6,412.48,408.74,409.02,199310000,409.02]
[1992,4,27,409.03,409.6,407.64,408.45,172900000,408.45]
[1992,4,28,408.45,409.69,406.33,409.11,189220000,409.11]
[1992,4,29,409.11,412.31,409.11,412.02,206780000,412.02]
[1992,4,30,412.02,414.95,412.02,414.95,223590000,414.95]
[1992,5,1,414.95,415.21,409.87,412.53,177390000,412.53]
[1992,5,4,412.54,417.84,412.54,416.91,174540000,416.91]
[1992,5,5,416.91,418.53,415.77,416.84,200550000,416.84]
[1992,5,6,416.84,418.48,416.4,416.79,199950000,416.79]
[1992,5,7,416.79,416.84,415.38,415.85,168980000,415.85]
[1992,5,8,415.87,416.85,414.41,416.05,168720000,416.05]
[1992,5,11,416.05,418.75,416.05,418.49,155730000,418.49]
[1992,5,12,418.49,418.68,414.69,416.29,192870000,416.29]
[1992,5,13,416.29,417.04,415.86,416.45,175850000,416.45]
[1992,5,14,416.45,416.52,411.82,413.14,189150000,413.14]
[1992,5,15,413.14,413.14,409.85,410.09,192740000,410.09]
[1992,5,18,410.13,413.34,410.13,412.81,151380000,412.81]
[1992,5,19,412.82,416.51,412.26,416.37,187130000,416.37]
[1992,5,20,416.37,416.83,415.37,415.39,198180000,415.39]
[1992,5,21,415.4,415.41,411.57,412.6,184860000,412.6]
[1992,5,22,412.61,414.82,412.6,414.02,146710000,414.02]
[1992,5,26,414.02,414.02,410.23,411.41,197700000,411.41]
[1992,5,27,411.41,412.68,411.06,412.17,182240000,412.17]
[1992,5,28,412.17,416.77,411.81,416.74,195300000,416.74]
[1992,5,29,416.74,418.36,415.35,415.35,204010000,415.35]
[1992,6,1,415.35,417.3,412.44,417.3,180800000,417.3]
[1992,6,2,417.3,417.3,413.5,413.5,202560000,413.5]
[1992,6,3,413.5,416.54,413.04,414.59,215770000,414.59]
[1992,6,4,414.6,414.98,412.97,413.26,204450000,413.26]
[1992,6,5,413.26,413.85,410.97,413.48,199050000,413.48]
[1992,6,8,413.48,413.95,412.03,413.36,161240000,413.36]
[1992,6,9,413.4,413.56,409.3,410.06,191170000,410.06]
[1992,6,10,410.06,410.1,406.81,407.25,210750000,407.25]
[1992,6,11,407.25,409.05,406.11,409.05,204780000,409.05]
[1992,6,12,409.08,411.86,409.08,409.76,181860000,409.76]
[1992,6,15,409.76,411.68,408.13,410.29,164080000,410.29]
[1992,6,16,410.29,411.4,408.32,408.32,194400000,408.32]
[1992,6,17,408.33,408.33,401.98,402.26,227760000,402.26]
[1992,6,18,402.26,402.68,400.51,400.96,225600000,400.96]
[1992,6,19,400.96,404.23,400.96,403.67,233460000,403.67]
[1992,6,22,403.64,403.64,399.92,403.4,169370000,403.4]
[1992,6,23,403.4,405.41,403.4,404.04,189190000,404.04]
[1992,6,24,404.05,404.76,403.26,403.84,193870000,403.84]
[1992,6,25,403.83,405.53,402.01,403.12,182960000,403.12]
[1992,6,26,403.12,403.51,401.94,403.45,154430000,403.45]
[1992,6,29,403.47,408.96,403.47,408.94,176750000,408.94]
[1992,6,30,408.94,409.63,407.85,408.14,195530000,408.14]
[1992,7,1,408.2,412.88,408.2,412.88,214250000,412.88]
[1992,7,2,412.88,415.71,410.07,411.77,220200000,411.77]
[1992,7,6,411.77,413.84,410.46,413.84,186920000,413.84]
[1992,7,7,413.83,415.33,408.58,409.16,226050000,409.16]
[1992,7,8,409.15,410.28,407.2,410.28,201030000,410.28]
[1992,7,9,410.28,414.69,410.26,414.23,207980000,414.23]
[1992,7,10,414.23,415.88,413.34,414.62,164770000,414.62]
[1992,7,13,414.62,415.86,413.93,414.87,148870000,414.87]
[1992,7,14,414.86,417.69,414.33,417.68,195570000,417.68]
[1992,7,15,417.68,417.81,416.29,417.1,206560000,417.1]
[1992,7,16,417.04,417.93,414.79,417.54,206900000,417.54]
[1992,7,17,417.54,417.54,412.96,415.62,192120000,415.62]
[1992,7,20,415.62,415.62,410.72,413.75,165760000,413.75]
[1992,7,21,413.75,414.92,413.1,413.76,173760000,413.76]
[1992,7,22,413.74,413.74,409.95,410.93,190160000,410.93]
[1992,7,23,410.93,412.08,409.81,412.08,175490000,412.08]
[1992,7,24,412.07,412.07,409.93,411.6,163890000,411.6]
[1992,7,27,411.6,412.67,411.27,411.54,164700000,411.54]
[1992,7,28,411.55,417.55,411.55,417.52,218060000,417.52]
[1992,7,29,417.52,423.02,417.52,422.23,275850000,422.23]
[1992,7,30,422.2,423.94,421.57,423.92,193410000,423.92]
[1992,7,31,423.92,424.8,422.46,424.21,172920000,424.21]
[1992,8,3,424.19,425.09,422.84,425.09,164460000,425.09]
[1992,8,4,425.09,425.14,423.1,424.36,166760000,424.36]
[1992,8,5,424.35,424.35,421.92,422.19,172450000,422.19]
[1992,8,6,422.19,422.36,420.26,420.59,181440000,420.59]
[1992,8,7,420.59,423.45,418.51,418.88,190640000,418.88]
[1992,8,10,418.87,419.42,417.04,419.42,142480000,419.42]
[1992,8,11,419.45,419.72,416.53,418.9,173940000,418.9]
[1992,8,12,418.89,419.75,416.43,417.78,176560000,417.78]
[1992,8,13,417.78,419.88,416.4,417.73,185750000,417.73]
[1992,8,14,417.74,420.4,417.74,419.91,166820000,419.91]
[1992,8,17,419.89,421.89,419.44,420.74,152830000,420.74]
[1992,8,18,420.74,421.4,419.78,421.34,171750000,421.34]
[1992,8,19,421.34,421.62,418.19,418.19,187070000,418.19]
[1992,8,20,418.19,418.85,416.93,418.26,183420000,418.26]
[1992,8,21,418.27,420.35,413.58,414.85,204800000,414.85]
[1992,8,24,414.8,414.8,410.07,410.72,165690000,410.72]
[1992,8,25,410.73,411.64,408.3,411.61,202760000,411.61]
[1992,8,26,411.65,413.61,410.53,413.51,171860000,413.51]
[1992,8,27,413.51,415.83,413.51,413.53,178600000,413.53]
[1992,8,28,413.54,414.95,413.38,414.84,152260000,414.84]
[1992,8,31,414.87,415.29,413.76,414.03,161480000,414.03]
[1992,9,1,414.03,416.07,413.35,416.07,172680000,416.07]
[1992,9,2,416.07,418.28,415.31,417.98,187480000,417.98]
[1992,9,3,417.98,420.31,417.49,417.98,212500000,417.98]
[1992,9,4,417.98,418.62,416.76,417.08,124380000,417.08]
[1992,9,8,417.08,417.18,414.3,414.44,161440000,414.44]
[1992,9,9,414.44,416.44,414.44,416.36,178800000,416.36]
[1992,9,10,416.34,420.52,416.34,419.95,221990000,419.95]
[1992,9,11,419.95,420.58,419.13,419.58,180560000,419.58]
[1992,9,14,419.65,425.27,419.65,425.27,250940000,425.27]
[1992,9,15,425.22,425.22,419.54,419.77,211860000,419.77]
[1992,9,16,419.71,422.44,417.77,419.92,231450000,419.92]
[1992,9,17,419.92,421.43,419.62,419.93,188270000,419.93]
[1992,9,18,419.92,422.93,419.92,422.93,237440000,422.93]
[1992,9,21,422.9,422.9,421.18,422.14,153940000,422.14]
[1992,9,22,422.14,422.14,417.13,417.14,188810000,417.14]
[1992,9,23,417.14,417.88,416,417.44,205700000,417.44]
[1992,9,24,417.46,419.01,417.46,418.47,187960000,418.47]
[1992,9,25,418.47,418.63,412.71,414.35,213670000,414.35]
[1992,9,28,414.35,416.62,413,416.62,158760000,416.62]
[1992,9,29,416.62,417.38,415.34,416.8,170750000,416.8]
[1992,9,30,416.79,418.58,416.67,417.8,184470000,417.8]
[1992,10,1,417.8,418.67,415.46,416.29,204780000,416.29]
[1992,10,2,416.29,416.35,410.45,410.47,188030000,410.47]
[1992,10,5,410.47,410.47,396.8,407.57,286550000,407.57]
[1992,10,6,407.57,408.56,404.84,407.18,203500000,407.18]
[1992,10,7,407.17,408.6,403.91,404.25,184380000,404.25]
[1992,10,8,404.29,408.04,404.29,407.75,205000000,407.75]
[1992,10,9,407.75,407.75,402.42,402.66,178940000,402.66]
[1992,10,12,402.66,407.44,402.66,407.44,126670000,407.44]
[1992,10,13,407.44,410.64,406.83,409.3,186650000,409.3]
[1992,10,14,409.3,411.52,407.86,409.37,175900000,409.37]
[1992,10,15,409.34,411.03,407.92,409.6,213590000,409.6]
[1992,10,16,409.6,411.73,407.43,411.73,235920000,411.73]
[1992,10,19,411.73,414.98,410.66,414.98,222150000,414.98]
[1992,10,20,414.98,417.98,414.49,415.48,258210000,415.48]
[1992,10,21,415.53,416.15,414.54,415.67,219100000,415.67]
[1992,10,22,415.67,416.81,413.1,414.9,216400000,414.9]
[1992,10,23,414.9,416.23,413.68,414.1,199060000,414.1]
[1992,10,26,414.09,418.17,413.71,418.16,188060000,418.16]
[1992,10,27,418.18,419.2,416.97,418.49,201730000,418.49]
[1992,10,28,418.49,420.13,417.56,420.13,203910000,420.13]
[1992,10,29,420.15,421.16,419.83,420.86,206550000,420.86]
[1992,10,30,420.86,421.13,418.54,418.68,201930000,418.68]
[1992,11,2,418.66,422.75,418.12,422.75,203280000,422.75]
[1992,11,3,422.75,422.81,418.59,419.92,208140000,419.92]
[1992,11,4,419.91,421.07,416.61,417.11,194400000,417.11]
[1992,11,5,417.08,418.4,415.58,418.34,219730000,418.34]
[1992,11,6,418.35,418.35,417.01,417.58,205310000,417.58]
[1992,11,9,417.58,420.13,416.79,418.59,197560000,418.59]
[1992,11,10,418.59,419.71,417.98,418.62,223180000,418.62]
[1992,11,11,418.62,422.33,418.4,422.2,243750000,422.2]
[1992,11,12,422.2,423.1,421.7,422.87,226010000,422.87]
[1992,11,13,422.89,422.91,421.04,422.43,192950000,422.43]
[1992,11,16,422.44,422.44,420.35,420.68,173600000,420.68]
[1992,11,17,420.63,420.97,418.31,419.27,187660000,419.27]
[1992,11,18,419.27,423.49,419.24,422.85,219080000,422.85]
[1992,11,19,422.86,423.61,422.5,423.61,218720000,423.61]
[1992,11,20,423.61,426.98,423.61,426.65,257460000,426.65]
[1992,11,23,426.65,426.65,424.95,425.12,192530000,425.12]
[1992,11,24,425.14,429.31,424.83,427.59,241540000,427.59]
[1992,11,25,427.59,429.41,427.58,429.19,207700000,429.19]
[1992,11,27,429.19,431.93,429.17,430.16,106020000,430.16]
[1992,11,30,430.19,431.53,429.36,431.35,230150000,431.35]
[1992,12,1,431.35,431.47,429.2,430.78,259050000,430.78]
[1992,12,2,430.78,430.87,428.61,429.89,247010000,429.89]
[1992,12,3,429.98,430.99,428.8,429.91,238050000,429.91]
[1992,12,4,429.93,432.89,429.74,432.06,234960000,432.06]
[1992,12,7,432.06,435.31,432.06,435.31,217700000,435.31]
[1992,12,8,435.31,436.99,434.68,436.99,234330000,436.99]
[1992,12,9,436.99,436.99,433.98,435.65,230060000,435.65]
[1992,12,10,435.66,435.66,432.65,434.64,240640000,434.64]
[1992,12,11,434.64,434.64,433.34,433.73,164510000,433.73]
[1992,12,14,433.73,435.26,432.83,432.84,187040000,432.84]
[1992,12,15,432.82,433.66,431.92,432.57,227770000,432.57]
[1992,12,16,432.58,434.22,430.88,431.52,242130000,431.52]
[1992,12,17,431.52,435.44,431.46,435.43,251640000,435.43]
[1992,12,18,435.46,441.29,435.46,441.28,389300000,441.28]
[1992,12,21,441.26,441.26,439.65,440.7,224680000,440.7]
[1992,12,22,440.7,441.64,438.25,440.31,250430000,440.31]
[1992,12,23,440.29,441.11,439.03,439.03,234140000,439.03]
[1992,12,24,439.03,439.81,439.03,439.77,95240000,439.77]
[1992,12,28,439.77,439.77,437.26,439.15,143970000,439.15]
[1992,12,29,439.15,442.65,437.6,437.98,213660000,437.98]
[1992,12,30,437.98,439.37,437.12,438.82,183930000,438.82]
[1992,12,31,438.82,439.59,435.71,435.71,165910000,435.71]
[1993,1,4,435.7,437.32,434.48,435.38,201210000,435.38]
[1993,1,5,435.38,435.4,433.55,434.34,240350000,434.34]
[1993,1,6,434.34,435.17,432.52,434.52,295240000,434.52]
[1993,1,7,434.52,435.46,429.76,430.73,304850000,430.73]
[1993,1,8,430.73,430.73,426.88,429.05,263470000,429.05]
[1993,1,11,429.04,431.04,429.01,430.95,217150000,430.95]
[1993,1,12,430.95,431.39,428.19,431.04,239410000,431.04]
[1993,1,13,431.03,433.44,429.99,433.03,245360000,433.03]
[1993,1,14,433.08,435.96,433.08,435.94,281040000,435.94]
[1993,1,15,435.87,439.49,435.84,437.15,309720000,437.15]
[1993,1,18,437.13,437.13,435.92,436.84,196030000,436.84]
[1993,1,19,436.84,437.7,434.59,435.13,283240000,435.13]
[1993,1,20,435.14,436.23,433.37,433.37,268790000,433.37]
[1993,1,21,433.37,435.75,432.48,435.49,257620000,435.49]
[1993,1,22,435.49,437.81,435.49,436.11,293320000,436.11]
[1993,1,25,436.11,440.53,436.11,440.01,288740000,440.01]
[1993,1,26,440.05,442.66,439.54,439.95,314110000,439.95]
[1993,1,27,439.95,440.04,436.82,438.11,277020000,438.11]
[1993,1,28,438.13,439.14,437.3,438.66,256980000,438.66]
[1993,1,29,438.67,438.93,436.91,438.78,247200000,438.78]
[1993,2,1,438.78,442.52,438.78,442.52,238570000,442.52]
[1993,2,2,442.52,442.87,440.76,442.55,271560000,442.55]
[1993,2,3,442.56,447.35,442.56,447.2,345410000,447.2]
[1993,2,4,447.2,449.86,447.2,449.56,351140000,449.56]
[1993,2,5,449.56,449.56,446.95,448.93,324710000,448.93]
[1993,2,8,448.94,450.04,447.7,447.85,243400000,447.85]
[1993,2,9,448.04,448.04,444.52,445.33,240410000,445.33]
[1993,2,10,445.33,446.37,444.24,446.23,251910000,446.23]
[1993,2,11,446.21,449.36,446.21,447.66,257190000,447.66]
[1993,2,12,447.66,447.7,444.58,444.58,216810000,444.58]
[1993,2,16,444.53,444.53,433.47,433.91,332850000,433.91]
[1993,2,17,433.93,433.97,430.92,433.3,302210000,433.3]
[1993,2,18,433.3,437.79,428.25,431.9,311180000,431.9]
[1993,2,19,431.93,434.26,431.68,434.22,310700000,434.22]
[1993,2,22,434.21,436.49,433.53,435.24,311570000,435.24]
[1993,2,23,435.34,436.84,432.41,434.8,329060000,434.8]
[1993,2,24,434.76,440.87,434.68,440.87,316750000,440.87]
[1993,2,25,440.7,442.34,439.67,442.34,252860000,442.34]
[1993,2,26,442.34,443.77,440.98,443.38,234160000,443.38]
[1993,3,1,443.38,444.18,441.34,442.01,232460000,442.01]
[1993,3,2,442,447.91,441.07,447.9,269750000,447.9]
[1993,3,3,447.9,450,447.73,449.26,277380000,449.26]
[1993,3,4,449.26,449.52,446.72,447.34,234220000,447.34]
[1993,3,5,447.34,449.59,445.56,446.11,253480000,446.11]
[1993,3,8,446.12,454.71,446.12,454.71,275290000,454.71]
[1993,3,9,454.67,455.52,453.68,454.4,290670000,454.4]
[1993,3,10,454.4,456.34,452.7,456.33,255610000,456.33]
[1993,3,11,456.35,456.76,453.48,453.72,257060000,453.72]
[1993,3,12,453.7,453.7,447.04,449.83,255420000,449.83]
[1993,3,15,449.83,451.43,449.4,451.43,195930000,451.43]
[1993,3,16,451.43,452.36,451.01,451.37,218820000,451.37]
[1993,3,17,451.36,451.36,447.99,448.31,241270000,448.31]
[1993,3,18,448.36,452.39,448.36,451.89,241180000,451.89]
[1993,3,19,451.9,453.32,449.91,450.18,339660000,450.18]
[1993,3,22,450.17,450.17,446.08,448.88,233190000,448.88]
[1993,3,23,448.88,449.8,448.3,448.76,232730000,448.76]
[1993,3,24,448.71,450.9,446.1,448.07,274300000,448.07]
[1993,3,25,448.09,451.75,447.93,450.88,251530000,450.88]
[1993,3,26,450.91,452.09,447.69,447.78,226650000,447.78]
[1993,3,29,447.76,452.81,447.75,450.77,199970000,450.77]
[1993,3,30,450.79,452.06,449.63,451.97,231190000,451.97]
[1993,3,31,451.97,454.88,451.67,451.67,279190000,451.67]
[1993,4,1,451.67,452.63,449.6,450.3,234530000,450.3]
[1993,4,2,450.28,450.28,440.71,441.39,323330000,441.39]
[1993,4,5,441.42,442.43,440.53,442.29,296080000,442.29]
[1993,4,6,442.29,443.38,439.48,441.16,293680000,441.16]
[1993,4,7,441.16,442.73,440.5,442.73,300000000,442.73]
[1993,4,8,442.71,443.77,440.02,441.84,284370000,441.84]
[1993,4,12,441.84,448.37,441.84,448.37,259690000,448.37]
[1993,4,13,448.41,450.4,447.66,449.22,286690000,449.22]
[1993,4,14,449.22,450,448.02,448.66,257340000,448.66]
[1993,4,15,448.6,449.11,446.39,448.4,259500000,448.4]
[1993,4,16,448.41,449.39,447.67,448.94,305160000,448.94]
[1993,4,19,448.94,449.14,445.85,447.46,244710000,447.46]
[1993,4,20,447.46,447.46,441.81,445.1,317990000,445.1]
[1993,4,21,445.09,445.77,443.08,443.63,287300000,443.63]
[1993,4,22,443.55,445.73,439.46,439.46,310390000,439.46]
[1993,4,23,439.49,439.49,436.82,437.03,259810000,437.03]
[1993,4,26,437.03,438.35,432.3,433.54,283260000,433.54]
[1993,4,27,433.52,438.02,433.14,438.01,284140000,438.01]
[1993,4,28,438.01,438.8,436.68,438.02,267980000,438.02]
[1993,4,29,438.02,438.96,435.59,438.89,249760000,438.89]
[1993,4,30,438.89,442.29,438.89,440.19,247460000,440.19]
[1993,5,3,440.19,442.59,438.25,442.46,224970000,442.46]
[1993,5,4,442.58,445.19,442.45,444.05,268310000,444.05]
[1993,5,5,443.98,446.09,443.76,444.52,274240000,444.52]
[1993,5,6,444.6,444.81,442.9,443.26,255460000,443.26]
[1993,5,7,443.28,443.7,441.69,442.31,223570000,442.31]
[1993,5,10,442.34,445.42,442.05,442.8,235580000,442.8]
[1993,5,11,442.8,444.57,441.52,444.36,218480000,444.36]
[1993,5,12,444.32,445.16,442.87,444.8,255680000,444.8]
[1993,5,13,444.75,444.75,439.23,439.23,293920000,439.23]
[1993,5,14,439.22,439.82,438.1,439.56,252910000,439.56]
[1993,5,17,439.56,440.38,437.83,440.37,227580000,440.37]
[1993,5,18,440.39,441.26,437.95,440.32,264300000,440.32]
[1993,5,19,440.32,447.86,436.86,447.57,342420000,447.57]
[1993,5,20,447.57,450.59,447.36,450.59,289160000,450.59]
[1993,5,21,450.59,450.59,444.89,445.84,279120000,445.84]
[1993,5,24,445.84,448.44,445.26,448,197990000,448]
[1993,5,25,448,449.04,447.7,448.85,222090000,448.85]
[1993,5,26,448.85,453.51,448.82,453.44,274230000,453.44]
[1993,5,27,453.44,454.55,451.14,452.41,300810000,452.41]
[1993,5,28,452.41,452.41,447.67,450.19,207820000,450.19]
[1993,6,1,450.23,455.63,450.23,453.83,229690000,453.83]
[1993,6,2,453.83,454.53,452.68,453.85,295560000,453.85]
[1993,6,3,453.84,453.85,451.12,452.49,285570000,452.49]
[1993,6,4,452.43,452.43,448.92,450.06,226440000,450.06]
[1993,6,7,450.07,450.75,447.32,447.69,236920000,447.69]
[1993,6,8,447.65,447.65,444.31,444.71,240640000,444.71]
[1993,6,9,444.71,447.39,444.66,445.78,249030000,445.78]
[1993,6,10,445.78,446.22,444.09,445.38,232600000,445.38]
[1993,6,11,445.38,448.19,445.38,447.26,256750000,447.26]
[1993,6,14,447.26,448.64,447.23,447.71,210440000,447.71]
[1993,6,15,447.73,448.28,446.18,446.27,234110000,446.27]
[1993,6,16,446.27,447.43,443.61,447.43,267500000,447.43]
[1993,6,17,447.43,448.98,446.91,448.54,239810000,448.54]
[1993,6,18,448.54,448.59,443.68,443.68,300500000,443.68]
[1993,6,21,443.68,446.22,443.68,446.22,223650000,446.22]
[1993,6,22,446.25,446.29,444.94,445.93,259530000,445.93]
[1993,6,23,445.96,445.96,443.19,443.19,278260000,443.19]
[1993,6,24,443.04,447.21,442.5,446.62,267450000,446.62]
[1993,6,25,446.62,448.64,446.62,447.6,210430000,447.6]
[1993,6,28,447.6,451.9,447.6,451.85,242090000,451.85]
[1993,6,29,451.89,451.9,449.67,450.69,276310000,450.69]
[1993,6,30,450.69,451.47,450.15,450.53,281120000,450.53]
[1993,7,1,450.54,451.15,448.71,449.02,292040000,449.02]
[1993,7,2,449.02,449.02,445.2,445.84,220750000,445.84]
[1993,7,6,445.86,446.87,441.42,441.43,234810000,441.43]
[1993,7,7,441.4,443.63,441.4,442.83,253170000,442.83]
[1993,7,8,442.84,448.64,442.84,448.64,282910000,448.64]
[1993,7,9,448.64,448.94,446.74,448.11,235210000,448.11]
[1993,7,12,448.13,449.11,447.71,448.98,202310000,448.98]
[1993,7,13,449,450.7,448.07,448.09,236720000,448.09]
[1993,7,14,448.08,451.12,448.08,450.08,297430000,450.08]
[1993,7,15,450.09,450.12,447.26,449.22,277810000,449.22]
[1993,7,16,449.07,449.08,445.66,445.75,263100000,445.75]
[1993,7,19,445.75,446.78,444.83,446.03,216370000,446.03]
[1993,7,20,446.03,447.63,443.71,447.31,277420000,447.31]
[1993,7,21,447.28,447.5,445.84,447.18,278590000,447.18]
[1993,7,22,447.18,447.23,443.72,444.51,249630000,444.51]
[1993,7,23,444.54,447.1,444.54,447.1,222170000,447.1]
[1993,7,26,447.06,449.5,447.04,449.09,222580000,449.09]
[1993,7,27,449,449.44,446.76,448.24,256750000,448.24]
[1993,7,28,448.25,448.61,446.59,447.19,273100000,447.19]
[1993,7,29,447.19,450.77,447.19,450.24,261240000,450.24]
[1993,7,30,450.19,450.22,446.98,448.13,254420000,448.13]
[1993,8,2,448.13,450.15,448.03,450.15,230380000,450.15]
[1993,8,3,450.15,450.43,447.59,449.27,253110000,449.27]
[1993,8,4,449.27,449.72,447.93,448.54,230040000,448.54]
[1993,8,5,448.55,449.61,446.94,448.13,261900000,448.13]
[1993,8,6,448.13,449.26,447.87,448.68,221170000,448.68]
[1993,8,9,448.68,451.51,448.31,450.72,232750000,450.72]
[1993,8,10,450.71,450.71,449.1,449.45,255520000,449.45]
[1993,8,11,449.6,451,449.6,450.46,268330000,450.46]
[1993,8,12,450.47,451.63,447.53,448.96,278530000,448.96]
[1993,8,13,448.97,450.25,448.97,450.14,214370000,450.14]
[1993,8,16,450.25,453.41,450.25,452.38,233640000,452.38]
[1993,8,17,452.38,453.7,451.96,453.13,261320000,453.13]
[1993,8,18,453.21,456.99,453.21,456.04,312940000,456.04]
[1993,8,19,456.01,456.76,455.2,456.43,293330000,456.43]
[1993,8,20,456.51,456.68,454.6,456.16,276800000,456.16]
[1993,8,23,456.12,456.12,454.29,455.23,212500000,455.23]
[1993,8,24,455.23,459.77,455.04,459.77,270700000,459.77]
[1993,8,25,459.75,462.04,459.3,460.13,301650000,460.13]
[1993,8,26,460.04,462.87,458.82,461.04,254070000,461.04]
[1993,8,27,461.05,461.05,459.19,460.54,196140000,460.54]
[1993,8,30,460.54,462.58,460.28,461.9,194180000,461.9]
[1993,8,31,461.9,463.56,461.29,463.56,252830000,463.56]
[1993,9,1,463.55,463.8,461.77,463.15,245040000,463.15]
[1993,9,2,463.13,463.54,461.07,461.3,259870000,461.3]
[1993,9,3,461.3,462.05,459.91,461.34,197160000,461.34]
[1993,9,7,461.34,462.07,457.95,458.52,229500000,458.52]
[1993,9,8,458.52,458.53,453.75,456.65,283100000,456.65]
[1993,9,9,456.65,458.11,455.17,457.5,258070000,457.5]
[1993,9,10,457.49,461.86,457.49,461.72,269950000,461.72]
[1993,9,13,461.7,463.38,461.41,462.06,244970000,462.06]
[1993,9,14,461.93,461.93,458.15,459.9,258650000,459.9]
[1993,9,15,459.9,461.96,456.31,461.6,294410000,461.6]
[1993,9,16,461.54,461.54,459,459.43,229700000,459.43]
[1993,9,17,459.43,459.43,457.09,458.83,381370000,458.83]
[1993,9,20,458.84,459.91,455,455.05,231130000,455.05]
[1993,9,21,455.05,455.8,449.64,452.95,300310000,452.95]
[1993,9,22,452.94,456.92,452.94,456.2,298960000,456.2]
[1993,9,23,456.25,458.69,456.25,457.74,275350000,457.74]
[1993,9,24,457.74,458.56,456.92,457.63,248270000,457.63]
[1993,9,27,457.63,461.81,457.63,461.8,244920000,461.8]
[1993,9,28,461.84,462.08,460.91,461.53,243320000,461.53]
[1993,9,29,461.6,462.17,459.51,460.11,277690000,460.11]
[1993,9,30,460.11,460.56,458.28,458.93,280980000,458.93]
[1993,10,1,458.93,461.48,458.35,461.28,256880000,461.28]
[1993,10,4,461.28,461.8,460.02,461.34,229380000,461.34]
[1993,10,5,461.34,463.15,459.45,461.2,294570000,461.2]
[1993,10,6,461.24,462.6,460.26,460.74,277070000,460.74]
[1993,10,7,460.71,461.13,459.08,459.18,255210000,459.18]
[1993,10,8,459.18,460.99,456.4,460.31,243600000,460.31]
[1993,10,11,460.31,461.87,460.31,460.88,183060000,460.88]
[1993,10,12,461.04,462.47,460.73,461.12,263970000,461.12]
[1993,10,13,461.12,461.98,460.76,461.49,290930000,461.49]
[1993,10,14,461.55,466.83,461.55,466.83,352530000,466.83]
[1993,10,15,466.83,471.1,466.83,469.5,366110000,469.5]
[1993,10,18,469.5,470.04,468.02,468.45,329580000,468.45]
[1993,10,19,468.41,468.64,464.8,466.21,304400000,466.21]
[1993,10,20,466.21,466.87,464.54,466.07,305670000,466.07]
[1993,10,21,466.06,466.64,464.38,465.36,289600000,465.36]
[1993,10,22,465.36,467.82,463.27,463.27,301440000,463.27]
[1993,10,25,463.27,464.49,462.05,464.2,260310000,464.2]
[1993,10,26,464.2,464.32,462.65,464.3,284530000,464.3]
[1993,10,27,464.3,464.61,463.36,464.61,279830000,464.61]
[1993,10,28,464.52,468.76,464.52,467.73,301220000,467.73]
[1993,10,29,467.72,468.2,467.37,467.83,270570000,467.83]
[1993,11,1,467.83,469.11,467.33,469.1,256030000,469.1]
[1993,11,2,469.1,469.1,466.2,468.44,304780000,468.44]
[1993,11,3,468.44,468.61,460.95,463.02,342110000,463.02]
[1993,11,4,463.02,463.16,457.26,457.49,323430000,457.49]
[1993,11,5,457.49,459.63,454.36,459.57,336890000,459.57]
[1993,11,8,459.57,461.54,458.78,460.21,234340000,460.21]
[1993,11,9,460.21,463.42,460.21,460.33,276360000,460.33]
[1993,11,10,460.4,463.72,459.57,463.72,283450000,463.72]
[1993,11,11,463.72,464.96,462.49,462.64,283820000,462.64]
[1993,11,12,462.64,465.84,462.64,465.39,326240000,465.39]
[1993,11,15,465.39,466.13,463.01,463.75,251030000,463.75]
[1993,11,16,463.75,466.74,462.97,466.74,303980000,466.74]
[1993,11,17,466.74,467.24,462.73,464.81,316940000,464.81]
[1993,11,18,464.83,464.88,461.73,463.62,313490000,463.62]
[1993,11,19,463.59,463.6,460.03,462.6,302970000,462.6]
[1993,11,22,462.6,462.6,457.08,459.13,280130000,459.13]
[1993,11,23,459.13,461.77,458.47,461.03,260400000,461.03]
[1993,11,24,461.03,462.9,461.03,462.36,230630000,462.36]
[1993,11,26,462.36,463.63,462.36,463.06,90220000,463.06]
[1993,11,29,463.06,464.83,461.83,461.9,272710000,461.9]
[1993,11,30,461.9,463.62,460.45,461.79,286660000,461.79]
[1993,12,1,461.93,464.47,461.63,461.89,293870000,461.89]
[1993,12,2,461.89,463.22,461.45,463.11,256370000,463.11]
[1993,12,3,463.13,464.89,462.67,464.89,268360000,464.89]
[1993,12,6,464.89,466.89,464.4,466.43,292370000,466.43]
[1993,12,7,466.43,466.77,465.44,466.76,285690000,466.76]
[1993,12,8,465.88,466.73,465.42,466.29,314460000,466.29]
[1993,12,9,466.29,466.54,463.87,464.18,287570000,464.18]
[1993,12,10,464.18,464.87,462.66,463.93,245620000,463.93]
[1993,12,13,463.93,465.71,462.71,465.7,256580000,465.7]
[1993,12,14,465.73,466.12,462.46,463.06,275050000,463.06]
[1993,12,15,463.06,463.69,461.84,461.84,331770000,461.84]
[1993,12,16,461.86,463.98,461.86,463.34,284620000,463.34]
[1993,12,17,463.34,466.38,463.34,466.38,363750000,466.38]
[1993,12,20,466.38,466.9,465.53,465.85,255900000,465.85]
[1993,12,21,465.84,465.92,464.03,465.3,273370000,465.3]
[1993,12,22,465.08,467.38,465.08,467.32,272440000,467.32]
[1993,12,23,467.3,468.97,467.3,467.38,227240000,467.38]
[1993,12,27,467.4,470.55,467.35,470.54,171200000,470.54]
[1993,12,28,470.61,471.05,469.43,470.94,200960000,470.94]
[1993,12,29,470.88,471.29,469.87,470.58,269570000,470.58]
[1993,12,30,470.58,470.58,468.09,468.64,195860000,468.64]
[1993,12,31,468.66,470.75,466.45,466.45,168590000,466.45]
[1994,1,3,466.51,466.94,464.36,465.44,270140000,465.44]
[1994,1,4,465.44,466.89,464.44,466.89,326600000,466.89]
[1994,1,5,466.89,467.82,465.92,467.55,400030000,467.55]
[1994,1,6,467.55,469,467.02,467.12,365960000,467.12]
[1994,1,7,467.09,470.26,467.03,469.9,324920000,469.9]
[1994,1,10,469.9,475.27,469.55,475.27,319490000,475.27]
[1994,1,11,475.27,475.28,473.27,474.13,305490000,474.13]
[1994,1,12,474.13,475.06,472.14,474.17,310690000,474.17]
[1994,1,13,474.17,474.17,471.8,472.47,277970000,472.47]
[1994,1,14,472.5,475.32,472.5,474.91,304920000,474.91]
[1994,1,17,474.91,474.91,472.84,473.3,233980000,473.3]
[1994,1,18,473.3,475.19,473.29,474.25,308840000,474.25]
[1994,1,19,474.25,474.7,472.21,474.3,311370000,474.3]
[1994,1,20,474.3,475,473.42,474.98,310450000,474.98]
[1994,1,21,474.98,475.56,473.72,474.72,346350000,474.72]
[1994,1,24,474.72,475.2,471.49,471.97,296900000,471.97]
[1994,1,25,471.97,472.56,470.27,470.92,326120000,470.92]
[1994,1,26,470.92,473.44,470.72,473.2,304660000,473.2]
[1994,1,27,473.2,477.52,473.2,477.05,346500000,477.05]
[1994,1,28,477.05,479.75,477.05,478.7,313140000,478.7]
[1994,1,31,478.7,482.85,478.7,481.61,322870000,481.61]
[1994,2,1,481.6,481.64,479.18,479.62,322510000,479.62]
[1994,2,2,479.62,482.23,479.57,482,328960000,482]
[1994,2,3,481.96,481.96,478.71,480.71,318350000,480.71]
[1994,2,4,480.68,481.02,469.28,469.81,378380000,469.81]
[1994,2,7,469.81,472.09,467.57,471.76,348270000,471.76]
[1994,2,8,471.76,472.33,469.5,471.05,318180000,471.05]
[1994,2,9,471.05,473.41,471.05,472.77,332670000,472.77]
[1994,2,10,472.81,473.13,468.91,468.93,327250000,468.93]
[1994,2,11,468.93,471.13,466.89,470.18,213740000,470.18]
[1994,2,14,470.18,471.99,469.05,470.23,263190000,470.23]
[1994,2,15,470.23,473.41,470.23,472.52,306790000,472.52]
[1994,2,16,472.53,474.16,471.94,472.79,295450000,472.79]
[1994,2,17,472.79,475.12,468.44,470.34,340030000,470.34]
[1994,2,18,470.29,471.09,466.07,467.69,293210000,467.69]
[1994,2,22,467.69,471.65,467.58,471.46,270900000,471.46]
[1994,2,23,471.48,472.41,469.47,470.69,309910000,470.69]
[1994,2,24,470.65,470.65,464.26,464.26,342940000,464.26]
[1994,2,25,464.33,466.48,464.33,466.07,273680000,466.07]
[1994,2,28,466.07,469.16,466.07,467.14,268690000,467.14]
[1994,3,1,467.19,467.43,462.02,464.44,304450000,464.44]
[1994,3,2,464.4,464.87,457.49,464.81,361130000,464.81]
[1994,3,3,464.81,464.83,462.5,463.01,291790000,463.01]
[1994,3,4,463.03,466.16,462.41,464.74,311850000,464.74]
[1994,3,7,464.74,468.07,464.74,466.91,285590000,466.91]
[1994,3,8,466.92,467.79,465.02,465.88,298110000,465.88]
[1994,3,9,465.94,467.42,463.4,467.06,309810000,467.06]
[1994,3,10,467.08,467.29,462.46,463.9,369370000,463.9]
[1994,3,11,463.86,466.61,462.54,466.44,303890000,466.44]
[1994,3,14,466.44,467.6,466.08,467.39,260150000,467.39]
[1994,3,15,467.39,468.99,466.04,467.01,303750000,467.01]
[1994,3,16,467.04,469.85,465.48,469.42,307640000,469.42]
[1994,3,17,469.42,471.05,468.62,470.9,303930000,470.9]
[1994,3,18,470.89,471.09,467.83,471.06,462240000,471.06]
[1994,3,21,471.06,471.06,467.23,468.54,247380000,468.54]
[1994,3,22,468.4,470.47,467.88,468.8,282240000,468.8]
[1994,3,23,468.89,470.38,468.52,468.54,281500000,468.54]
[1994,3,24,468.57,468.57,462.41,464.35,303740000,464.35]
[1994,3,25,464.35,465.29,460.58,460.58,249640000,460.58]
[1994,3,28,460.58,461.12,456.1,460,287350000,460]
[1994,3,29,460,460.32,452.43,452.48,305360000,452.48]
[1994,3,30,452.48,452.49,445.55,445.55,390520000,445.55]
[1994,3,31,445.55,447.16,436.16,445.77,403580000,445.77]
[1994,4,4,445.66,445.66,435.86,438.92,344390000,438.92]
[1994,4,5,439.14,448.29,439.14,448.29,365990000,448.29]
[1994,4,6,448.29,449.63,444.98,448.05,302000000,448.05]
[1994,4,7,448.11,451.1,446.38,450.88,289280000,450.88]
[1994,4,8,450.89,450.89,445.51,447.1,264090000,447.1]
[1994,4,11,447.12,450.34,447.1,449.87,243180000,449.87]
[1994,4,12,449.83,450.8,447.33,447.57,257990000,447.57]
[1994,4,13,447.63,448.57,442.62,446.26,278030000,446.26]
[1994,4,14,446.26,447.55,443.57,446.38,275130000,446.38]
[1994,4,15,446.38,447.85,445.81,446.18,309550000,446.18]
[1994,4,18,446.27,447.87,441.48,442.46,271470000,442.46]
[1994,4,19,442.54,444.82,438.83,442.54,323280000,442.54]
[1994,4,20,442.54,445.01,439.4,441.96,366540000,441.96]
[1994,4,21,441.96,449.14,441.96,448.73,378770000,448.73]
[1994,4,22,448.73,449.96,447.16,447.63,295710000,447.63]
[1994,4,25,447.64,452.71,447.58,452.71,262320000,452.71]
[1994,4,26,452.71,452.79,450.66,451.87,288120000,451.87]
[1994,4,28,451.84,452.23,447.97,449.1,325200000,449.1]
[1994,4,29,449.07,451.35,447.91,450.91,293970000,450.91]
[1994,5,2,450.91,453.57,449.05,453.02,296130000,453.02]
[1994,5,3,453.06,453.98,450.51,453.03,288270000,453.03]
[1994,5,4,453.04,453.11,449.87,451.72,267940000,451.72]
[1994,5,5,451.72,452.82,450.72,451.38,255690000,451.38]
[1994,5,6,451.37,451.37,445.64,447.82,291910000,447.82]
[1994,5,9,447.82,447.82,441.84,442.32,250870000,442.32]
[1994,5,10,442.37,446.84,442.37,446.01,297660000,446.01]
[1994,5,11,446.03,446.03,440.78,441.49,277400000,441.49]
[1994,5,12,441.5,444.8,441.5,443.75,272770000,443.75]
[1994,5,13,443.62,444.72,441.21,444.14,252070000,444.14]
[1994,5,16,444.15,445.82,443.62,444.49,234700000,444.49]
[1994,5,17,444.49,449.37,443.7,449.37,311280000,449.37]
[1994,5,18,449.39,454.45,448.87,453.69,337670000,453.69]
[1994,5,19,453.69,456.88,453,456.48,303680000,456.48]
[1994,5,20,456.48,456.48,454.22,454.92,295180000,454.92]
[1994,5,23,454.92,454.92,451.79,453.2,249420000,453.2]
[1994,5,24,453.21,456.77,453.21,454.81,280040000,454.81]
[1994,5,25,454.84,456.34,452.2,456.34,254420000,456.34]
[1994,5,26,456.33,457.77,455.79,457.06,255740000,457.06]
[1994,5,27,457.03,457.33,454.67,457.33,186430000,457.33]
[1994,5,31,457.32,457.61,455.16,456.5,216700000,456.5]
[1994,6,1,456.5,458.29,453.99,457.63,279910000,457.63]
[1994,6,2,457.62,458.5,457.26,457.65,271630000,457.65]
[1994,6,3,457.65,460.86,456.27,460.13,271490000,460.13]
[1994,6,6,460.13,461.87,458.85,458.88,259080000,458.88]
[1994,6,7,458.88,459.46,457.65,458.21,234680000,458.21]
[1994,6,8,458.21,459.74,455.43,457.06,256000000,457.06]
[1994,6,9,457.06,457.87,455.86,457.86,252870000,457.86]
[1994,6,10,457.86,459.48,457.36,458.67,222480000,458.67]
[1994,6,13,458.67,459.36,457.18,459.1,243640000,459.1]
[1994,6,14,459.1,462.52,459.1,462.37,288550000,462.37]
[1994,6,15,462.38,463.23,459.95,460.61,269740000,460.61]
[1994,6,16,460.61,461.93,459.8,461.93,256390000,461.93]
[1994,6,17,461.93,462.16,458.44,458.45,373450000,458.45]
[1994,6,20,458.45,458.45,454.46,455.48,229520000,455.48]
[1994,6,21,455.48,455.48,449.45,451.34,298730000,451.34]
[1994,6,22,451.4,453.91,451.4,453.09,251110000,453.09]
[1994,6,23,453.09,454.16,449.43,449.63,256480000,449.63]
[1994,6,24,449.63,449.63,442.51,442.8,261260000,442.8]
[1994,6,27,442.78,447.76,439.83,447.31,250080000,447.31]
[1994,6,28,447.36,448.47,443.08,446.07,267740000,446.07]
[1994,6,29,446.05,449.83,446.04,447.63,264430000,447.63]
[1994,6,30,447.63,448.61,443.66,444.27,293410000,444.27]
[1994,7,1,444.27,446.45,443.58,446.2,199030000,446.2]
[1994,7,5,446.2,447.62,445.14,446.37,195410000,446.37]
[1994,7,6,446.29,447.28,444.18,446.13,236230000,446.13]
[1994,7,7,446.15,448.64,446.15,448.38,259740000,448.38]
[1994,7,8,448.38,449.75,446.53,449.55,236520000,449.55]
[1994,7,11,449.56,450.24,445.27,448.06,222970000,448.06]
[1994,7,12,448.02,448.16,444.65,447.95,252250000,447.95]
[1994,7,13,448.03,450.06,447.97,448.73,265840000,448.73]
[1994,7,14,448.73,454.33,448.73,453.41,322330000,453.41]
[1994,7,15,453.28,454.33,452.8,454.16,275860000,454.16]
[1994,7,18,454.41,455.71,453.26,455.22,227460000,455.22]
[1994,7,19,455.22,455.3,453.86,453.86,251530000,453.86]
[1994,7,20,453.89,454.16,450.69,451.6,267840000,451.6]
[1994,7,21,451.6,453.22,451,452.61,292120000,452.61]
[1994,7,22,452.61,454.03,452.33,453.11,261600000,453.11]
[1994,7,25,453.1,454.32,452.76,454.25,213470000,454.25]
[1994,7,26,454.25,454.25,452.78,453.36,232670000,453.36]
[1994,7,27,453.36,453.38,451.36,452.57,251680000,452.57]
[1994,7,28,452.57,454.93,452.3,454.24,245990000,454.24]
[1994,7,29,454.25,459.33,454.25,458.26,269560000,458.26]
[1994,8,1,458.28,461.01,458.08,461.01,258180000,461.01]
[1994,8,2,461.01,462.77,459.7,460.56,294740000,460.56]
[1994,8,3,460.65,461.46,459.51,461.45,283840000,461.45]
[1994,8,4,461.45,461.49,458.4,458.4,289150000,458.4]
[1994,8,5,458.34,458.34,456.08,457.09,230270000,457.09]
[1994,8,8,457.08,458.3,457.01,457.89,217680000,457.89]
[1994,8,9,457.89,458.16,456.66,457.92,259140000,457.92]
[1994,8,10,457.98,460.48,457.98,460.3,279500000,460.3]
[1994,8,11,460.31,461.41,456.88,458.88,275690000,458.88]
[1994,8,12,458.88,462.27,458.88,461.94,249280000,461.94]
[1994,8,15,461.97,463.34,461.21,461.23,223210000,461.23]
[1994,8,16,461.22,465.2,459.89,465.01,306640000,465.01]
[1994,8,17,465.11,465.91,464.57,465.17,309250000,465.17]
[1994,8,18,465.1,465.1,462.3,463.17,287330000,463.17]
[1994,8,19,463.25,464.37,461.81,463.68,276630000,463.68]
[1994,8,22,463.61,463.61,461.46,462.32,235870000,462.32]
[1994,8,23,462.39,466.58,462.39,464.51,307240000,464.51]
[1994,8,24,464.51,469.05,464.51,469.03,310510000,469.03]
[1994,8,25,469.07,470.12,467.64,468.08,284230000,468.08]
[1994,8,26,468.08,474.65,468.08,473.8,305120000,473.8]
[1994,8,29,473.89,477.14,473.89,474.59,266080000,474.59]
[1994,8,30,474.59,476.61,473.56,476.07,294520000,476.07]
[1994,8,31,476.07,477.59,474.43,475.49,354650000,475.49]
[1994,9,1,475.49,475.49,471.74,473.17,282830000,473.17]
[1994,9,2,473.2,474.89,470.67,470.99,216150000,470.99]
[1994,9,6,471,471.92,469.64,471.86,199670000,471.86]
[1994,9,7,471.86,472.41,470.2,470.99,290330000,470.99]
[1994,9,8,470.96,473.4,470.86,473.14,295010000,473.14]
[1994,9,9,473.13,473.13,466.55,468.18,293360000,468.18]
[1994,9,12,468.18,468.42,466.15,466.21,244680000,466.21]
[1994,9,13,466.27,468.76,466.27,467.51,293370000,467.51]
[1994,9,14,467.55,468.86,466.82,468.8,297480000,468.8]
[1994,9,15,468.8,474.81,468.79,474.81,281920000,474.81]
[1994,9,16,474.81,474.81,470.06,471.19,410750000,471.19]
[1994,9,19,471.21,473.15,470.68,470.85,277110000,470.85]
[1994,9,20,470.83,470.83,463.36,463.36,326050000,463.36]
[1994,9,21,463.42,464.01,458.47,461.46,351830000,461.46]
[1994,9,22,461.45,463.22,460.96,461.27,305210000,461.27]
[1994,9,23,461.27,462.14,459.01,459.67,300060000,459.67]
[1994,9,26,459.65,460.87,459.31,460.82,272530000,460.82]
[1994,9,27,460.82,462.75,459.83,462.05,290330000,462.05]
[1994,9,28,462.1,465.55,462.1,464.84,330020000,464.84]
[1994,9,29,464.84,464.84,461.51,462.24,302280000,462.24]
[1994,9,30,462.27,465.3,461.91,462.71,291900000,462.71]
[1994,10,3,462.69,463.31,460.33,461.74,269130000,461.74]
[1994,10,4,461.77,462.46,454.03,454.59,325620000,454.59]
[1994,10,5,454.59,454.59,449.27,453.52,359670000,453.52]
[1994,10,6,453.52,454.49,452.13,452.36,272620000,452.36]
[1994,10,7,452.37,455.67,452.13,455.1,284230000,455.1]
[1994,10,10,455.12,459.29,455.12,459.04,213110000,459.04]
[1994,10,11,459.04,466.34,459.04,465.79,355540000,465.79]
[1994,10,12,465.78,466.7,464.79,465.47,269550000,465.47]
[1994,10,13,465.56,471.3,465.56,467.79,337900000,467.79]
[1994,10,14,467.78,469.53,466.11,469.1,251770000,469.1]
[1994,10,17,469.11,469.88,468.16,468.96,238490000,468.96]
[1994,10,18,469.02,469.19,466.54,467.66,259730000,467.66]
[1994,10,19,467.69,471.43,465.96,470.28,317030000,470.28]
[1994,10,20,470.37,470.37,465.39,466.85,331460000,466.85]
[1994,10,21,466.69,466.69,463.83,464.89,315310000,464.89]
[1994,10,24,464.89,466.37,460.8,460.83,282800000,460.83]
[1994,10,25,460.83,461.95,458.26,461.53,326110000,461.53]
[1994,10,26,461.55,463.77,461.22,462.62,322570000,462.62]
[1994,10,27,462.68,465.85,462.62,465.85,327790000,465.85]
[1994,10,28,465.84,473.78,465.8,473.77,381450000,473.77]
[1994,10,31,473.76,474.74,472.33,472.35,302820000,472.35]
[1994,11,1,472.26,472.26,467.64,468.42,314940000,468.42]
[1994,11,2,468.41,470.92,466.36,466.51,331360000,466.51]
[1994,11,3,466.5,468.64,466.4,467.91,285170000,467.91]
[1994,11,4,467.96,469.28,462.28,462.28,280560000,462.28]
[1994,11,7,462.31,463.56,461.25,463.07,255030000,463.07]
[1994,11,8,463.08,467.54,463.07,465.65,290860000,465.65]
[1994,11,9,465.65,469.95,463.46,465.4,337780000,465.4]
[1994,11,10,465.4,467.79,463.73,464.37,280910000,464.37]
[1994,11,11,464.17,464.17,461.45,462.35,220800000,462.35]
[1994,11,14,462.44,466.29,462.35,466.04,260380000,466.04]
[1994,11,15,466.04,468.51,462.95,465.03,336450000,465.03]
[1994,11,16,465.06,466.25,464.28,465.62,296980000,465.62]
[1994,11,17,465.71,465.83,461.47,463.57,323190000,463.57]
[1994,11,18,463.6,463.84,460.25,461.47,356730000,461.47]
[1994,11,21,461.69,463.41,457.55,458.3,293030000,458.3]
[1994,11,22,457.95,458.03,450.08,450.09,387270000,450.09]
[1994,11,23,450.01,450.61,444.18,449.93,430760000,449.93]
[1994,11,25,449.94,452.87,449.94,452.29,118290000,452.29]
[1994,11,28,452.26,454.19,451.04,454.16,265480000,454.16]
[1994,11,29,454.23,455.17,452.14,455.17,286620000,455.17]
[1994,11,30,455.17,457.13,453.27,453.69,298650000,453.69]
[1994,12,1,453.55,453.91,447.97,448.92,285920000,448.92]
[1994,12,2,448.92,453.31,448,453.3,284750000,453.3]
[1994,12,5,453.3,455.04,452.06,453.32,258490000,453.32]
[1994,12,6,453.29,453.93,450.35,453.11,298930000,453.11]
[1994,12,7,453.11,453.11,450.01,451.23,283490000,451.23]
[1994,12,8,451.23,452.06,444.59,445.45,362290000,445.45]
[1994,12,9,445.45,446.98,442.88,446.96,336440000,446.96]
[1994,12,12,446.95,449.48,445.62,449.47,285730000,449.47]
[1994,12,13,449.52,451.69,449.43,450.15,307110000,450.15]
[1994,12,14,450.05,456.16,450.05,454.97,355000000,454.97]
[1994,12,15,454.97,456.84,454.5,455.34,332790000,455.34]
[1994,12,16,455.35,458.8,455.35,458.8,481860000,458.8]
[1994,12,19,458.78,458.78,456.64,457.91,271850000,457.91]
[1994,12,20,458.08,458.45,456.37,457.1,326530000,457.1]
[1994,12,21,457.24,461.7,457.17,459.61,379130000,459.61]
[1994,12,22,459.62,461.21,459.33,459.68,340330000,459.68]
[1994,12,23,459.7,461.32,459.39,459.83,196540000,459.83]
[1994,12,27,459.85,462.73,459.85,462.47,211180000,462.47]
[1994,12,28,462.47,462.49,459,460.86,246260000,460.86]
[1994,12,29,460.92,461.81,460.36,461.17,250650000,461.17]
[1994,12,30,461.17,462.12,459.24,459.27,256260000,459.27]
[1995,1,3,459.21,459.27,457.2,459.11,262450000,459.11]
[1995,1,4,459.13,460.72,457.56,460.71,319510000,460.71]
[1995,1,5,460.73,461.3,459.75,460.34,309050000,460.34]
[1995,1,6,460.38,462.49,459.47,460.68,308070000,460.68]
[1995,1,9,460.67,461.77,459.74,460.83,278790000,460.83]
[1995,1,10,460.9,464.59,460.9,461.68,352450000,461.68]
[1995,1,11,461.68,463.61,458.65,461.66,346310000,461.66]
[1995,1,12,461.64,461.93,460.63,461.64,313040000,461.64]
[1995,1,13,461.64,466.43,461.64,465.97,336740000,465.97]
[1995,1,16,465.97,470.39,465.97,469.38,315810000,469.38]
[1995,1,17,469.38,470.15,468.19,470.05,331520000,470.05]
[1995,1,18,470.05,470.43,468.03,469.71,344660000,469.71]
[1995,1,19,469.72,469.72,466.4,466.95,297220000,466.95]
[1995,1,20,466.95,466.99,463.99,464.78,378190000,464.78]
[1995,1,23,464.78,466.23,461.14,465.82,325830000,465.82]
[1995,1,24,465.81,466.88,465.47,465.86,315430000,465.86]
[1995,1,25,465.86,469.51,464.4,467.44,342610000,467.44]
[1995,1,26,467.44,468.62,466.9,468.32,304730000,468.32]
[1995,1,27,468.32,471.36,468.32,470.39,339510000,470.39]
[1995,1,30,470.39,470.52,467.49,468.51,318550000,468.51]
[1995,1,31,468.51,471.03,468.18,470.42,411590000,470.42]
[1995,2,1,470.42,472.75,469.29,470.4,395310000,470.4]
[1995,2,2,470.4,472.79,469.95,472.79,322110000,472.79]
[1995,2,3,472.78,479.91,472.78,478.65,441000000,478.65]
[1995,2,6,478.64,481.95,478.36,481.14,325660000,481.14]
[1995,2,7,481.14,481.32,479.69,480.81,314660000,480.81]
[1995,2,8,480.81,482.6,480.4,481.19,318430000,481.19]
[1995,2,9,481.19,482,479.91,480.19,325570000,480.19]
[1995,2,10,480.19,481.96,479.53,481.46,295600000,481.46]
[1995,2,13,481.46,482.86,481.07,481.65,256270000,481.65]
[1995,2,14,481.65,482.94,480.89,482.55,300720000,482.55]
[1995,2,15,482.55,485.54,481.77,484.54,378040000,484.54]
[1995,2,16,484.56,485.22,483.05,485.22,360990000,485.22]
[1995,2,17,485.15,485.22,481.97,481.97,347970000,481.97]
[1995,2,21,481.95,483.26,481.94,482.72,308090000,482.72]
[1995,2,22,482.74,486.15,482.45,485.07,339460000,485.07]
[1995,2,23,485.07,489.19,485.07,486.91,394280000,486.91]
[1995,2,24,486.82,488.28,485.7,488.11,302930000,488.11]
[1995,2,27,488.26,488.26,483.18,483.81,285790000,483.81]
[1995,2,28,483.81,487.44,483.77,487.39,317220000,487.39]
[1995,3,1,487.39,487.83,484.92,485.65,362600000,485.65]
[1995,3,2,485.65,485.71,483.19,485.13,330030000,485.13]
[1995,3,3,485.13,485.42,483.07,485.42,330840000,485.42]
[1995,3,6,485.42,485.7,481.52,485.63,298870000,485.63]
[1995,3,7,485.63,485.63,479.7,482.12,355550000,482.12]
[1995,3,8,482.12,484.08,481.57,483.14,349780000,483.14]
[1995,3,9,483.14,483.74,482.05,483.16,319320000,483.16]
[1995,3,10,483.16,490.37,483.16,489.57,382940000,489.57]
[1995,3,13,489.57,491.28,489.35,490.05,275280000,490.05]
[1995,3,14,490.05,493.69,490.05,492.89,346160000,492.89]
[1995,3,15,492.89,492.89,490.83,491.88,309540000,491.88]
[1995,3,16,491.87,495.74,491.78,495.41,336670000,495.41]
[1995,3,17,495.43,496.67,494.95,495.52,417380000,495.52]
[1995,3,20,495.52,496.61,495.27,496.14,301740000,496.14]
[1995,3,21,496.15,499.19,494.04,495.07,367110000,495.07]
[1995,3,22,495.07,495.67,493.67,495.67,313120000,495.67]
[1995,3,23,495.67,496.77,494.19,495.95,318530000,495.95]
[1995,3,24,496.07,500.97,496.07,500.97,358370000,500.97]
[1995,3,27,500.97,503.2,500.93,503.2,296270000,503.2]
[1995,3,28,503.19,503.91,501.83,503.9,320360000,503.9]
[1995,3,29,503.92,508.15,500.96,503.12,385940000,503.12]
[1995,3,30,503.17,504.66,501,502.22,362940000,502.22]
[1995,3,31,501.94,502.22,495.7,500.71,353060000,500.71]
[1995,4,3,500.7,501.91,500.2,501.85,296430000,501.85]
[1995,4,4,501.85,505.26,501.85,505.24,330580000,505.24]
[1995,4,5,505.27,505.57,503.17,505.57,315170000,505.57]
[1995,4,6,505.63,507.1,505,506.08,320460000,506.08]
[1995,4,7,506.13,507.19,503.59,506.42,314760000,506.42]
[1995,4,10,506.3,507.01,504.61,507.01,260980000,507.01]
[1995,4,11,507.24,508.85,505.29,505.53,310660000,505.53]
[1995,4,12,505.59,507.17,505.07,507.17,327880000,507.17]
[1995,4,13,507.19,509.83,507.17,509.23,301580000,509.23]
[1995,4,17,509.23,512.03,505.43,506.13,333930000,506.13]
[1995,4,18,506.43,507.65,504.12,505.37,344680000,505.37]
[1995,4,19,505.37,505.89,501.19,504.92,378050000,504.92]
[1995,4,20,504.92,506.5,503.44,505.29,368450000,505.29]
[1995,4,21,505.63,508.49,505.63,508.49,403250000,508.49]
[1995,4,24,508.49,513.02,507.44,512.89,326280000,512.89]
[1995,4,25,512.79999999999995,513.54,511.32,512.1,351790000,512.1]
[1995,4,26,511.99,513.04,510.47,512.66,350810000,512.66]
[1995,4,27,512.70000000000005,513.62,511.63,513.54999999999995,350850000,513.54999999999995]
[1995,4,28,513.64,515.29,510.9,514.71,320440000,514.71]
[1995,5,1,514.76,515.6,513.41999999999996,514.26,296830000,514.26]
[1995,5,2,514.23,515.17999999999995,513.03,514.86,302560000,514.86]
[1995,5,3,514.92999999999995,520.54,514.86,520.48,392370000,520.48]
[1995,5,4,520.48,525.4,519.44000000000005,520.54,434990000,520.54]
[1995,5,5,520.75,522.35,518.28,520.12,342380000,520.12]
[1995,5,8,520.09,525.15,519.14,523.96,291810000,523.96]
[1995,5,9,523.96,525.99,521.79,523.55999999999995,361300000,523.55999999999995]
[1995,5,10,523.74,524.4,521.53,524.36,381990000,524.36]
[1995,5,11,524.33000000000004,524.89,522.70000000000005,524.37,339900000,524.37]
[1995,5,12,524.37,527.04999999999995,523.29999999999995,525.54999999999995,361000000,525.54999999999995]
[1995,5,15,525.54999999999995,527.74,525,527.74,316240000,527.74]
[1995,5,16,527.74,529.08000000000004,526.45000000000005,528.19000000000005,366180000,528.19000000000005]
[1995,5,17,528.19000000000005,528.41999999999996,525.38,527.07000000000005,347930000,527.07000000000005]
[1995,5,18,526.88,526.88,519.58000000000004,519.58000000000004,351900000,519.58000000000004]
[1995,5,19,519.58000000000004,519.58000000000004,517.07000000000005,519.19000000000005,354010000,519.19000000000005]
[1995,5,22,519.19000000000005,524.34,519.19000000000005,523.65,285600000,523.65]
[1995,5,23,523.65,528.59,523.65,528.59,362690000,528.59]
[1995,5,24,528.59,531.91,525.57000000000005,528.61,391770000,528.61]
[1995,5,25,528.37,529.04,524.89,528.59,341820000,528.59]
[1995,5,26,528.59,528.59,522.51,523.65,291220000,523.65]
[1995,5,30,523.65,525.58000000000004,521.38,523.58000000000004,283020000,523.58000000000004]
[1995,5,31,523.70000000000005,533.41,522.16999999999996,533.4,358180000,533.4]
[1995,6,1,533.4,534.21,530.04999999999995,533.49,345920000,533.49]
[1995,6,2,533.49,536.91,529.54999999999995,532.51,366000000,532.51]
[1995,6,5,532.51,537.73,532.47,535.6,337520000,535.6]
[1995,6,6,535.6,537.09,535.14,535.54999999999995,340490000,535.54999999999995]
[1995,6,7,535.54999999999995,535.54999999999995,531.66,533.13,327790000,533.13]
[1995,6,8,533.13,533.55999999999995,531.65,532.35,289880000,532.35]
[1995,6,9,532.35,532.35,526,527.94000000000005,327570000,527.94000000000005]
[1995,6,12,527.94000000000005,532.54,527.94000000000005,530.88,289920000,530.88]
[1995,6,13,530.88,536.23,530.88,536.04999999999995,339660000,536.04999999999995]
[1995,6,14,536.04999999999995,536.48,533.83000000000004,536.47,330770000,536.47]
[1995,6,15,536.48,539.07000000000005,535.55999999999995,537.12,334700000,537.12]
[1995,6,16,537.51,539.98,537.12,539.83000000000004,442740000,539.83000000000004]
[1995,6,19,539.83000000000004,545.22,539.83000000000004,545.22,322990000,545.22]
[1995,6,20,545.22,545.44000000000005,543.42999999999995,544.98,382370000,544.98]
[1995,6,21,544.98,545.92999999999995,543.9,543.98,398210000,543.98]
[1995,6,22,543.98,551.07000000000005,543.98,551.07000000000005,421000000,551.07000000000005]
[1995,6,23,551.07000000000005,551.07000000000005,548.23,549.71,321660000,549.71]
[1995,6,26,549.71,549.79,544.05999999999995,544.13,296720000,544.13]
[1995,6,27,544.11,547.07000000000005,542.19000000000005,542.42999999999995,346950000,542.42999999999995]
[1995,6,28,542.42999999999995,546.33000000000004,540.72,544.73,368060000,544.73]
[1995,6,29,544.73,546.25,540.79,543.87,313080000,543.87]
[1995,6,30,543.87,546.82000000000005,543.51,544.75,311650000,544.75]
[1995,7,3,544.75,547.1,544.42999999999995,547.09,117900000,547.09]
[1995,7,5,547.09,549.98,546.28,547.26,357850000,547.26]
[1995,7,6,547.26,553.99,546.59,553.99,420500000,553.99]
[1995,7,7,553.9,556.57000000000005,553.04999999999995,556.37,466540000,556.37]
[1995,7,10,556.37,558.48,555.77,557.19000000000005,409700000,557.19000000000005]
[1995,7,11,556.78,557.19000000000005,553.79999999999995,554.78,376770000,554.78]
[1995,7,12,555.27,561.55999999999995,554.27,560.89,416360000,560.89]
[1995,7,13,560.89,562,559.07000000000005,561,387500000,561]
[1995,7,14,561,561,556.41,559.89,312930000,559.89]
[1995,7,17,560.34,562.94000000000005,559.45000000000005,562.72,322540000,562.72]
[1995,7,18,562.54999999999995,562.72,556.86,558.46,372230000,558.46]
[1995,7,19,556.58000000000004,558.46,542.51,550.98,489850000,550.98]
[1995,7,20,550.98,554.42999999999995,549.1,553.54,383380000,553.54]
[1995,7,21,553.34,554.73,550.91,553.62,431830000,553.62]
[1995,7,24,553.62,557.21,553.62,556.63,315300000,556.63]
[1995,7,25,556.63,561.75,556.34,561.1,373200000,561.1]
[1995,7,26,561.1,563.78,560.85,561.61,393470000,561.61]
[1995,7,27,561.61,565.33000000000004,561.61,565.22,356570000,565.22]
[1995,7,28,565.22,565.4,562.04,562.92999999999995,311590000,562.92999999999995]
[1995,7,31,562.92999999999995,563.49,560.05999999999995,562.05999999999995,291950000,562.05999999999995]
[1995,8,1,562.05999999999995,562.11,556.66999999999996,559.64,332210000,559.64]
[1995,8,2,559.64,565.62,557.87,558.79999999999995,374330000,558.79999999999995]
[1995,8,3,558.79999999999995,558.79999999999995,554.1,558.75,353110000,558.75]
[1995,8,4,558.75,559.57000000000005,557.91,558.94000000000005,314740000,558.94000000000005]
[1995,8,7,558.94000000000005,561.24,558.94000000000005,560.03,277050000,560.03]
[1995,8,8,560.03,561.53,558.32000000000005,560.39,306090000,560.39]
[1995,8,9,560.39,561.59,559.29,559.71,303390000,559.71]
[1995,8,10,559.71,560.63,556.04999999999995,557.45000000000005,306660000,557.45000000000005]
[1995,8,11,557.45000000000005,558.5,553.04,555.11,267850000,555.11]
[1995,8,14,555.11,559.74,554.76,559.74,264920000,559.74]
[1995,8,15,559.74,559.98,555.22,558.57000000000005,330070000,558.57000000000005]
[1995,8,16,558.57000000000005,559.98,557.37,559.97,390170000,559.97]
[1995,8,17,559.97,559.97,557.41999999999996,559.04,354460000,559.04]
[1995,8,18,559.04,561.24,558.34,559.21,320490000,559.21]
[1995,8,21,559.21,563.34,557.89,558.11,303200000,558.11]
[1995,8,22,558.11,559.52,555.87,559.52,290890000,559.52]
[1995,8,23,559.52,560,557.08000000000004,557.14,291890000,557.14]
[1995,8,24,557.14,558.63,555.20000000000005,557.46,299200000,557.46]
[1995,8,25,557.46,561.30999999999995,557.46,560.1,255990000,560.1]
[1995,8,28,560.1,562.22,557.99,559.04999999999995,267860000,559.04999999999995]
[1995,8,29,559.04999999999995,560.01,555.71,560,311290000,560]
[1995,8,30,560,561.52,559.49,560.91999999999996,329840000,560.91999999999996]
[1995,8,31,561.09,562.36,560.49,561.88,300920000,561.88]
[1995,9,1,561.88,564.62,561.01,563.84,256730000,563.84]
[1995,9,5,563.86,569.20000000000005,563.84,569.16999999999996,332670000,569.16999999999996]
[1995,9,6,569.16999999999996,570.53,569,570.16999999999996,369540000,570.16999999999996]
[1995,9,7,570.16999999999996,571.11,569.23,570.29,321720000,570.29]
[1995,9,8,570.29,572.67999999999995,569.27,572.67999999999995,317940000,572.67999999999995]
[1995,9,11,572.67999999999995,575.15,572.67999999999995,573.91,296840000,573.91]
[1995,9,12,573.91,576.51,573.11,576.51,344540000,576.51]
[1995,9,13,576.51,579.72,575.47,578.77,384380000,578.77]
[1995,9,14,578.77,583.99,578.77,583.61,382880000,583.61]
[1995,9,15,583.61,585.07000000000005,581.79,583.35,459370000,583.35]
[1995,9,18,583.35,583.37,579.36,582.77,326090000,582.77]
[1995,9,19,582.78,584.24,580.75,584.20000000000005,371170000,584.20000000000005]
[1995,9,20,584.20000000000005,586.77,584.17999999999995,586.77,400050000,586.77]
[1995,9,21,586.77,586.79,580.91,583,367100000,583]
[1995,9,22,583,583,578.25,581.73,370790000,581.73]
[1995,9,25,581.73,582.14,579.5,581.80999999999995,273120000,581.80999999999995]
[1995,9,26,581.80999999999995,584.66,580.65,581.41,363630000,581.41]
[1995,9,27,581.41,581.41999999999996,574.67999999999995,581.04,411300000,581.04]
[1995,9,28,581.04,585.88,580.69000000000005,585.87,367720000,585.87]
[1995,9,29,585.87,587.61,584,584.41,335250000,584.41]
[1995,10,2,584.41,585.04999999999995,580.54,581.72,304990000,581.72]
[1995,10,3,581.72,582.34,578.48,582.34,385940000,582.34]
[1995,10,4,582.34,582.34,579.91,581.47,339380000,581.47]
[1995,10,5,581.47,582.63,579.58000000000004,582.63,367480000,582.63]
[1995,10,6,582.63,584.54,582.1,582.49,313680000,582.49]
[1995,10,9,582.49,582.49,576.35,578.37,275320000,578.37]
[1995,10,10,578.37,578.37,571.54999999999995,577.52,412710000,577.52]
[1995,10,11,577.52,579.52,577.08000000000004,579.46,340740000,579.46]
[1995,10,12,579.46,583.12,579.46,583.1,344060000,583.1]
[1995,10,13,583.1,587.39,583.1,584.5,374680000,584.5]
[1995,10,16,584.5,584.86,582.63,583.03,300750000,583.03]
[1995,10,17,583.03,586.78,581.9,586.78,356380000,586.78]
[1995,10,18,586.78,589.77,586.27,587.44000000000005,411270000,587.44000000000005]
[1995,10,19,587.44000000000005,590.66,586.34,590.65,406620000,590.65]
[1995,10,20,590.65,590.66,586.78,587.46,389360000,587.46]
[1995,10,23,587.46,587.46,583.73,585.05999999999995,330750000,585.05999999999995]
[1995,10,24,585.05999999999995,587.30999999999995,584.75,586.54,415540000,586.54]
[1995,10,25,586.54,587.19000000000005,581.41,582.47,433620000,582.47]
[1995,10,26,582.47,582.63,572.53,576.72,464270000,576.72]
[1995,10,27,576.72,579.71,573.21,579.70000000000005,379230000,579.70000000000005]
[1995,10,30,579.70000000000005,583.79,579.70000000000005,583.25,319160000,583.25]
[1995,10,31,583.25,586.71,581.5,581.5,377390000,581.5]
[1995,11,1,581.5,584.24,581.04,584.22,378090000,584.22]
[1995,11,2,584.22,589.72,584.22,589.72,397070000,589.72]
[1995,11,3,589.72,590.57000000000005,588.65,590.57000000000005,348500000,590.57000000000005]
[1995,11,6,590.57000000000005,590.64,588.30999999999995,588.46,309100000,588.46]
[1995,11,7,588.46,588.46,584.24,586.32000000000005,364680000,586.32000000000005]
[1995,11,8,586.32000000000005,591.71,586.32000000000005,591.71,359780000,591.71]
[1995,11,9,591.71,593.9,590.89,593.26,380760000,593.26]
[1995,11,10,593.26,593.26,590.39,592.72,298690000,592.72]
[1995,11,13,592.72,593.72,590.58000000000004,592.29999999999995,295840000,592.29999999999995]
[1995,11,14,592.29999999999995,592.29999999999995,588.98,589.29,354420000,589.29]
[1995,11,15,589.29,593.97,588.36,593.96,376100000,593.96]
[1995,11,16,593.96,597.91,593.52,597.34,423280000,597.34]
[1995,11,17,597.34,600.14,597.29999999999995,600.07000000000005,437200000,600.07000000000005]
[1995,11,20,600.07000000000005,600.4,596.16999999999996,596.85,333150000,596.85]
[1995,11,21,596.85,600.28,595.41999999999996,600.24,408320000,600.24]
[1995,11,22,600.24,600.71,598.4,598.4,404980000,598.4]
[1995,11,24,598.4,600.24,598.4,599.97,125870000,599.97]
[1995,11,27,599.97,603.35,599.97,601.32000000000005,359130000,601.32000000000005]
[1995,11,28,601.32000000000005,606.45000000000005,599.02,606.45000000000005,408860000,606.45000000000005]
[1995,11,29,606.45000000000005,607.66,605.47,607.64,398280000,607.64]
[1995,11,30,607.64,608.69000000000005,605.37,605.37,440050000,605.37]
[1995,12,1,605.37,608.11,605.37,606.98,393310000,606.98]
[1995,12,4,606.98,613.83000000000004,606.84,613.67999999999995,405480000,613.67999999999995]
[1995,12,5,613.67999999999995,618.48,613.14,617.67999999999995,437360000,617.67999999999995]
[1995,12,6,617.67999999999995,621.11,616.69000000000005,620.17999999999995,417780000,620.17999999999995]
[1995,12,7,620.17999999999995,620.19000000000005,615.21,616.16999999999996,379260000,616.16999999999996]
[1995,12,8,616.16999999999996,617.82000000000005,614.32000000000005,617.48,327900000,617.48]
[1995,12,11,617.48,620.9,617.14,619.52,342070000,619.52]
[1995,12,12,619.52,619.54999999999995,617.67999999999995,618.78,349860000,618.78]
[1995,12,13,618.78,622.02,618.27,621.69000000000005,415290000,621.69000000000005]
[1995,12,14,621.69000000000005,622.88,616.13,616.91999999999996,465300000,616.91999999999996]
[1995,12,15,616.91999999999996,617.72,614.46,616.34,636800000,616.34]
[1995,12,18,616.34,616.34,606.13,606.80999999999995,426270000,606.80999999999995]
[1995,12,19,606.80999999999995,611.94000000000005,605.04999999999995,611.92999999999995,478280000,611.92999999999995]
[1995,12,20,611.92999999999995,614.27,605.92999999999995,605.94000000000005,437680000,605.94000000000005]
[1995,12,21,605.94000000000005,610.52,605.94000000000005,610.49,415810000,610.49]
[1995,12,22,610.49,613.5,610.45000000000005,611.95000000000005,289600000,611.95000000000005]
[1995,12,26,611.96,614.5,611.96,614.29999999999995,217280000,614.29999999999995]
[1995,12,27,614.29999999999995,615.73,613.75,614.53,252300000,614.53]
[1995,12,28,614.53,615.5,612.4,614.12,288660000,614.12]
[1995,12,29,614.12,615.92999999999995,612.36,615.92999999999995,321250000,615.92999999999995]
[1996,1,2,615.92999999999995,620.74,613.16999999999996,620.73,364180000,620.73]
[1996,1,3,620.73,623.25,619.55999999999995,621.32000000000005,468950000,621.32000000000005]
[1996,1,4,621.32000000000005,624.49,613.96,617.70000000000005,512580000,617.70000000000005]
[1996,1,5,617.70000000000005,617.70000000000005,612.02,616.71,437110000,616.71]
[1996,1,8,616.71,618.46,616.49,618.46,130360000,618.46]
[1996,1,9,618.46,619.15,608.21,609.45000000000005,417400000,609.45000000000005]
[1996,1,10,609.45000000000005,609.45000000000005,597.29,598.48,496830000,598.48]
[1996,1,11,598.48,602.71,597.54,602.69000000000005,408800000,602.69000000000005]
[1996,1,12,602.69000000000005,604.79999999999995,597.46,601.80999999999995,383400000,601.80999999999995]
[1996,1,15,601.80999999999995,603.42999999999995,598.47,599.82000000000005,306180000,599.82000000000005]
[1996,1,16,599.82000000000005,608.44000000000005,599.04999999999995,608.44000000000005,425220000,608.44000000000005]
[1996,1,17,608.44000000000005,609.92999999999995,604.70000000000005,606.37,458720000,606.37]
[1996,1,18,606.37,608.27,604.12,608.24,450410000,608.24]
[1996,1,19,608.24,612.91999999999996,606.76,611.83000000000004,497720000,611.83000000000004]
[1996,1,22,611.83000000000004,613.45000000000005,610.95000000000005,613.4,398040000,613.4]
[1996,1,23,613.4,613.4,610.65,612.79,416910000,612.79]
[1996,1,24,612.79,619.96,612.79,619.96,476380000,619.96]
[1996,1,25,619.96,620.15,616.62,617.03,453270000,617.03]
[1996,1,26,617.03,621.70000000000005,615.26,621.62,385700000,621.62]
[1996,1,29,621.62,624.22,621.41999999999996,624.22,363330000,624.22]
[1996,1,30,624.22,630.29,624.22,630.15,464350000,630.15]
[1996,1,31,630.15,636.17999999999995,629.48,636.02,472210000,636.02]
[1996,2,1,636.02,638.46,634.54,638.46,461430000,638.46]
[1996,2,2,638.46,639.26,634.29,635.84,420020000,635.84]
[1996,2,5,635.84,641.42999999999995,633.71,641.42999999999995,377760000,641.42999999999995]
[1996,2,6,641.42999999999995,646.66999999999996,639.67999999999995,646.33000000000004,465940000,646.33000000000004]
[1996,2,7,646.33000000000004,649.92999999999995,645.59,649.92999999999995,462730000,649.92999999999995]
[1996,2,8,649.92999999999995,656.54,647.92999999999995,656.07,474970000,656.07]
[1996,2,9,656.07,661.08,653.64,656.37,477640000,656.37]
[1996,2,12,656.37,662.95,656.34,661.45,397890000,661.45]
[1996,2,13,661.45,664.23,657.92,660.51,441540000,660.51]
[1996,2,14,660.51,661.53,654.36,655.58,421790000,655.58]
[1996,2,15,655.58,656.84,651.15,651.32000000000005,415320000,651.32000000000005]
[1996,2,16,651.32000000000005,651.41999999999996,646.99,647.98,445570000,647.98]
[1996,2,20,647.98,647.98,638.79,640.65,395910000,640.65]
[1996,2,21,640.65,648.11,640.65,648.1,431220000,648.1]
[1996,2,22,648.1,659.75,648.1,658.86,485470000,658.86]
[1996,2,23,658.86,663,652.25,659.08,443130000,659.08]
[1996,2,26,659.08,659.08,650.16,650.46,399330000,650.46]
[1996,2,27,650.46,650.62,643.87,647.24,431340000,647.24]
[1996,2,28,647.24,654.39,643.99,644.75,447790000,644.75]
[1996,2,29,644.75,646.95000000000005,639.01,640.42999999999995,453170000,640.42999999999995]
[1996,3,1,640.42999999999995,644.38,635,644.37,471480000,644.37]
[1996,3,4,644.37,653.54,644.37,650.80999999999995,417270000,650.80999999999995]
[1996,3,5,650.80999999999995,655.8,648.77,655.79,445700000,655.79]
[1996,3,6,655.79,656.97,651.61,652,428220000,652]
[1996,3,7,652,653.65,649.54,653.65,425790000,653.65]
[1996,3,8,653.65,653.65,627.63,633.5,546550000,633.5]
[1996,3,11,633.5,640.41,629.95000000000005,640.02,449500000,640.02]
[1996,3,12,640.02,640.02,628.82000000000005,637.09,454980000,637.09]
[1996,3,13,637.09,640.52,635.19000000000005,638.54999999999995,413030000,638.54999999999995]
[1996,3,14,638.54999999999995,644.16999999999996,638.54999999999995,640.87,492630000,640.87]
[1996,3,15,640.87,642.87,638.35,641.42999999999995,529970000,641.42999999999995]
[1996,3,18,641.42999999999995,652.65,641.42999999999995,652.65,437100000,652.65]
[1996,3,19,652.65,656.18,649.79999999999995,651.69000000000005,438300000,651.69000000000005]
[1996,3,20,651.69000000000005,653.13,645.57000000000005,649.98,409780000,649.98]
[1996,3,21,649.98,651.54,648.1,649.19000000000005,367180000,649.19000000000005]
[1996,3,22,649.19000000000005,652.08000000000004,649.19000000000005,650.62,329390000,650.62]
[1996,3,25,650.62,655.5,648.82000000000005,650.04,336700000,650.04]
[1996,3,26,650.04,654.30999999999995,648.15,652.97,400090000,652.97]
[1996,3,27,652.97,653.94000000000005,647.6,648.91,406280000,648.91]
[1996,3,28,648.91,649.58000000000004,646.36,648.94000000000005,370750000,648.94000000000005]
[1996,3,29,648.94000000000005,650.96,644.89,645.5,413510000,645.5]
[1996,4,1,645.5,653.87,645.5,653.73,392120000,653.73]
[1996,4,2,653.73,655.27,652.80999999999995,655.26,406640000,655.26]
[1996,4,3,655.26,655.89,651.80999999999995,655.88,386620000,655.88]
[1996,4,4,655.88,656.68,654.89,655.86,383400000,655.86]
[1996,4,8,655.86,655.86,638.04,644.24,411810000,644.24]
[1996,4,9,644.24,646.33000000000004,640.84,642.19000000000005,426790000,642.19000000000005]
[1996,4,10,642.19000000000005,642.78,631.76,633.5,475150000,633.5]
[1996,4,11,633.5,635.26,624.14,631.17999999999995,519710000,631.17999999999995]
[1996,4,12,631.17999999999995,637.14,631.17999999999995,636.71,413270000,636.71]
[1996,4,15,636.71,642.49,636.71,642.49,346370000,642.49]
[1996,4,16,642.49,645.57000000000005,642.15,645,453310000,645]
[1996,4,17,645,645,638.71,641.61,465200000,641.61]
[1996,4,18,641.61,644.66,640.76,643.61,415150000,643.61]
[1996,4,19,643.61,647.32000000000005,643.61,645.07000000000005,435690000,645.07000000000005]
[1996,4,22,645.07000000000005,650.91,645.07000000000005,647.89,395370000,647.89]
[1996,4,23,647.89,651.59,647.70000000000005,651.58000000000004,452690000,651.58000000000004]
[1996,4,24,651.58000000000004,653.37,648.25,650.16999999999996,494220000,650.16999999999996]
[1996,4,25,650.16999999999996,654.17999999999995,647.05999999999995,652.87,462120000,652.87]
[1996,4,26,652.87,656.43,651.96,653.46,402530000,653.46]
[1996,4,29,653.46,654.71,651.6,654.16,344030000,654.16]
[1996,4,30,654.16,654.59,651.04999999999995,654.16999999999996,393390000,654.16999999999996]
[1996,5,1,654.16999999999996,656.44,652.26,654.58000000000004,404620000,654.58000000000004]
[1996,5,2,654.58000000000004,654.58000000000004,642.13,643.38,442960000,643.38]
[1996,5,3,643.38,648.45000000000005,640.23,641.63,434010000,641.63]
[1996,5,6,641.63,644.64,636.19000000000005,640.80999999999995,375820000,640.80999999999995]
[1996,5,7,640.80999999999995,641.4,636.96,638.26,410770000,638.26]
[1996,5,8,638.26,644.79,630.07000000000005,644.77,495460000,644.77]
[1996,5,9,644.77,647.95000000000005,643.17999999999995,645.44000000000005,404310000,645.44000000000005]
[1996,5,10,645.44000000000005,653,645.44000000000005,652.09,428370000,652.09]
[1996,5,13,652.09,662.16,652.09,661.51,394180000,661.51]
[1996,5,14,661.51,666.96,661.51,665.6,460440000,665.6]
[1996,5,15,665.6,669.82,664.46,665.42,447790000,665.42]
[1996,5,16,665.42,667.11,662.79,664.85,392070000,664.85]
[1996,5,17,664.85,669.84,664.85,668.91,429140000,668.91]
[1996,5,20,668.91,673.66,667.64,673.15,385000000,673.15]
[1996,5,21,673.15,675.56,672.26,672.76,409610000,672.76]
[1996,5,22,672.76,678.42,671.23,678.42,423670000,678.42]
[1996,5,23,678.42,681.1,673.45,676,431850000,676]
[1996,5,24,676,679.72,676,678.51,329150000,678.51]
[1996,5,28,678.51,679.98,671.52,672.23,341480000,672.23]
[1996,5,29,672.23,673.73,666.09,667.93,346730000,667.93]
[1996,5,30,667.93,673.51,664.56,671.7,381960000,671.7]
[1996,5,31,671.7,673.46,667,669.12,351750000,669.12]
[1996,6,3,669.12,669.12,665.19,667.68,318470000,667.68]
[1996,6,4,667.68,672.6,667.68,672.56,386040000,672.56]
[1996,6,5,672.56,678.45,672.09,678.44,380360000,678.44]
[1996,6,6,678.44,680.32,673.02,673.03,466940000,673.03]
[1996,6,7,673.03,673.31,662.48,673.31,445710000,673.31]
[1996,6,10,673.31,673.61,670.15,672.16,337480000,672.16]
[1996,6,11,672.16,676.72,669.94,670.97,405390000,670.97]
[1996,6,12,670.97,673.67,668.77,669.04,397190000,669.04]
[1996,6,13,669.04,670.54,665.49,667.92,397620000,667.92]
[1996,6,14,667.92,668.4,664.35,665.85,390630000,665.85]
[1996,6,17,665.85,668.27,664.09,665.16,298410000,665.16]
[1996,6,18,665.16,666.36,661.34,662.06,373290000,662.06]
[1996,6,19,662.06,665.62,661.21,661.96,383610000,661.96]
[1996,6,20,661.96,664.96,658.75,662.1,441060000,662.1]
[1996,6,21,662.1,666.84,662.1,666.84,520340000,666.84]
[1996,6,24,666.84,671.07,666.84,668.85,333840000,668.85]
[1996,6,25,668.85,670.65,667.29,668.48,391900000,668.48]
[1996,6,26,668.48,668.49,663.67,664.39,386520000,664.39]
[1996,6,27,664.39,668.9,661.56,668.55,405580000,668.55]
[1996,6,28,668.55,672.68,668.55,670.63,470460000,670.63]
[1996,7,1,670.63,675.88,670.63,675.88,345750000,675.88]
[1996,7,2,675.88,675.88,672.55,673.61,388000000,673.61]
[1996,7,3,673.61,673.64,670.21,672.4,336260000,672.4]
[1996,7,5,672.4,672.4,657.41,657.44,181470000,657.44]
[1996,7,8,657.44,657.65,651.13,652.54,367560000,652.54]
[1996,7,9,652.54,656.6,652.54,654.75,400170000,654.75]
[1996,7,10,654.75,656.27,648.39,656.06,421350000,656.06]
[1996,7,11,656.06,656.06,639.52,645.66999999999996,520470000,645.66999999999996]
[1996,7,12,645.66999999999996,647.64,640.21,646.19000000000005,396740000,646.19000000000005]
[1996,7,15,646.19000000000005,646.19000000000005,629.69000000000005,629.79999999999995,419020000,629.79999999999995]
[1996,7,16,629.79999999999995,631.99,605.88,628.37,682980000,628.37]
[1996,7,17,628.37,636.61,628.37,634.07000000000005,513830000,634.07000000000005]
[1996,7,18,634.07000000000005,644.44000000000005,633.29,643.55999999999995,474460000,643.55999999999995]
[1996,7,19,643.51,643.51,635.5,638.73,408070000,638.73]
[1996,7,22,638.73,638.73,630.38,633.77,327300000,633.77]
[1996,7,23,633.79,637.70000000000005,625.65,626.87,421900000,626.87]
[1996,7,24,626.19000000000005,629.1,616.42999999999995,626.65,463030000,626.65]
[1996,7,25,626.65,633.57000000000005,626.65,631.16999999999996,405390000,631.16999999999996]
[1996,7,26,631.16999999999996,636.23,631.16999999999996,635.9,349900000,635.9]
[1996,7,29,635.9,635.9,630.9,630.91,281560000,630.91]
[1996,7,30,630.91,635.26,629.22,635.26,341090000,635.26]
[1996,7,31,635.26,640.54,633.74,639.95000000000005,403560000,639.95000000000005]
[1996,8,1,639.95000000000005,650.66,639.49,650.02,439110000,650.02]
[1996,8,2,650.02,662.49,650.02,662.49,442080000,662.49]
[1996,8,5,662.49,663.64,659.03,660.23,307240000,660.23]
[1996,8,6,660.23,662.75,656.83,662.38,347290000,662.38]
[1996,8,7,662.38,664.61,660,664.16,394340000,664.16]
[1996,8,8,664.16,664.17,661.28,662.59,334570000,662.59]
[1996,8,9,662.59,665.37,660.31,662.1,327280000,662.1]
[1996,8,12,662.1,665.77,658.95,665.77,312170000,665.77]
[1996,8,13,665.77,665.77,659.13,660.2,362470000,660.2]
[1996,8,14,660.2,662.42,658.47,662.05,343460000,662.05]
[1996,8,15,662.05,664.18,660.64,662.28,323950000,662.28]
[1996,8,16,662.28,666.34,662.26,665.21,337650000,665.21]
[1996,8,19,665.21,667.12,665,666.58,294080000,666.58]
[1996,8,20,666.58,666.99,665.15,665.69,334960000,665.69]
[1996,8,21,665.69,665.69,662.16,665.07,348820000,665.07]
[1996,8,22,665.07,670.68,664.88,670.68,354950000,670.68]
[1996,8,23,670.68,670.68,664.93,667.03,308010000,667.03]
[1996,8,26,667.03,667.03,662.36,663.88,281430000,663.88]
[1996,8,27,663.88,666.4,663.5,666.4,310520000,666.4]
[1996,8,28,666.4,667.41,664.39,664.81,296440000,664.81]
[1996,8,29,664.81,664.81,655.35,657.4,321120000,657.4]
[1996,8,30,657.4,657.71,650.52,651.99,258380000,651.99]
[1996,9,3,651.99,655.13,643.97,654.72,345740000,654.72]
[1996,9,4,654.72,655.82,652.92999999999995,655.61,351290000,655.61]
[1996,9,5,655.61,655.61,648.89,649.44000000000005,361430000,649.44000000000005]
[1996,9,6,649.44000000000005,658.21,649.44000000000005,655.68,348710000,655.68]
[1996,9,9,655.68,663.77,655.68,663.76,311530000,663.76]
[1996,9,10,663.76,665.57,661.55,663.81,372960000,663.81]
[1996,9,11,663.81,667.73,661.79,667.28,376880000,667.28]
[1996,9,12,667.28,673.07,667.28,671.15,398820000,671.15]
[1996,9,13,671.15,681.39,671.15,680.54,488360000,680.54]
[1996,9,16,680.54,686.48,680.53,683.98,430080000,683.98]
[1996,9,17,683.98,685.8,679.96,682.94,449850000,682.94]
[1996,9,18,682.94,683.77,679.75,681.47,396600000,681.47]
[1996,9,19,681.47,684.07,679.06,683,398580000,683]
[1996,9,20,683,687.07,683,687.03,519420000,687.03]
[1996,9,23,687.03,687.03,681.01,686.48,297760000,686.48]
[1996,9,24,686.48,690.88,683.54,685.61,460150000,685.61]
[1996,9,25,685.61,688.26,684.92,685.83,451710000,685.83]
[1996,9,26,685.83,690.15,683.77,685.86,500870000,685.86]
[1996,9,27,685.86,687.11,683.73,686.19,414760000,686.19]
[1996,9,30,686.19,690.11,686.03,687.33,388570000,687.33]
[1996,10,1,687.31,689.54,684.44,689.08,421550000,689.08]
[1996,10,2,689.08,694.82,689.08,694.01,440130000,694.01]
[1996,10,3,694.01,694.81,691.78,692.78,386500000,692.78]
[1996,10,4,692.78,701.74,692.78,701.46,463940000,701.46]
[1996,10,7,701.46,704.17,701.39,703.34,380750000,703.34]
[1996,10,8,703.34,705.76,699.88,700.64,435070000,700.64]
[1996,10,9,700.64,702.36,694.42,696.74,408450000,696.74]
[1996,10,10,696.74,696.82,693.34,694.61,394950000,694.61]
[1996,10,11,694.61,700.67,694.61,700.66,396050000,700.66]
[1996,10,14,700.66,705.16,700.66,703.54,322000000,703.54]
[1996,10,15,703.54,708.07,699.07,702.57,458980000,702.57]
[1996,10,16,702.57,704.42,699.15,704.41,441410000,704.41]
[1996,10,17,705,708.52,704.76,706.99,478550000,706.99]
[1996,10,18,706.99,711.04,706.11,710.82,473020000,710.82]
[1996,10,21,710.82,714.1,707.71,709.85,414630000,709.85]
[1996,10,22,709.85,709.85,704.55,706.57,410790000,706.57]
[1996,10,23,706.57,707.31,700.98,707.27,442170000,707.27]
[1996,10,24,707.27,708.25,702.11,702.29,418970000,702.29]
[1996,10,25,702.29,704.11,700.53,700.92,367640000,700.92]
[1996,10,28,700.92,705.4,697.25,697.26,383620000,697.26]
[1996,10,29,697.26,703.25,696.22,701.5,443890000,701.5]
[1996,10,30,701.5,703.44,700.05,700.9,437770000,700.9]
[1996,10,31,700.9,706.61,700.35,705.27,482840000,705.27]
[1996,11,1,705.27,708.6,701.3,703.77,465510000,703.77]
[1996,11,4,703.77,707.02,702.84,706.73,398790000,706.73]
[1996,11,5,706.73,714.56,706.73,714.14,486660000,714.14]
[1996,11,6,714.14,724.6,712.83,724.59,509600000,724.59]
[1996,11,7,724.59,729.49,722.23,727.65,502530000,727.65]
[1996,11,8,727.65,730.82,725.22,730.82,402320000,730.82]
[1996,11,11,730.82,732.6,729.94,731.87,353960000,731.87]
[1996,11,12,731.87,733.04,728.2,729.56,471740000,729.56]
[1996,11,13,729.56,732.11,728.03,731.13,429840000,731.13]
[1996,11,14,731.13,735.99,729.2,735.88,480350000,735.88]
[1996,11,15,735.88,741.92,735.15,737.62,529100000,737.62]
[1996,11,18,737.62,739.24,734.39,737.02,388520000,737.02]
[1996,11,19,737.02,742.18,736.87,742.16,461980000,742.16]
[1996,11,20,742.16,746.99,740.4,743.95,497900000,743.95]
[1996,11,21,743.95,745.2,741.08,742.75,464430000,742.75]
[1996,11,22,742.75,748.73,742.75,748.73,525210000,748.73]
[1996,11,25,748.73,757.05,747.99,757.03,475260000,757.03]
[1996,11,26,757.03,762.12,752.83,755.96,527380000,755.96]
[1996,11,27,755.96,757.3,753.18,755,377780000,755]
[1996,11,29,755,758.27,755,757.02,14990000,757.02]
[1996,12,2,757.02,757.03,751.49,756.56,412520000,756.56]
[1996,12,3,756.56,761.75,747.58,748.28,516160000,748.28]
[1996,12,4,748.28,748.4,738.46,745.1,498240000,745.1]
[1996,12,5,745.1,747.65,742.61,744.38,483710000,744.38]
[1996,12,6,744.38,744.38,726.89,739.6,500860000,739.6]
[1996,12,9,739.6,749.76,739.6,749.76,381570000,749.76]
[1996,12,10,749.76,753.43,747.02,747.54,446120000,747.54]
[1996,12,11,747.54,747.54,732.75,740.73,494210000,740.73]
[1996,12,12,740.73,744.86,729.3,729.3,492920000,729.3]
[1996,12,13,729.33,731.4,721.97,728.64,458540000,728.64]
[1996,12,16,728.64,732.68,719.4,720.98,447560000,720.98]
[1996,12,17,720.98,727.67,716.69,726.04,519840000,726.04]
[1996,12,18,726.04,732.76,726.04,731.54,500490000,731.54]
[1996,12,19,731.54,746.06,731.54,745.76,526410000,745.76]
[1996,12,20,745.76,755.41,745.76,748.87,654340000,748.87]
[1996,12,23,748.87,750.4,743.28,746.92,343280000,746.92]
[1996,12,24,746.92,751.03,746.92,751.03,165140000,751.03]
[1996,12,26,751.03,757.07,751.02,755.82,254630000,755.82]
[1996,12,27,755.82,758.75,754.82,756.79,253810000,756.79]
[1996,12,30,756.79,759.2,752.73,753.85,339060000,753.85]
[1996,12,31,753.85,753.95,740.74,740.74,399760000,740.74]
[1997,1,2,740.74,742.81,729.55,737.01,463230000,737.01]
[1997,1,3,737.01,748.24,737.01,748.03,452970000,748.03]
[1997,1,6,748.03,753.31,743.82,747.65,531350000,747.65]
[1997,1,7,747.65,753.26,742.18,753.23,538220000,753.23]
[1997,1,8,753.23,755.72,747.71,748.41,557510000,748.41]
[1997,1,9,748.41,757.68,748.41,754.85,555370000,754.85]
[1997,1,10,754.85,759.65,746.92,759.5,545850000,759.5]
[1997,1,13,759.5,762.85,756.69,759.51,445400000,759.51]
[1997,1,14,759.51,772.04,759.51,768.86,531600000,768.86]
[1997,1,15,768.86,770.95,763.72,767.2,524990000,767.2]
[1997,1,16,767.2,772.05,765.25,769.75,537290000,769.75]
[1997,1,17,769.75,776.37,769.72,776.17,534640000,776.17]
[1997,1,20,776.17,780.08,774.19,776.7,440470000,776.7]
[1997,1,21,776.7,783.72,772,782.72,571280000,782.72]
[1997,1,22,782.72,786.23,779.56,786.23,589230000,786.23]
[1997,1,23,786.23,794.67,776.64,777.56,685070000,777.56]
[1997,1,24,777.56,778.21,768.17,770.52,542920000,770.52]
[1997,1,27,770.52,771.43,764.18,765.02,445760000,765.02]
[1997,1,28,765.02,776.32,761.75,765.02,541580000,765.02]
[1997,1,29,765.02,772.7,765.02,772.5,498390000,772.5]
[1997,1,30,772.5,784.17,772.5,784.17,524160000,784.17]
[1997,1,31,784.17,791.86,784.17,786.16,578550000,786.16]
[1997,2,3,786.16,787.14,783.12,786.73,463600000,786.73]
[1997,2,4,786.73,789.28,783.68,789.26,506530000,789.26]
[1997,2,5,789.26,792.71,773.43,778.28,580520000,778.28]
[1997,2,6,778.28,780.35,774.45,780.15,519660000,780.15]
[1997,2,7,780.15,789.72,778.19,789.56,540910000,789.56]
[1997,2,10,789.56,793.46,784.69,785.43,471590000,785.43]
[1997,2,11,785.43,789.6,780.95,789.59,483090000,789.59]
[1997,2,12,789.59,802.77,789.59,802.77,563890000,802.77]
[1997,2,13,802.77,812.93,802.77,811.82,593710000,811.82]
[1997,2,14,811.82,812.2,808.15,808.48,491540000,808.48]
[1997,2,18,808.48,816.29,806.34,816.29,474110000,816.29]
[1997,2,19,816.29,817.68,811.2,812.49,519350000,812.49]
[1997,2,20,812.49,812.49,800.35,802.8,492220000,802.8]
[1997,2,21,802.8,804.94,799.99,801.77,478450000,801.77]
[1997,2,24,801.77,810.64,798.42,810.28,462450000,810.28]
[1997,2,25,810.28,812.85,807.65,812.03,527450000,812.03]
[1997,2,26,812.1,812.7,798.13,805.68,573920000,805.68]
[1997,2,27,805.68,805.68,795.06,795.07,464660000,795.07]
[1997,2,28,795.07,795.7,788.5,790.82,508280000,790.82]
[1997,3,3,790.82,795.31,785.66,795.31,437220000,795.31]
[1997,3,4,795.31,798.93,789.98,790.95,537890000,790.95]
[1997,3,5,790.95,801.99,790.95,801.99,532500000,801.99]
[1997,3,6,801.99,804.11,797.5,798.56,540310000,798.56]
[1997,3,7,798.56,808.19,798.56,804.97,508270000,804.97]
[1997,3,10,804.97,813.66,803.66,813.65,468780000,813.65]
[1997,3,11,813.65,814.9,810.77,811.34,493250000,811.34]
[1997,3,12,811.34,811.34,801.07,804.26,490200000,804.26]
[1997,3,13,804.26,804.26,789.44,789.56,507560000,789.56]
[1997,3,14,789.56,796.88,789.56,793.17,491540000,793.17]
[1997,3,17,793.17,796.28,782.98,795.71,495260000,795.71]
[1997,3,18,795.71,797.18,785.47,789.66,467330000,789.66]
[1997,3,19,789.66,791.59,780.03,785.77,535580000,785.77]
[1997,3,20,785.77,786.29,778.04,782.65,497480000,782.65]
[1997,3,21,782.65,786.44,782.65,784.1,638760000,784.1]
[1997,3,24,784.1,791.01,780.79,790.89,451970000,790.89]
[1997,3,25,790.89,798.11,788.39,789.07,487520000,789.07]
[1997,3,26,789.07,794.89,786.77,790.5,506670000,790.5]
[1997,3,27,790.5,792.58,767.32,773.88,476790000,773.88]
[1997,3,31,773.88,773.88,756.13,757.12,555880000,757.12]
[1997,4,1,757.12,761.49,751.26,759.64,515770000,759.64]
[1997,4,2,759.64,759.65,747.59,750.11,478210000,750.11]
[1997,4,3,750.11,751.04,744.4,750.32,498010000,750.32]
[1997,4,4,750.32,757.9,744.04,757.9,544580000,757.9]
[1997,4,7,757.9,764.82,757.9,762.13,453790000,762.13]
[1997,4,8,762.13,766.25,758.36,766.12,450790000,766.12]
[1997,4,9,766.12,769.53,759.15,760.6,451500000,760.6]
[1997,4,10,760.6,763.73,757.65,758.34,421790000,758.34]
[1997,4,11,758.34,758.34,737.64,737.65,444380000,737.65]
[1997,4,14,737.65,743.73,733.54,743.73,406800000,743.73]
[1997,4,15,743.73,754.72,743.73,754.72,507370000,754.72]
[1997,4,16,754.72,763.53,751.99,763.53,498820000,763.53]
[1997,4,17,763.53,768.55,760.49,761.77,503760000,761.77]
[1997,4,18,761.77,767.93,761.77,766.34,468940000,766.34]
[1997,4,21,766.34,767.39,756.38,760.37,397300000,760.37]
[1997,4,22,760.37,774.64,759.9,774.61,507500000,774.61]
[1997,4,23,774.61,778.19,771.9,773.64,489350000,773.64]
[1997,4,24,773.64,779.89,769.72,771.18,493640000,771.18]
[1997,4,25,771.18,771.18,764.63,765.37,414350000,765.37]
[1997,4,28,765.37,773.89,763.3,772.96,404470000,772.96]
[1997,4,29,772.96,794.44,772.96,794.05,547690000,794.05]
[1997,4,30,794.05,804.13,791.21,801.34,556070000,801.34]
[1997,5,1,801.34,802.95,793.21,798.53,460380000,798.53]
[1997,5,2,798.53,812.99,798.53,812.97,499770000,812.97]
[1997,5,5,812.97,830.29,811.8,830.29,549410000,830.29]
[1997,5,6,830.24,832.29,824.7,827.76,603680000,827.76]
[1997,5,7,827.76,827.76,814.7,815.62,500580000,815.62]
[1997,5,8,815.62,829.09,811.84,820.26,534120000,820.26]
[1997,5,9,820.26,827.69,815.78,824.78,455690000,824.78]
[1997,5,12,824.78,838.56,824.78,837.66,459370000,837.66]
[1997,5,13,837.66,838.49,829.12,833.13,489760000,833.13]
[1997,5,14,833.13,841.29,833.13,836.04,504960000,836.04]
[1997,5,15,836.04,842.45,833.34,841.88,458170000,841.88]
[1997,5,16,841.88,841.88,829.15,829.75,486780000,829.75]
[1997,5,19,829.75,835.92,828.87,833.27,345140000,833.27]
[1997,5,20,833.27,841.96,826.41,841.66,450850000,841.66]
[1997,5,21,841.66,846.87,835.22,839.35,540730000,839.35]
[1997,5,22,839.35,841.91,833.86,835.66,426940000,835.66]
[1997,5,23,835.66,848.49,835.66,847.03,417030000,847.03]
[1997,5,27,847.03,851.53,840.96,849.71,436150000,849.71]
[1997,5,28,849.71,850.95,843.21,847.21,487340000,847.21]
[1997,5,29,847.21,848.96,842.61,844.08,462600000,844.08]
[1997,5,30,844.08,851.87,831.87,848.28,537200000,848.28]
[1997,6,2,848.28,851.34,844.61,846.36,435950000,846.36]
[1997,6,3,846.36,850.56,841.51,845.48,527120000,845.48]
[1997,6,4,845.48,845.55,838.82,840.11,466690000,840.11]
[1997,6,5,840.11,848.89,840.11,843.43,452610000,843.43]
[1997,6,6,843.43,859.24,843.36,858.01,488940000,858.01]
[1997,6,9,858.01,865.14,858.01,862.91,465810000,862.91]
[1997,6,10,862.91,870.05,862.18,865.27,526980000,865.27]
[1997,6,11,865.27,870.66,865.15,869.57,513740000,869.57]
[1997,6,12,869.57,884.34,869.01,883.46,592730000,883.46]
[1997,6,13,883.48,894.69,883.48,893.27,575810000,893.27]
[1997,6,16,893.27,895.17,891.21,893.9,414280000,893.9]
[1997,6,17,893.9,897.6,886.19,894.42,543010000,894.42]
[1997,6,18,894.42,894.42,887.03,889.06,491740000,889.06]
[1997,6,19,889.06,900.09,888.99,897.99,536940000,897.99]
[1997,6,20,897.99,901.77,897.77,898.7,653110000,898.7]
[1997,6,23,898.7,898.7,878.43,878.62,492940000,878.62]
[1997,6,24,878.62,896.75,878.62,896.34,542650000,896.34]
[1997,6,25,896.34,902.09,882.24,888.99,603040000,888.99]
[1997,6,26,888.99,893.21,879.32,883.68,499780000,883.68]
[1997,6,27,883.68,894.7,883.68,887.3,472540000,887.3]
[1997,6,30,887.3,892.62,879.82,885.14,561540000,885.14]
[1997,7,1,885.14,893.88,884.54,891.03,544190000,891.03]
[1997,7,2,891.03,904.05,891.03,904.03,526970000,904.03]
[1997,7,3,904.03,917.82,904.03,916.92,374680000,916.92]
[1997,7,7,916.92,923.26,909.69,912.2,518780000,912.2]
[1997,7,8,912.2,918.76,911.56,918.75,526010000,918.75]
[1997,7,9,918.75,922.03,902.48,907.54,589110000,907.54]
[1997,7,10,907.54,916.54,904.31,913.78,551340000,913.78]
[1997,7,11,913.78,919.74,913.11,916.68,500050000,916.68]
[1997,7,14,916.68,921.78,912.02,918.38,485960000,918.38]
[1997,7,15,918.38,926.15,914.52,925.76,598370000,925.76]
[1997,7,16,925.76,939.32,925.76,936.59,647390000,936.59]
[1997,7,17,936.59,936.96,927.9,931.61,629250000,931.61]
[1997,7,18,931.61,931.61,912.9,915.3,589710000,915.3]
[1997,7,21,915.3,915.38,907.12,912.94,459500000,912.94]
[1997,7,22,912.94,934.38,912.94,933.98,579590000,933.98]
[1997,7,23,933.98,941.8,933.98,936.56,616930000,936.56]
[1997,7,24,936.56,941.51,926.91,940.3,571020000,940.3]
[1997,7,25,940.3,945.65,936.09,938.79,521510000,938.79]
[1997,7,28,938.79,942.97,935.19,936.45,466920000,936.45]
[1997,7,29,936.45,942.96,932.56,942.29,544540000,942.29]
[1997,7,30,942.29,953.98,941.98,952.29,568470000,952.29]
[1997,7,31,952.29,957.73,948.89,954.31,547830000,954.31]
[1997,8,1,954.29,955.35,939.04,947.14,513750000,947.14]
[1997,8,4,947.14,953.18,943.6,950.3,456000000,950.3]
[1997,8,5,950.3,954.21,948.92,952.37,525710000,952.37]
[1997,8,6,952.37,962.43,949.45,960.32,565200000,960.32]
[1997,8,7,960.32,964.17,950.87,951.19,576030000,951.19]
[1997,8,8,951.19,951.19,925.74,933.54,563420000,933.54]
[1997,8,11,933.54,938.5,925.39,937,480340000,937]
[1997,8,12,937,942.99,925.66,926.53,499310000,926.53]
[1997,8,13,926.53,935.77,916.54,922.02,587210000,922.02]
[1997,8,14,922.02,930.07,916.92,924.77,530460000,924.77]
[1997,8,15,924.77,924.77,900.81,900.81,537820000,900.81]
[1997,8,18,900.81,912.57,893.34,912.49,514330000,912.49]
[1997,8,19,912.49,926.01,912.49,926.01,545630000,926.01]
[1997,8,20,926.01,939.35,924.58,939.35,521270000,939.35]
[1997,8,21,939.35,939.47,921.35,925.05,499000000,925.05]
[1997,8,22,925.05,925.05,905.42,923.54,460160000,923.54]
[1997,8,25,923.55,930.93,917.29,920.16,388990000,920.16]
[1997,8,26,920.16,922.47,911.72,913.02,449110000,913.02]
[1997,8,27,913.02,916.23,903.83,913.7,492150000,913.7]
[1997,8,28,913.7,915.9,898.65,903.67,486300000,903.67]
[1997,8,29,903.67,907.28,896.82,899.47,413910000,899.47]
[1997,9,2,899.47,927.58,899.47,927.58,491870000,927.58]
[1997,9,3,927.58,935.9,926.87,927.86,549060000,927.86]
[1997,9,4,927.86,933.36,925.59,930.87,559310000,930.87]
[1997,9,5,930.87,940.37,924.05,929.05,536400000,929.05]
[1997,9,8,929.05,936.5,929.05,931.2,466430000,931.2]
[1997,9,9,931.2,938.9,927.28,933.62,502200000,933.62]
[1997,9,10,933.62,933.62,918.76,919.03,517620000,919.03]
[1997,9,11,919.03,919.03,902.56,912.59,575020000,912.59]
[1997,9,12,912.59,925.05,906.7,923.91,544150000,923.91]
[1997,9,15,923.91,928.9,919.41,919.77,468030000,919.77]
[1997,9,16,919.77,947.66,919.77,945.64,636380000,945.64]
[1997,9,17,945.64,950.29,941.99,943,590550000,943]
[1997,9,18,943,958.19,943,947.29,566830000,947.29]
[1997,9,19,947.29,952.35,943.9,950.51,631040000,950.51]
[1997,9,22,950.51,960.59,950.51,955.43,490900000,955.43]
[1997,9,23,955.43,955.78,948.07,951.93,522930000,951.93]
[1997,9,24,951.93,959.78,944.07,944.48,639460000,944.48]
[1997,9,25,944.48,947,937.38,937.91,524880000,937.91]
[1997,9,26,937.91,946.44,937.91,945.22,505340000,945.22]
[1997,9,29,945.22,953.96,941.94,953.34,477100000,953.34]
[1997,9,30,953.34,955.17,947.28,947.28,587500000,947.28]
[1997,10,1,947.28,956.71,947.28,955.41,598660000,955.41]
[1997,10,2,955.41,960.46,952.94,960.46,474760000,960.46]
[1997,10,3,960.46,975.47,955.13,965.03,623370000,965.03]
[1997,10,6,965.03,974.16,965.03,972.69,495620000,972.69]
[1997,10,7,972.69,983.12,971.95,983.12,551970000,983.12]
[1997,10,8,983.12,983.12,968.65,973.84,573110000,973.84]
[1997,10,9,973.84,974.72,963.34,970.62,551840000,970.62]
[1997,10,10,970.62,970.62,963.42,966.98,500680000,966.98]
[1997,10,13,966.98,973.46,966.95,968.1,354800000,968.1]
[1997,10,14,968.1,972.86,961.87,970.28,510330000,970.28]
[1997,10,15,970.28,970.28,962.75,965.72,505310000,965.72]
[1997,10,16,965.72,973.38,950.77,955.25,597010000,955.25]
[1997,10,17,955.23,955.23,931.58,944.16,624980000,944.16]
[1997,10,20,944.16,955.72,941.43,955.61,483880000,955.61]
[1997,10,21,955.61,972.56,955.61,972.28,582310000,972.28]
[1997,10,22,972.28,972.61,965.66,968.49,613490000,968.49]
[1997,10,23,968.49,968.49,944.16,950.69,673270000,950.69]
[1997,10,24,950.69,960.04,937.55,941.64,677630000,941.64]
[1997,10,27,941.64,941.64,876.73,876.99,693730000,876.99]
[1997,10,28,876.99,923.09,855.27,921.85,1202550000,921.85]
[1997,10,29,921.85,935.24,913.88,919.16,777660000,919.16]
[1997,10,30,919.16,923.28,903.68,903.68,712230000,903.68]
[1997,10,31,903.68,919.93,903.68,914.62,638070000,914.62]
[1997,11,3,914.62,939.02,914.62,938.99,564740000,938.99]
[1997,11,4,938.99,941.4,932.66,940.76,541590000,940.76]
[1997,11,5,940.76,949.62,938.16,942.76,565680000,942.76]
[1997,11,6,942.76,942.85,934.16,938.03,522890000,938.03]
[1997,11,7,938.03,938.03,915.39,927.51,569980000,927.51]
[1997,11,10,927.51,935.9,920.26,921.13,464140000,921.13]
[1997,11,11,921.13,928.29,919.63,923.78,435660000,923.78]
[1997,11,12,923.78,923.88,905.34,905.96,585340000,905.96]
[1997,11,13,905.96,917.79,900.61,916.66,653960000,916.66]
[1997,11,14,916.66,930.44,915.34,928.35,635760000,928.35]
[1997,11,17,928.35,949.66,928.35,946.2,576540000,946.2]
[1997,11,18,946.2,947.65,937.43,938.23,521380000,938.23]
[1997,11,19,938.23,947.28,934.83,944.59,542720000,944.59]
[1997,11,20,944.59,961.83,944.59,958.98,602610000,958.98]
[1997,11,21,958.98,964.55,954.6,963.09,611000000,963.09]
[1997,11,24,963.09,963.09,945.22,946.67,514920000,946.67]
[1997,11,25,946.67,954.47,944.71,950.82,587890000,950.82]
[1997,11,26,950.82,956.47,950.82,951.64,487750000,951.64]
[1997,11,28,951.64,959.13,951.64,955.4,189070000,955.4]
[1997,12,1,955.4,974.77,955.4,974.77,590300000,974.77]
[1997,12,2,974.78,976.2,969.83,971.68,576120000,971.68]
[1997,12,3,971.68,980.81,966.16,976.77,624610000,976.77]
[1997,12,4,976.77,983.36,971.37,973.1,633470000,973.1]
[1997,12,5,973.1,986.25,969.1,983.79,563590000,983.79]
[1997,12,8,983.79,985.67,979.57,982.37,490320000,982.37]
[1997,12,9,982.37,982.37,973.81,975.78,539130000,975.78]
[1997,12,10,975.78,975.78,962.68,969.79,602290000,969.79]
[1997,12,11,969.79,969.79,951.89,954.94,631770000,954.94]
[1997,12,12,954.94,961.32,947,953.39,579280000,953.39]
[1997,12,15,953.39,965.96,953.39,963.39,597150000,963.39]
[1997,12,16,963.39,973,963.39,968.04,623320000,968.04]
[1997,12,17,968.04,974.3,964.25,965.54,618900000,965.54]
[1997,12,18,965.54,965.54,950.55,955.3,618870000,955.3]
[1997,12,19,955.3,955.3,924.92,946.78,793200000,946.78]
[1997,12,22,946.78,956.73,946.25,953.7,530670000,953.7]
[1997,12,23,953.7,954.51,938.91,939.13,515070000,939.13]
[1997,12,24,939.13,942.88,932.7,932.7,265980000,932.7]
[1997,12,26,932.7,939.99,932.7,936.46,154900000,936.46]
[1997,12,29,936.46,953.95,936.46,953.35,443160000,953.35]
[1997,12,30,953.35,970.84,953.35,970.84,499500000,970.84]
[1997,12,31,970.84,975.02,967.41,970.43,467280000,970.43]
[1998,1,2,970.43,975.04,965.73,975.04,366730000,975.04]
[1998,1,5,975.04,982.63,969,977.07,628070000,977.07]
[1998,1,6,977.07,977.07,962.68,966.58,618360000,966.58]
[1998,1,7,966.58,966.58,952.67,964,667390000,964]
[1998,1,8,964,964,955.04,956.05,652140000,956.05]
[1998,1,9,956.05,956.05,921.72,927.69,746420000,927.69]
[1998,1,12,927.69,939.25,912.83,939.21,705450000,939.21]
[1998,1,13,939.21,952.14,939.21,952.12,646740000,952.12]
[1998,1,14,952.12,958.12,948,957.94,603280000,957.94]
[1998,1,15,957.94,957.94,950.27,950.73,569050000,950.73]
[1998,1,16,950.73,965.12,950.73,961.51,670080000,961.51]
[1998,1,20,961.51,978.6,961.48,978.6,644790000,978.6]
[1998,1,21,978.6,978.6,963.29,970.81,626160000,970.81]
[1998,1,22,970.81,970.81,959.49,963.04,646570000,963.04]
[1998,1,23,963.04,966.44,950.86,957.59,635770000,957.59]
[1998,1,26,957.59,963.04,954.24,956.95,555080000,956.95]
[1998,1,27,956.95,973.23,956.26,969.02,679140000,969.02]
[1998,1,28,969.02,978.63,969.02,977.46,708470000,977.46]
[1998,1,29,977.46,992.65,975.21,985.49,750760000,985.49]
[1998,1,30,985.49,987.41,979.63,980.28,613380000,980.28]
[1998,2,2,980.28,1002.48,980.28,1001.27,724320000,1001.27]
[1998,2,3,1001.27,1006.13,996.9,1006,692120000,1006]
[1998,2,4,1006,1009.52,999.43,1006.9,695420000,1006.9]
[1998,2,5,1006.9,1013.51,1000.27,1003.54,703980000,1003.54]
[1998,2,6,1003.54,1013.07,1003.36,1012.46,569650000,1012.46]
[1998,2,9,1012.46,1015.33,1006.28,1010.74,524810000,1010.74]
[1998,2,10,1010.74,1022.15,1010.71,1019.01,642800000,1019.01]
[1998,2,11,1019.01,1020.71,1016.38,1020.01,599300000,1020.01]
[1998,2,12,1020.01,1026.3,1008.55,1024.1400000000001,611480000,1024.1400000000001]
[1998,2,13,1024.1400000000001,1024.1400000000001,1017.71,1020.09,531940000,1020.09]
[1998,2,17,1020.09,1028.02,1020.09,1022.76,605890000,1022.76]
[1998,2,18,1022.76,1032.08,1021.7,1032.08,606000000,1032.08]
[1998,2,19,1032.08,1032.93,1026.6199999999999,1028.28,581820000,1028.28]
[1998,2,20,1028.28,1034.21,1022.69,1034.21,594300000,1034.21]
[1998,2,23,1034.21,1038.68,1031.76,1038.1400000000001,550730000,1038.1400000000001]
[1998,2,24,1038.1400000000001,1038.73,1028.8900000000001,1030.56,589880000,1030.56]
[1998,2,25,1030.56,1045.79,1030.56,1042.9000000000001,611350000,1042.9000000000001]
[1998,2,26,1042.9000000000001,1048.68,1039.8499999999999,1048.67,646280000,1048.67]
[1998,2,27,1048.67,1051.6600000000001,1044.4000000000001,1049.3399999999999,574480000,1049.3399999999999]
[1998,3,2,1049.3399999999999,1053.98,1044.7,1047.7,591470000,1047.7]
[1998,3,3,1047.7,1052.02,1043.4100000000001,1052.02,612360000,1052.02]
[1998,3,4,1052.02,1052.02,1042.74,1047.33,644280000,1047.33]
[1998,3,5,1047.33,1047.33,1030.8699999999999,1035.05,648270000,1035.05]
[1998,3,6,1035.05,1055.69,1035.05,1055.69,665500000,1055.69]
[1998,3,9,1055.69,1058.55,1050.02,1052.31,624700000,1052.31]
[1998,3,10,1052.31,1064.5899999999999,1052.31,1064.25,631920000,1064.25]
[1998,3,11,1064.25,1069.18,1064.22,1068.47,655260000,1068.47]
[1998,3,12,1068.47,1071.8699999999999,1063.54,1069.92,594940000,1069.92]
[1998,3,13,1069.92,1075.8599999999999,1066.57,1068.6099999999999,597800000,1068.6099999999999]
[1998,3,16,1068.6099999999999,1079.46,1068.6099999999999,1079.27,548980000,1079.27]
[1998,3,17,1079.27,1080.52,1073.29,1080.45,680960000,1080.45]
[1998,3,18,1080.45,1085.52,1077.77,1085.52,632690000,1085.52]
[1998,3,19,1085.52,1089.74,1084.3,1089.74,598240000,1089.74]
[1998,3,20,1089.74,1101.04,1089.3900000000001,1099.1600000000001,717310000,1099.1600000000001]
[1998,3,23,1099.1600000000001,1101.1600000000001,1094.25,1095.55,631350000,1095.55]
[1998,3,24,1095.55,1106.75,1095.55,1105.6500000000001,605720000,1105.6500000000001]
[1998,3,25,1105.6500000000001,1113.07,1092.8399999999999,1101.93,676550000,1101.93]
[1998,3,26,1101.93,1106.28,1097,1100.8,606770000,1100.8]
[1998,3,27,1100.8,1107.18,1091.1400000000001,1095.44,582190000,1095.44]
[1998,3,30,1095.44,1099.0999999999999,1090.02,1093.5999999999999,497400000,1093.5999999999999]
[1998,3,31,1093.55,1110.1300000000001,1093.55,1101.75,674930000,1101.75]
[1998,4,1,1101.75,1109.19,1095.29,1108.1500000000001,677310000,1108.1500000000001]
[1998,4,2,1108.1500000000001,1121.01,1107.8900000000001,1120.01,674340000,1120.01]
[1998,4,3,1120.01,1126.3599999999999,1118.1199999999999,1122.7,653880000,1122.7]
[1998,4,6,1122.7,1131.99,1121.3699999999999,1121.3800000000001,625810000,1121.3800000000001]
[1998,4,7,1121.3800000000001,1121.3800000000001,1102.44,1109.55,670760000,1109.55]
[1998,4,8,1109.55,1111.5999999999999,1098.21,1101.6500000000001,616330000,1101.6500000000001]
[1998,4,9,1101.6500000000001,1111.45,1101.6500000000001,1110.67,548940000,1110.67]
[1998,4,13,1110.67,1110.75,1100.5999999999999,1109.69,564480000,1109.69]
[1998,4,14,1109.69,1115.95,1109.48,1115.75,613730000,1115.75]
[1998,4,15,1115.75,1119.9000000000001,1112.24,1119.32,685020000,1119.32]
[1998,4,16,1119.32,1119.32,1105.27,1108.17,699570000,1108.17]
[1998,4,17,1108.17,1122.72,1104.95,1122.72,672290000,1122.72]
[1998,4,20,1122.72,1124.8800000000001,1118.43,1123.6500000000001,595190000,1123.6500000000001]
[1998,4,21,1123.6500000000001,1129.6500000000001,1119.54,1126.67,675640000,1126.67]
[1998,4,22,1126.67,1132.98,1126.29,1130.54,696740000,1130.54]
[1998,4,23,1130.54,1130.54,1117.49,1119.58,653190000,1119.58]
[1998,4,24,1119.58,1122.81,1104.77,1107.9000000000001,633890000,1107.9000000000001]
[1998,4,27,1107.9000000000001,1107.9000000000001,1076.7,1086.54,685960000,1086.54]
[1998,4,28,1086.54,1095.94,1081.49,1085.1099999999999,678600000,1085.1099999999999]
[1998,4,29,1085.1099999999999,1098.24,1084.6500000000001,1094.6199999999999,638790000,1094.6199999999999]
[1998,4,30,1094.6300000000001,1116.97,1094.6300000000001,1111.75,695600000,1111.75]
[1998,5,1,1111.75,1121.02,1111.75,1121,581970000,1121]
[1998,5,4,1121,1130.52,1121,1122.07,551700000,1122.07]
[1998,5,5,1122.07,1122.07,1111.1600000000001,1115.5,583630000,1115.5]
[1998,5,6,1115.5,1118.3900000000001,1104.6400000000001,1104.92,606540000,1104.92]
[1998,5,7,1104.92,1105.58,1094.5899999999999,1095.1400000000001,582240000,1095.1400000000001]
[1998,5,8,1095.1400000000001,1111.42,1094.53,1108.1400000000001,567890000,1108.1400000000001]
[1998,5,11,1108.1400000000001,1119.1300000000001,1103.72,1106.6400000000001,560840000,1106.6400000000001]
[1998,5,12,1106.6400000000001,1115.96,1102.78,1115.79,604420000,1115.79]
[1998,5,13,1115.79,1122.22,1114.93,1118.8599999999999,600010000,1118.8599999999999]
[1998,5,14,1118.8599999999999,1124.03,1112.43,1117.3699999999999,578380000,1117.3699999999999]
[1998,5,15,1117.3699999999999,1118.6600000000001,1107.1099999999999,1108.73,621990000,1108.73]
[1998,5,18,1108.73,1112.44,1097.99,1105.82,519100000,1105.82]
[1998,5,19,1105.82,1113.5,1105.82,1109.52,566020000,1109.52]
[1998,5,20,1109.52,1119.08,1107.51,1119.06,587240000,1119.06]
[1998,5,21,1119.06,1124.45,1111.94,1114.6400000000001,551970000,1114.6400000000001]
[1998,5,22,1114.6400000000001,1116.8900000000001,1107.99,1110.47,444070000,1110.47]
[1998,5,26,1110.47,1116.79,1094.01,1094.02,541410000,1094.02]
[1998,5,27,1094.02,1094.44,1074.3900000000001,1092.23,682040000,1092.23]
[1998,5,28,1092.23,1099.73,1089.06,1097.5999999999999,588900000,1097.5999999999999]
[1998,5,29,1097.5999999999999,1104.1600000000001,1090.82,1090.82,556780000,1090.82]
[1998,6,1,1090.82,1097.8499999999999,1084.22,1090.98,537660000,1090.98]
[1998,6,2,1090.98,1098.71,1089.67,1093.22,590930000,1093.22]
[1998,6,3,1093.22,1097.43,1081.0899999999999,1082.73,584480000,1082.73]
[1998,6,4,1082.73,1095.93,1078.0999999999999,1094.83,577470000,1094.83]
[1998,6,5,1095.0999999999999,1113.8800000000001,1094.83,1113.8599999999999,558440000,1113.8599999999999]
[1998,6,8,1113.8599999999999,1119.7,1113.31,1115.72,543390000,1115.72]
[1998,6,9,1115.72,1119.92,1111.31,1118.4100000000001,563610000,1118.4100000000001]
[1998,6,10,1118.4100000000001,1126,1110.27,1112.28,609410000,1112.28]
[1998,6,11,1112.28,1114.2,1094.28,1094.58,627470000,1094.58]
[1998,6,12,1094.58,1098.8399999999999,1080.83,1098.8399999999999,633300000,1098.8399999999999]
[1998,6,15,1098.8399999999999,1098.8399999999999,1077.01,1077.01,595820000,1077.01]
[1998,6,16,1077.01,1087.5899999999999,1074.67,1087.5899999999999,664600000,1087.5899999999999]
[1998,6,17,1087.5899999999999,1112.8699999999999,1087.58,1107.1099999999999,744400000,1107.1099999999999]
[1998,6,18,1107.1099999999999,1109.3599999999999,1103.71,1106.3699999999999,590440000,1106.3699999999999]
[1998,6,19,1106.3699999999999,1111.25,1097.0999999999999,1100.6500000000001,715500000,1100.6500000000001]
[1998,6,22,1100.6500000000001,1109.01,1099.42,1103.21,531550000,1103.21]
[1998,6,23,1103.21,1119.49,1103.21,1119.49,657100000,1119.49]
[1998,6,24,1119.49,1134.4000000000001,1115.0999999999999,1132.8800000000001,714900000,1132.8800000000001]
[1998,6,25,1132.8800000000001,1142.04,1127.5999999999999,1129.28,669900000,1129.28]
[1998,6,26,1129.28,1136.83,1129.28,1133.2,520050000,1133.2]
[1998,6,29,1133.2,1145.1500000000001,1133.2,1138.49,564350000,1138.49]
[1998,6,30,1138.49,1140.8,1131.98,1133.8399999999999,757200000,1133.8399999999999]
[1998,7,1,1133.8399999999999,1148.56,1133.8399999999999,1148.56,701600000,1148.56]
[1998,7,2,1148.56,1148.56,1142.99,1146.42,510210000,1146.42]
[1998,7,6,1146.42,1157.33,1145.03,1157.33,514750000,1157.33]
[1998,7,7,1157.33,1159.81,1152.8499999999999,1154.6600000000001,624890000,1154.6600000000001]
[1998,7,8,1154.6600000000001,1166.8900000000001,1154.6600000000001,1166.3800000000001,607230000,1166.3800000000001]
[1998,7,9,1166.3800000000001,1166.3800000000001,1156.03,1158.56,663600000,1158.56]
[1998,7,10,1158.57,1166.93,1150.8800000000001,1164.33,576080000,1164.33]
[1998,7,13,1164.33,1166.98,1160.21,1165.19,574880000,1165.19]
[1998,7,14,1165.19,1179.76,1165.19,1177.58,700300000,1177.58]
[1998,7,15,1177.58,1181.48,1174.73,1174.81,723900000,1174.81]
[1998,7,16,1174.81,1184.02,1170.4000000000001,1183.99,677800000,1183.99]
[1998,7,17,1183.99,1188.0999999999999,1182.42,1186.75,618030000,1186.75]
[1998,7,20,1186.75,1190.58,1179.19,1184.0999999999999,560580000,1184.0999999999999]
[1998,7,21,1184.0999999999999,1187.3699999999999,1163.05,1165.07,659700000,1165.07]
[1998,7,22,1165.07,1167.67,1155.2,1164.08,739800000,1164.08]
[1998,7,23,1164.08,1164.3499999999999,1139.75,1139.75,741600000,1139.75]
[1998,7,24,1139.75,1150.1400000000001,1129.1099999999999,1140.8,698600000,1140.8]
[1998,7,27,1140.8,1147.27,1128.19,1147.27,619990000,1147.27]
[1998,7,28,1147.27,1147.27,1119.44,1130.24,703600000,1130.24]
[1998,7,29,1130.24,1138.56,1121.98,1125.21,644350000,1125.21]
[1998,7,30,1125.21,1143.07,1125.21,1142.95,687400000,1142.95]
[1998,7,31,1142.95,1142.97,1114.3,1120.67,645910000,1120.67]
[1998,8,3,1120.67,1121.79,1110.3900000000001,1112.44,620400000,1112.44]
[1998,8,4,1112.44,1119.73,1071.82,1072.1199999999999,852600000,1072.1199999999999]
[1998,8,5,1072.1199999999999,1084.8,1057.3499999999999,1081.43,851600000,1081.43]
[1998,8,6,1081.43,1090.95,1074.94,1089.6300000000001,768400000,1089.6300000000001]
[1998,8,7,1089.6300000000001,1102.54,1084.72,1089.45,759100000,1089.45]
[1998,8,10,1089.45,1092.82,1081.76,1083.1400000000001,579180000,1083.1400000000001]
[1998,8,11,1083.1400000000001,1083.1400000000001,1054,1068.98,774400000,1068.98]
[1998,8,12,1068.98,1084.7,1068.98,1084.22,711700000,1084.22]
[1998,8,13,1084.22,1091.5,1074.9100000000001,1074.9100000000001,660700000,1074.9100000000001]
[1998,8,14,1074.9100000000001,1083.92,1057.22,1062.75,644030000,1062.75]
[1998,8,17,1062.75,1083.67,1055.08,1083.67,584380000,1083.67]
[1998,8,18,1083.67,1101.72,1083.67,1101.2,690600000,1101.2]
[1998,8,19,1101.2,1106.32,1094.93,1098.06,633630000,1098.06]
[1998,8,20,1098.06,1098.79,1089.55,1091.5999999999999,621630000,1091.5999999999999]
[1998,8,21,1091.5999999999999,1091.5999999999999,1054.92,1081.24,725700000,1081.24]
[1998,8,24,1081.24,1093.82,1081.24,1088.1400000000001,558100000,1088.1400000000001]
[1998,8,25,1088.1400000000001,1106.6400000000001,1085.53,1092.8499999999999,664900000,1092.8499999999999]
[1998,8,26,1092.8499999999999,1092.8499999999999,1075.9100000000001,1084.19,674100000,1084.19]
[1998,8,27,1084.19,1084.19,1037.6099999999999,1042.5899999999999,938600000,1042.5899999999999]
[1998,8,28,1042.5899999999999,1051.8,1021.04,1027.1400000000001,840300000,1027.1400000000001]
[1998,8,31,1027.1400000000001,1033.47,957.28,957.28,917500000,957.28]
[1998,9,1,957.28,1000.71,939.98,994.26,1216600000,994.26]
[1998,9,2,994.26,1013.19,988.4,990.48,894600000,990.48]
[1998,9,3,990.47,990.47,969.32,982.26,880500000,982.26]
[1998,9,4,982.26,991.41,956.51,973.89,780300000,973.89]
[1998,9,8,973.89,1023.46,973.89,1023.46,814800000,1023.46]
[1998,9,9,1023.46,1027.72,1004.56,1006.2,704300000,1006.2]
[1998,9,10,1006.2,1006.2,968.64,980.19,880300000,980.19]
[1998,9,11,980.19,1009.06,969.71,1009.06,819100000,1009.06]
[1998,9,14,1009.06,1038.3800000000001,1009.06,1029.72,714400000,1029.72]
[1998,9,15,1029.72,1037.9000000000001,1021.42,1037.68,724600000,1037.68]
[1998,9,16,1037.68,1046.07,1029.31,1045.48,797500000,1045.48]
[1998,9,17,1045.48,1045.48,1016.05,1018.87,694500000,1018.87]
[1998,9,18,1018.87,1022.01,1011.86,1020.09,794700000,1020.09]
[1998,9,21,1020.09,1026.02,993.82,1023.89,609880000,1023.89]
[1998,9,22,1023.89,1033.8900000000001,1021.96,1029.6300000000001,694900000,1029.6300000000001]
[1998,9,23,1029.6300000000001,1066.0899999999999,1029.6300000000001,1066.0899999999999,899700000,1066.0899999999999]
[1998,9,24,1066.0899999999999,1066.1099999999999,1033.04,1042.72,805900000,1042.72]
[1998,9,25,1042.72,1051.8900000000001,1028.49,1044.75,736800000,1044.75]
[1998,9,28,1044.75,1061.46,1042.23,1048.69,690500000,1048.69]
[1998,9,29,1048.69,1056.31,1039.8800000000001,1049.02,760100000,1049.02]
[1998,9,30,1049.02,1049.02,1015.73,1017.01,800100000,1017.01]
[1998,10,1,1017.01,1017.01,981.29,986.39,899700000,986.39]
[1998,10,2,986.39,1005.45,971.69,1002.6,902900000,1002.6]
[1998,10,5,1002.6,1002.6,964.72,988.56,817500000,988.56]
[1998,10,6,988.56,1008.77,974.81,984.59,845700000,984.59]
[1998,10,7,984.59,995.66,957.15,970.68,977000000,970.68]
[1998,10,8,970.68,970.68,923.32,959.44,1114600000,959.44]
[1998,10,9,959.44,984.42,953.04,984.39,878100000,984.39]
[1998,10,12,984.39,1010.71,984.39,997.71,691100000,997.71]
[1998,10,13,997.71,1000.78,987.55,994.8,733300000,994.8]
[1998,10,14,994.8,1014.42,987.8,1005.53,791200000,1005.53]
[1998,10,15,1005.53,1053.0899999999999,1000.12,1047.49,937600000,1047.49]
[1998,10,16,1047.49,1062.6500000000001,1047.49,1056.42,1042200000,1056.42]
[1998,10,19,1056.42,1065.21,1054.23,1062.3900000000001,738600000,1062.3900000000001]
[1998,10,20,1062.3900000000001,1084.06,1060.6099999999999,1063.93,958200000,1063.93]
[1998,10,21,1063.93,1073.6099999999999,1058.08,1069.92,745100000,1069.92]
[1998,10,22,1069.92,1080.43,1061.47,1078.48,754900000,1078.48]
[1998,10,23,1078.48,1078.48,1067.43,1070.67,637640000,1070.67]
[1998,10,26,1070.67,1081.23,1068.17,1072.32,609910000,1072.32]
[1998,10,27,1072.32,1087.08,1063.06,1065.3399999999999,764500000,1065.3399999999999]
[1998,10,28,1065.3399999999999,1072.79,1059.6500000000001,1068.0899999999999,677500000,1068.0899999999999]
[1998,10,29,1068.0899999999999,1086.1099999999999,1065.95,1085.93,699400000,1085.93]
[1998,10,30,1085.93,1103.78,1085.93,1098.67,785000000,1098.67]
[1998,11,2,1098.67,1114.44,1098.67,1111.5999999999999,753800000,1111.5999999999999]
[1998,11,3,1111.5999999999999,1115.02,1106.42,1110.8399999999999,704300000,1110.8399999999999]
[1998,11,4,1110.8399999999999,1127.18,1110.5899999999999,1118.67,861100000,1118.67]
[1998,11,5,1118.67,1133.8800000000001,1109.55,1133.8499999999999,770200000,1133.8499999999999]
[1998,11,6,1133.8499999999999,1141.3,1131.18,1141.01,683100000,1141.01]
[1998,11,9,1141.01,1141.01,1123.17,1130.2,592990000,1130.2]
[1998,11,10,1130.2,1135.3699999999999,1122.8,1128.26,671300000,1128.26]
[1998,11,11,1128.26,1136.25,1117.4000000000001,1120.97,715700000,1120.97]
[1998,11,12,1120.97,1126.57,1115.55,1117.69,662300000,1117.69]
[1998,11,13,1117.69,1126.3399999999999,1116.76,1125.72,602270000,1125.72]
[1998,11,16,1125.72,1138.72,1125.72,1135.8699999999999,615580000,1135.8699999999999]
[1998,11,17,1135.8699999999999,1151.71,1129.67,1139.32,705200000,1139.32]
[1998,11,18,1139.32,1144.52,1133.07,1144.48,652510000,1144.48]
[1998,11,19,1144.48,1155.0999999999999,1144.42,1152.6099999999999,671000000,1152.6099999999999]
[1998,11,20,1152.6099999999999,1163.55,1152.6099999999999,1163.55,721200000,1163.55]
[1998,11,23,1163.55,1188.21,1163.55,1188.21,774100000,1188.21]
[1998,11,24,1188.21,1191.3,1181.81,1182.99,766200000,1182.99]
[1998,11,25,1182.99,1187.1600000000001,1179.3699999999999,1186.8699999999999,583580000,1186.8699999999999]
[1998,11,27,1186.8699999999999,1192.97,1186.83,1192.33,256950000,1192.33]
[1998,11,30,1192.33,1192.72,1163.6300000000001,1163.6300000000001,687900000,1163.6300000000001]
[1998,12,1,1163.6300000000001,1175.8900000000001,1150.31,1175.28,789200000,1175.28]
[1998,12,2,1175.28,1175.28,1157.76,1171.25,727400000,1171.25]
[1998,12,3,1171.25,1176.99,1149.6099999999999,1150.1400000000001,799100000,1150.1400000000001]
[1998,12,4,1150.1400000000001,1176.74,1150.1400000000001,1176.74,709700000,1176.74]
[1998,12,7,1176.74,1188.96,1176.71,1187.7,671200000,1187.7]
[1998,12,8,1187.7,1193.53,1172.78,1181.3800000000001,727700000,1181.3800000000001]
[1998,12,9,1181.3800000000001,1185.22,1175.8900000000001,1183.49,694200000,1183.49]
[1998,12,10,1183.49,1183.77,1163.75,1165.02,748600000,1165.02]
[1998,12,11,1165.02,1167.8900000000001,1153.19,1166.46,688900000,1166.46]
[1998,12,14,1166.46,1166.46,1136.8900000000001,1141.2,741800000,1141.2]
[1998,12,15,1141.2,1162.83,1141.2,1162.83,777900000,1162.83]
[1998,12,16,1162.83,1166.29,1154.69,1161.94,725500000,1161.94]
[1998,12,17,1161.94,1180.03,1161.94,1179.98,739400000,1179.98]
[1998,12,18,1179.98,1188.8900000000001,1178.27,1188.03,839600000,1188.03]
[1998,12,21,1188.03,1210.8800000000001,1188.03,1202.8399999999999,744800000,1202.8399999999999]
[1998,12,22,1202.8399999999999,1209.22,1192.72,1203.57,680500000,1203.57]
[1998,12,23,1203.57,1229.8900000000001,1203.57,1228.54,697500000,1228.54]
[1998,12,24,1228.54,1229.72,1224.8499999999999,1226.27,246980000,1226.27]
[1998,12,28,1226.27,1231.52,1221.17,1225.49,531560000,1225.49]
[1998,12,29,1225.49,1241.8599999999999,1220.78,1241.81,586490000,1241.81]
[1998,12,30,1241.81,1244.93,1231.2,1231.93,594220000,1231.93]
[1998,12,31,1231.93,1237.18,1224.96,1229.23,719200000,1229.23]
[1999,1,4,1229.23,1248.81,1219.0999999999999,1228.0999999999999,877000000,1228.0999999999999]
[1999,1,5,1228.0999999999999,1246.1099999999999,1228.0999999999999,1244.78,775000000,1244.78]
[1999,1,6,1244.78,1272.5,1244.78,1272.3399999999999,986900000,1272.3399999999999]
[1999,1,7,1272.3399999999999,1272.3399999999999,1257.68,1269.73,863000000,1269.73]
[1999,1,8,1269.73,1278.24,1261.82,1275.0899999999999,937800000,1275.0899999999999]
[1999,1,11,1275.0899999999999,1276.22,1253.3399999999999,1263.8800000000001,818000000,1263.8800000000001]
[1999,1,12,1263.8800000000001,1264.45,1238.29,1239.51,800200000,1239.51]
[1999,1,13,1239.51,1247.75,1205.46,1234.4000000000001,931500000,1234.4000000000001]
[1999,1,14,1234.4000000000001,1236.81,1209.54,1212.19,797200000,1212.19]
[1999,1,15,1212.19,1243.26,1212.19,1243.26,798100000,1243.26]
[1999,1,19,1243.26,1253.27,1234.9100000000001,1252,785500000,1252]
[1999,1,20,1252,1274.07,1251.54,1256.6199999999999,905700000,1256.6199999999999]
[1999,1,21,1256.6199999999999,1256.94,1232.19,1235.1600000000001,871800000,1235.1600000000001]
[1999,1,22,1235.1600000000001,1236.4100000000001,1217.97,1225.19,785900000,1225.19]
[1999,1,25,1225.19,1233.98,1219.46,1233.98,723900000,1233.98]
[1999,1,26,1233.98,1253.25,1233.98,1252.31,896400000,1252.31]
[1999,1,27,1252.31,1262.6099999999999,1242.82,1243.17,893800000,1243.17]
[1999,1,28,1243.17,1266.4000000000001,1243.17,1265.3699999999999,848800000,1265.3699999999999]
[1999,1,29,1265.3699999999999,1280.3699999999999,1255.18,1279.6400000000001,917000000,1279.6400000000001]
[1999,2,1,1279.6400000000001,1283.75,1271.31,1273,799400000,1273]
[1999,2,2,1273,1273.49,1247.56,1261.99,845500000,1261.99]
[1999,2,3,1261.99,1276.04,1255.27,1272.07,876500000,1272.07]
[1999,2,4,1272.07,1272.23,1248.3599999999999,1248.49,854400000,1248.49]
[1999,2,5,1248.49,1251.8599999999999,1232.28,1239.4000000000001,872000000,1239.4000000000001]
[1999,2,8,1239.4000000000001,1246.93,1231.98,1243.77,705400000,1243.77]
[1999,2,9,1243.77,1243.97,1215.6300000000001,1216.1400000000001,736000000,1216.1400000000001]
[1999,2,10,1216.1400000000001,1226.78,1211.8900000000001,1223.55,721400000,1223.55]
[1999,2,11,1223.55,1254.05,1223.19,1254.04,815800000,1254.04]
[1999,2,12,1254.04,1254.04,1225.53,1230.1300000000001,691500000,1230.1300000000001]
[1999,2,16,1230.1300000000001,1252.17,1230.1300000000001,1241.8699999999999,653760000,1241.8699999999999]
[1999,2,17,1241.8699999999999,1249.31,1220.92,1224.03,735100000,1224.03]
[1999,2,18,1224.03,1239.1300000000001,1220.7,1237.28,742400000,1237.28]
[1999,2,19,1237.28,1247.9100000000001,1232.03,1239.22,700000000,1239.22]
[1999,2,22,1239.22,1272.22,1239.22,1272.1400000000001,718500000,1272.1400000000001]
[1999,2,23,1272.1400000000001,1280.3800000000001,1263.3599999999999,1271.18,781100000,1271.18]
[1999,2,24,1271.18,1283.8399999999999,1251.94,1253.4100000000001,782000000,1253.4100000000001]
[1999,2,25,1253.4100000000001,1253.4100000000001,1225.01,1245.02,740500000,1245.02]
[1999,2,26,1245.02,1246.73,1226.24,1238.33,784600000,1238.33]
[1999,3,1,1238.33,1238.7,1221.8800000000001,1236.1600000000001,699500000,1236.1600000000001]
[1999,3,2,1236.1600000000001,1248.31,1221.8699999999999,1225.5,753600000,1225.5]
[1999,3,3,1225.5,1231.6300000000001,1216.03,1227.7,751700000,1227.7]
[1999,3,4,1227.7,1247.74,1227.7,1246.6400000000001,770900000,1246.6400000000001]
[1999,3,5,1246.6400000000001,1275.73,1246.6400000000001,1275.47,834900000,1275.47]
[1999,3,8,1275.47,1282.74,1271.58,1282.73,714600000,1282.73]
[1999,3,9,1282.73,1293.74,1275.1099999999999,1279.8399999999999,803700000,1279.8399999999999]
[1999,3,10,1279.8399999999999,1287.02,1275.1600000000001,1286.8399999999999,841900000,1286.8399999999999]
[1999,3,11,1286.8399999999999,1306.43,1286.8399999999999,1297.68,904800000,1297.68]
[1999,3,12,1297.68,1304.42,1289.17,1294.5899999999999,825800000,1294.5899999999999]
[1999,3,15,1294.5899999999999,1307.47,1291.03,1307.26,727200000,1307.26]
[1999,3,16,1307.26,1311.11,1302.29,1306.3800000000001,751900000,1306.3800000000001]
[1999,3,17,1306.3800000000001,1306.55,1292.6300000000001,1297.82,752300000,1297.82]
[1999,3,18,1297.82,1317.62,1294.75,1316.55,831000000,1316.55]
[1999,3,19,1316.55,1323.82,1298.92,1299.29,914700000,1299.29]
[1999,3,22,1299.29,1303.8399999999999,1294.26,1297.01,658200000,1297.01]
[1999,3,23,1297.01,1297.01,1257.46,1262.1400000000001,811300000,1262.1400000000001]
[1999,3,24,1262.1400000000001,1269.02,1256.43,1268.5899999999999,761900000,1268.5899999999999]
[1999,3,25,1268.5899999999999,1289.99,1268.5899999999999,1289.99,784200000,1289.99]
[1999,3,26,1289.99,1289.99,1277.25,1282.8,707200000,1282.8]
[1999,3,29,1282.8,1311.76,1282.8,1310.17,747900000,1310.17]
[1999,3,30,1310.17,1310.17,1295.47,1300.75,729000000,1300.75]
[1999,3,31,1300.75,1313.6,1285.8699999999999,1286.3699999999999,924300000,1286.3699999999999]
[1999,4,1,1286.3699999999999,1294.54,1282.56,1293.72,703000000,1293.72]
[1999,4,5,1293.72,1321.12,1293.72,1321.12,695800000,1321.12]
[1999,4,6,1321.12,1326.76,1311.07,1317.89,787500000,1317.89]
[1999,4,7,1317.89,1329.58,1312.59,1326.89,816400000,1326.89]
[1999,4,8,1326.89,1344.08,1321.6,1343.98,850500000,1343.98]
[1999,4,9,1343.98,1351.22,1335.24,1348.35,716100000,1348.35]
[1999,4,12,1348.35,1358.69,1333.48,1358.63,810800000,1358.63]
[1999,4,13,1358.64,1362.38,1344.03,1349.82,810900000,1349.82]
[1999,4,14,1349.82,1357.24,1326.41,1328.44,952000000,1328.44]
[1999,4,15,1328.44,1332.41,1308.3800000000001,1322.85,1089800000,1322.85]
[1999,4,16,1322.86,1325.03,1311.4,1319,1002300000,1319]
[1999,4,19,1319,1340.1,1284.48,1289.48,1214400000,1289.48]
[1999,4,20,1289.48,1306.3,1284.21,1306.17,985400000,1306.17]
[1999,4,21,1306.17,1336.12,1301.8399999999999,1336.12,920000000,1336.12]
[1999,4,22,1336.12,1358.84,1336.12,1358.82,927900000,1358.82]
[1999,4,23,1358.83,1363.65,1348.45,1356.85,744900000,1356.85]
[1999,4,26,1356.85,1363.56,1353.72,1360.04,712000000,1360.04]
[1999,4,27,1360.04,1371.56,1356.55,1362.8,891700000,1362.8]
[1999,4,28,1362.8,1368.62,1348.29,1350.91,951700000,1350.91]
[1999,4,29,1350.91,1356.75,1336.81,1342.83,1003600000,1342.83]
[1999,4,30,1342.83,1351.83,1314.58,1335.18,936500000,1335.18]
[1999,5,3,1335.18,1354.63,1329.01,1354.63,811400000,1354.63]
[1999,5,4,1354.63,1354.64,1330.64,1332,933100000,1332]
[1999,5,5,1332,1347.32,1317.44,1347.31,913500000,1347.31]
[1999,5,6,1347.31,1348.36,1322.56,1332.05,875400000,1332.05]
[1999,5,7,1332.05,1345.99,1332.05,1345,814900000,1345]
[1999,5,10,1345,1352.01,1334,1340.3,773300000,1340.3]
[1999,5,11,1340.3,1360,1340.3,1355.61,836100000,1355.61]
[1999,5,12,1355.61,1367.36,1333.1,1364,825500000,1364]
[1999,5,13,1364,1375.98,1364,1367.56,796900000,1367.56]
[1999,5,14,1367.56,1367.56,1332.63,1337.8,727800000,1337.8]
[1999,5,17,1337.8,1339.95,1321.19,1339.49,665500000,1339.49]
[1999,5,18,1339.49,1345.44,1323.46,1333.32,753400000,1333.32]
[1999,5,19,1333.32,1344.23,1327.05,1344.23,801100000,1344.23]
[1999,5,20,1344.23,1350.49,1338.83,1338.83,752200000,1338.83]
[1999,5,21,1338.83,1340.88,1326.19,1330.29,686600000,1330.29]
[1999,5,24,1330.29,1333.02,1303.53,1306.6500000000001,754700000,1306.6500000000001]
[1999,5,25,1306.6500000000001,1317.52,1284.3800000000001,1284.4000000000001,826700000,1284.4000000000001]
[1999,5,26,1284.4000000000001,1304.8499999999999,1278.43,1304.76,870800000,1304.76]
[1999,5,27,1304.76,1304.76,1277.31,1281.4100000000001,811400000,1281.4100000000001]
[1999,5,28,1281.4100000000001,1304,1281.4100000000001,1301.8399999999999,649960000,1301.8399999999999]
[1999,6,1,1301.8399999999999,1301.8399999999999,1281.44,1294.26,683800000,1294.26]
[1999,6,2,1294.26,1297.0999999999999,1277.47,1294.81,728000000,1294.81]
[1999,6,3,1294.81,1304.1500000000001,1294.2,1299.54,719600000,1299.54]
[1999,6,4,1299.54,1327.75,1299.54,1327.75,694500000,1327.75]
[1999,6,7,1327.75,1336.42,1325.89,1334.52,664300000,1334.52]
[1999,6,8,1334.52,1334.52,1312.83,1317.33,685900000,1317.33]
[1999,6,9,1317.33,1326.01,1314.73,1318.64,662000000,1318.64]
[1999,6,10,1318.64,1318.64,1293.28,1302.82,716500000,1302.82]
[1999,6,11,1302.82,1311.97,1287.8800000000001,1293.6400000000001,698200000,1293.6400000000001]
[1999,6,14,1293.6400000000001,1301.99,1292.2,1294,669400000,1294]
[1999,6,15,1294,1310.76,1294,1301.1600000000001,696600000,1301.1600000000001]
[1999,6,16,1301.1600000000001,1332.83,1301.1600000000001,1330.41,806800000,1330.41]
[1999,6,17,1330.41,1343.54,1322.75,1339.9,700300000,1339.9]
[1999,6,18,1339.9,1344.48,1333.52,1342.84,914500000,1342.84]
[1999,6,21,1342.84,1349.06,1337.63,1349,686600000,1349]
[1999,6,22,1349,1351.12,1335.52,1335.88,716500000,1335.88]
[1999,6,23,1335.87,1335.88,1322.55,1333.06,731800000,1333.06]
[1999,6,24,1333.06,1333.06,1308.47,1315.78,690400000,1315.78]
[1999,6,25,1315.78,1329.13,1312.64,1315.31,623460000,1315.31]
[1999,6,28,1315.31,1333.68,1315.31,1331.35,652910000,1331.35]
[1999,6,29,1331.35,1351.51,1328.4,1351.45,820100000,1351.45]
[1999,6,30,1351.45,1372.93,1338.78,1372.71,1117000000,1372.71]
[1999,7,1,1372.71,1382.8,1360.8,1380.96,843400000,1380.96]
[1999,7,2,1380.96,1391.22,1379.57,1391.22,613570000,1391.22]
[1999,7,6,1391.22,1405.29,1387.08,1388.12,722900000,1388.12]
[1999,7,7,1388.12,1395.88,1384.95,1395.86,791200000,1395.86]
[1999,7,8,1395.86,1403.25,1386.69,1394.42,830600000,1394.42]
[1999,7,9,1394.42,1403.28,1394.42,1403.28,701000000,1403.28]
[1999,7,12,1403.28,1406.82,1394.7,1399.1,685300000,1399.1]
[1999,7,13,1399.1,1399.1,1386.84,1393.56,736000000,1393.56]
[1999,7,14,1393.56,1400.05,1386.51,1398.17,756100000,1398.17]
[1999,7,15,1398.17,1409.84,1398.17,1409.62,818800000,1409.62]
[1999,7,16,1409.62,1418.78,1407.07,1418.78,714100000,1418.78]
[1999,7,19,1418.78,1420.33,1404.56,1407.65,642330000,1407.65]
[1999,7,20,1407.65,1407.65,1375.15,1377.1,754800000,1377.1]
[1999,7,21,1377.1,1386.66,1372.63,1379.29,785500000,1379.29]
[1999,7,22,1379.29,1379.29,1353.98,1360.97,771700000,1360.97]
[1999,7,23,1360.97,1367.41,1349.91,1356.94,630580000,1356.94]
[1999,7,26,1356.94,1358.61,1346.2,1347.76,613450000,1347.76]
[1999,7,27,1347.75,1368.7,1347.75,1362.84,723800000,1362.84]
[1999,7,28,1362.84,1370.53,1355.54,1365.4,690900000,1365.4]
[1999,7,29,1365.4,1365.4,1332.82,1341.03,770100000,1341.03]
[1999,7,30,1341.03,1350.92,1328.49,1328.72,736800000,1328.72]
[1999,8,2,1328.72,1344.69,1325.21,1328.05,649550000,1328.05]
[1999,8,3,1328.05,1336.13,1314.91,1322.18,739600000,1322.18]
[1999,8,4,1322.18,1330.16,1304.5,1305.33,789300000,1305.33]
[1999,8,5,1305.33,1313.71,1287.23,1313.71,859300000,1313.71]
[1999,8,6,1313.71,1316.74,1293.19,1300.29,698900000,1300.29]
[1999,8,9,1300.29,1306.68,1295.99,1297.8,684300000,1297.8]
[1999,8,10,1297.8,1298.6199999999999,1267.73,1281.43,836200000,1281.43]
[1999,8,11,1281.43,1301.93,1281.43,1301.93,792300000,1301.93]
[1999,8,12,1301.93,1313.61,1298.06,1298.1600000000001,745600000,1298.1600000000001]
[1999,8,13,1298.1600000000001,1327.72,1298.1600000000001,1327.68,691700000,1327.68]
[1999,8,16,1327.68,1331.05,1320.51,1330.77,583550000,1330.77]
[1999,8,17,1330.77,1344.16,1328.76,1344.16,691500000,1344.16]
[1999,8,18,1344.16,1344.16,1332.13,1332.84,682800000,1332.84]
[1999,8,19,1332.84,1332.84,1315.35,1323.59,684200000,1323.59]
[1999,8,20,1323.59,1336.61,1323.59,1336.61,661200000,1336.61]
[1999,8,23,1336.61,1360.24,1336.61,1360.22,682600000,1360.22]
[1999,8,24,1360.22,1373.32,1353.63,1363.5,732700000,1363.5]
[1999,8,25,1363.5,1382.84,1359.2,1381.79,864600000,1381.79]
[1999,8,26,1381.79,1381.79,1361.53,1362.01,719000000,1362.01]
[1999,8,27,1362.01,1365.63,1347.35,1348.27,570050000,1348.27]
[1999,8,30,1348.27,1350.7,1322.8,1324.02,597900000,1324.02]
[1999,8,31,1324.02,1333.27,1306.96,1320.41,861700000,1320.41]
[1999,9,1,1320.41,1331.18,1320.39,1331.07,708200000,1331.07]
[1999,9,2,1331.07,1331.07,1304.8800000000001,1319.11,687100000,1319.11]
[1999,9,3,1319.11,1357.74,1319.11,1357.24,663200000,1357.24]
[1999,9,7,1357.24,1361.39,1349.59,1350.45,715300000,1350.45]
[1999,9,8,1350.45,1355.18,1337.36,1344.15,791200000,1344.15]
[1999,9,9,1344.15,1347.66,1333.91,1347.66,773900000,1347.66]
[1999,9,10,1347.66,1357.62,1346.2,1351.66,808500000,1351.66]
[1999,9,13,1351.66,1351.66,1341.7,1344.13,657900000,1344.13]
[1999,9,14,1344.13,1344.18,1330.61,1336.29,734500000,1336.29]
[1999,9,15,1336.29,1347.21,1317.97,1317.97,787300000,1317.97]
[1999,9,16,1317.97,1322.51,1299.97,1318.48,739000000,1318.48]
[1999,9,17,1318.48,1337.59,1318.48,1335.42,861900000,1335.42]
[1999,9,20,1335.42,1338.38,1330.61,1335.53,568000000,1335.53]
[1999,9,21,1335.52,1335.53,1301.97,1307.58,817300000,1307.58]
[1999,9,22,1307.58,1316.18,1297.81,1310.51,822200000,1310.51]
[1999,9,23,1310.51,1315.25,1277.3,1280.4100000000001,890800000,1280.4100000000001]
[1999,9,24,1280.4100000000001,1281.17,1263.8399999999999,1277.3599999999999,872800000,1277.3599999999999]
[1999,9,27,1277.3599999999999,1295.03,1277.3599999999999,1283.31,780600000,1283.31]
[1999,9,28,1283.31,1285.55,1256.26,1282.2,885400000,1282.2]
[1999,9,29,1282.2,1288.83,1268.1600000000001,1268.3699999999999,856000000,1268.3699999999999]
[1999,9,30,1268.3699999999999,1291.31,1268.3699999999999,1282.71,1017600000,1282.71]
[1999,10,1,1282.71,1283.17,1265.78,1282.81,896200000,1282.81]
[1999,10,4,1282.81,1304.5999999999999,1282.81,1304.5999999999999,803300000,1304.5999999999999]
[1999,10,5,1304.5999999999999,1316.41,1286.44,1301.3499999999999,965700000,1301.3499999999999]
[1999,10,6,1301.3499999999999,1325.46,1301.3499999999999,1325.4,895200000,1325.4]
[1999,10,7,1325.4,1328.05,1314.13,1317.64,827800000,1317.64]
[1999,10,8,1317.64,1336.61,1311.88,1336.02,897300000,1336.02]
[1999,10,11,1336.02,1339.23,1332.96,1335.21,655900000,1335.21]
[1999,10,12,1335.21,1335.21,1311.8,1313.04,778300000,1313.04]
[1999,10,13,1313.04,1313.04,1282.8,1285.55,821500000,1285.55]
[1999,10,14,1285.55,1289.6300000000001,1267.6199999999999,1283.42,892300000,1283.42]
[1999,10,15,1283.42,1283.42,1245.3900000000001,1247.4100000000001,912600000,1247.4100000000001]
[1999,10,18,1247.4100000000001,1254.1300000000001,1233.7,1254.1300000000001,818700000,1254.1300000000001]
[1999,10,19,1254.1300000000001,1279.32,1254.1300000000001,1261.32,905700000,1261.32]
[1999,10,20,1261.32,1289.44,1261.32,1289.43,928800000,1289.43]
[1999,10,21,1289.43,1289.43,1265.6099999999999,1283.6099999999999,1012500000,1283.6099999999999]
[1999,10,22,1283.6099999999999,1308.81,1283.6099999999999,1301.6500000000001,959200000,1301.6500000000001]
[1999,10,25,1301.6500000000001,1301.68,1286.07,1293.6300000000001,777000000,1293.6300000000001]
[1999,10,26,1293.6300000000001,1303.46,1281.8599999999999,1281.9100000000001,878300000,1281.9100000000001]
[1999,10,27,1281.9100000000001,1299.3900000000001,1280.48,1296.71,950100000,1296.71]
[1999,10,28,1296.71,1342.47,1296.71,1342.44,1135100000,1342.44]
[1999,10,29,1342.44,1373.17,1342.44,1362.93,1120500000,1362.93]
[1999,11,1,1362.93,1367.3,1354.05,1354.12,861000000,1354.12]
[1999,11,2,1354.12,1369.32,1346.41,1347.74,904500000,1347.74]
[1999,11,3,1347.74,1360.33,1347.74,1354.93,914400000,1354.93]
[1999,11,4,1354.93,1369.41,1354.93,1362.64,981700000,1362.64]
[1999,11,5,1362.64,1387.48,1362.64,1370.23,1007300000,1370.23]
[1999,11,8,1370.23,1380.78,1365.87,1377.01,806800000,1377.01]
[1999,11,9,1377.01,1383.81,1361.45,1365.28,854300000,1365.28]
[1999,11,10,1365.28,1379.18,1359.98,1373.46,984700000,1373.46]
[1999,11,11,1373.46,1382.12,1372.19,1381.46,891300000,1381.46]
[1999,11,12,1381.46,1396.12,1368.54,1396.06,900200000,1396.06]
[1999,11,15,1396.06,1398.58,1392.28,1394.39,795700000,1394.39]
[1999,11,16,1394.39,1420.36,1394.39,1420.07,942200000,1420.07]
[1999,11,17,1420.07,1423.44,1410.69,1410.71,960000000,1410.71]
[1999,11,18,1410.71,1425.31,1410.71,1424.94,1022800000,1424.94]
[1999,11,19,1424.94,1424.94,1417.54,1422,893800000,1422]
[1999,11,22,1422,1425,1412.4,1420.94,873500000,1420.94]
[1999,11,23,1420.94,1423.91,1402.2,1404.64,926100000,1404.64]
[1999,11,24,1404.64,1419.71,1399.17,1417.08,734800000,1417.08]
[1999,11,26,1417.08,1425.24,1416.14,1416.62,312120000,1416.62]
[1999,11,29,1416.62,1416.62,1404.15,1407.83,866100000,1407.83]
[1999,11,30,1407.83,1410.59,1386.95,1388.91,951500000,1388.91]
[1999,12,1,1388.91,1400.12,1387.38,1397.72,884000000,1397.72]
[1999,12,2,1397.72,1409.04,1397.72,1409.04,900700000,1409.04]
[1999,12,3,1409.04,1447.42,1409.04,1433.3,1006400000,1433.3]
[1999,12,6,1433.3,1434.15,1418.25,1423.33,916800000,1423.33]
[1999,12,7,1423.33,1426.81,1409.17,1409.17,1085800000,1409.17]
[1999,12,8,1409.17,1415.66,1403.88,1403.88,957000000,1403.88]
[1999,12,9,1403.88,1418.43,1391.47,1408.11,1122100000,1408.11]
[1999,12,10,1408.11,1421.58,1405.65,1417.04,987200000,1417.04]
[1999,12,13,1417.04,1421.58,1410.1,1415.22,977600000,1415.22]
[1999,12,14,1415.22,1418.3,1401.59,1403.17,1027800000,1403.17]
[1999,12,15,1403.17,1417.4,1396.2,1413.33,1033900000,1413.33]
[1999,12,16,1413.32,1423.11,1408.35,1418.78,1070300000,1418.78]
[1999,12,17,1418.78,1431.77,1418.78,1421.03,1349800000,1421.03]
[1999,12,20,1421.03,1429.16,1411.1,1418.09,904600000,1418.09]
[1999,12,21,1418.09,1436.47,1414.8,1433.43,963500000,1433.43]
[1999,12,22,1433.43,1440.02,1429.13,1436.13,850000000,1436.13]
[1999,12,23,1436.13,1461.44,1436.13,1458.34,728600000,1458.34]
[1999,12,27,1458.34,1463.19,1450.83,1457.1,722600000,1457.1]
[1999,12,28,1457.09,1462.68,1452.78,1457.66,655400000,1457.66]
[1999,12,29,1457.66,1467.47,1457.66,1463.46,567860000,1463.46]
[1999,12,30,1463.46,1473.1,1462.6,1464.47,554680000,1464.47]
[1999,12,31,1464.47,1472.42,1458.19,1469.25,374050000,1469.25]
[2000,1,3,1469.25,1478,1438.36,1455.22,931800000,1455.22]
[2000,1,4,1455.22,1455.22,1397.43,1399.42,1009000000,1399.42]
[2000,1,5,1399.42,1413.27,1377.68,1402.11,1085500000,1402.11]
[2000,1,6,1402.11,1411.9,1392.1,1403.45,1092300000,1403.45]
[2000,1,7,1403.45,1441.47,1400.73,1441.47,1225200000,1441.47]
[2000,1,10,1441.47,1464.36,1441.47,1457.6,1064800000,1457.6]
[2000,1,11,1457.6,1458.66,1434.42,1438.56,1014000000,1438.56]
[2000,1,12,1438.56,1442.6,1427.08,1432.25,974600000,1432.25]
[2000,1,13,1432.25,1454.2,1432.25,1449.68,1030400000,1449.68]
[2000,1,14,1449.68,1473,1449.68,1465.15,1085900000,1465.15]
[2000,1,18,1465.15,1465.15,1451.3,1455.14,1056700000,1455.14]
[2000,1,19,1455.14,1461.39,1448.68,1455.9,1087800000,1455.9]
[2000,1,20,1455.9,1465.71,1438.54,1445.57,1100700000,1445.57]
[2000,1,21,1445.57,1453.18,1439.6,1441.36,1209800000,1441.36]
[2000,1,24,1441.36,1454.09,1395.42,1401.53,1115800000,1401.53]
[2000,1,25,1401.53,1414.26,1388.49,1410.03,1073700000,1410.03]
[2000,1,26,1410.03,1412.73,1400.16,1404.09,1117300000,1404.09]
[2000,1,27,1404.09,1418.86,1370.99,1398.56,1129500000,1398.56]
[2000,1,28,1398.56,1398.56,1356.2,1360.16,1095800000,1360.16]
[2000,1,31,1360.16,1394.48,1350.14,1394.46,993800000,1394.46]
[2000,2,1,1394.46,1412.49,1384.79,1409.28,981000000,1409.28]
[2000,2,2,1409.28,1420.61,1403.49,1409.12,1038600000,1409.12]
[2000,2,3,1409.12,1425.78,1398.52,1424.97,1146500000,1424.97]
[2000,2,4,1424.97,1435.91,1420.63,1424.37,1045100000,1424.37]
[2000,2,7,1424.37,1427.15,1413.33,1424.24,918100000,1424.24]
[2000,2,8,1424.24,1441.83,1424.24,1441.72,1047700000,1441.72]
[2000,2,9,1441.72,1444.55,1411.65,1411.71,1050500000,1411.71]
[2000,2,10,1411.7,1422.1,1406.43,1416.83,1058800000,1416.83]
[2000,2,11,1416.83,1416.83,1378.89,1387.12,1025700000,1387.12]
[2000,2,14,1387.12,1394.93,1380.53,1389.94,927300000,1389.94]
[2000,2,15,1389.94,1407.72,1376.25,1402.05,1092100000,1402.05]
[2000,2,16,1402.05,1404.55,1385.58,1387.67,1018800000,1387.67]
[2000,2,17,1387.67,1399.88,1380.07,1388.26,1034800000,1388.26]
[2000,2,18,1388.26,1388.59,1345.32,1346.09,1042300000,1346.09]
[2000,2,22,1346.09,1358.11,1331.88,1352.17,980000000,1352.17]
[2000,2,23,1352.17,1370.11,1342.44,1360.69,993700000,1360.69]
[2000,2,24,1360.69,1364.8,1329.88,1353.43,1215000000,1353.43]
[2000,2,25,1353.43,1362.14,1329.15,1333.36,1065200000,1333.36]
[2000,2,28,1333.36,1360.82,1325.07,1348.05,1026500000,1348.05]
[2000,2,29,1348.05,1369.63,1348.05,1366.42,1204300000,1366.42]
[2000,3,1,1366.42,1383.46,1366.42,1379.19,1274100000,1379.19]
[2000,3,2,1379.19,1386.56,1370.35,1381.76,1198600000,1381.76]
[2000,3,3,1381.76,1410.88,1381.76,1409.17,1150300000,1409.17]
[2000,3,6,1409.17,1409.74,1384.75,1391.28,1029000000,1391.28]
[2000,3,7,1391.28,1399.21,1349.99,1355.62,1314100000,1355.62]
[2000,3,8,1355.62,1373.79,1346.62,1366.7,1203000000,1366.7]
[2000,3,9,1366.7,1401.82,1357.88,1401.69,1123000000,1401.69]
[2000,3,10,1401.69,1413.46,1392.07,1395.07,1138800000,1395.07]
[2000,3,13,1395.07,1398.39,1364.84,1383.62,1016100000,1383.62]
[2000,3,14,1383.62,1395.15,1359.15,1359.15,1094000000,1359.15]
[2000,3,15,1359.15,1397.99,1356.99,1392.14,1302800000,1392.14]
[2000,3,16,1392.15,1458.47,1392.15,1458.47,1482300000,1458.47]
[2000,3,17,1458.47,1477.33,1453.32,1464.47,1295100000,1464.47]
[2000,3,20,1464.47,1470.3,1448.49,1456.63,920800000,1456.63]
[2000,3,21,1456.63,1493.92,1446.06,1493.87,1065900000,1493.87]
[2000,3,22,1493.87,1505.08,1487.33,1500.64,1075000000,1500.64]
[2000,3,23,1500.64,1532.5,1492.39,1527.35,1078300000,1527.35]
[2000,3,24,1527.35,1552.87,1516.83,1527.46,1052200000,1527.46]
[2000,3,27,1527.46,1534.63,1518.46,1523.86,901000000,1523.86]
[2000,3,28,1523.86,1527.36,1507.09,1507.73,959100000,1507.73]
[2000,3,29,1507.73,1521.45,1497.45,1508.52,1061900000,1508.52]
[2000,3,30,1508.52,1517.38,1474.63,1487.92,1193400000,1487.92]
[2000,3,31,1487.92,1519.81,1484.38,1498.58,1227400000,1498.58]
[2000,4,3,1498.58,1507.19,1486.96,1505.97,1021700000,1505.97]
[2000,4,4,1505.98,1526.45,1416.41,1494.73,1515460000,1494.73]
[2000,4,5,1494.73,1506.55,1478.05,1487.37,1110300000,1487.37]
[2000,4,6,1487.37,1511.76,1487.37,1501.34,1008000000,1501.34]
[2000,4,7,1501.34,1518.68,1501.34,1516.35,891600000,1516.35]
[2000,4,10,1516.35,1527.19,1503.35,1504.46,853700000,1504.46]
[2000,4,11,1504.46,1512.8,1486.78,1500.59,971400000,1500.59]
[2000,4,12,1500.59,1509.08,1466.15,1467.17,1175900000,1467.17]
[2000,4,13,1467.17,1477.52,1439.34,1440.51,1032000000,1440.51]
[2000,4,14,1440.51,1440.51,1339.4,1356.56,1279700000,1356.56]
[2000,4,17,1356.56,1401.53,1346.5,1401.44,1204700000,1401.44]
[2000,4,18,1401.44,1441.61,1397.81,1441.61,1109400000,1441.61]
[2000,4,19,1441.61,1447.69,1424.26,1427.47,1001400000,1427.47]
[2000,4,20,1427.47,1435.49,1422.08,1434.54,896200000,1434.54]
[2000,4,24,1434.54,1434.54,1407.13,1429.86,868700000,1429.86]
[2000,4,25,1429.86,1477.67,1429.86,1477.44,1071100000,1477.44]
[2000,4,26,1477.44,1482.94,1456.98,1460.99,999600000,1460.99]
[2000,4,27,1460.99,1469.21,1434.81,1464.92,1111000000,1464.92]
[2000,4,28,1464.92,1473.62,1448.15,1452.43,984600000,1452.43]
[2000,5,1,1452.43,1481.51,1452.43,1468.25,966300000,1468.25]
[2000,5,2,1468.25,1468.25,1445.22,1446.29,1011500000,1446.29]
[2000,5,3,1446.29,1446.29,1398.36,1415.1,991600000,1415.1]
[2000,5,4,1415.1,1420.99,1404.94,1409.57,925800000,1409.57]
[2000,5,5,1409.57,1436.03,1405.08,1432.63,805500000,1432.63]
[2000,5,8,1432.63,1432.63,1417.05,1424.17,787600000,1424.17]
[2000,5,9,1424.17,1430.28,1401.85,1412.14,896600000,1412.14]
[2000,5,10,1412.14,1412.14,1375.14,1383.05,1006400000,1383.05]
[2000,5,11,1383.05,1410.26,1383.05,1407.81,953600000,1407.81]
[2000,5,12,1407.81,1430.13,1407.81,1420.96,858200000,1420.96]
[2000,5,15,1420.96,1452.39,1416.54,1452.36,854600000,1452.36]
[2000,5,16,1452.36,1470.4,1450.76,1466.04,955500000,1466.04]
[2000,5,17,1466.04,1466.04,1441.67,1447.8,820500000,1447.8]
[2000,5,18,1447.8,1458.04,1436.59,1437.21,807900000,1437.21]
[2000,5,19,1437.21,1437.21,1401.74,1406.95,853700000,1406.95]
[2000,5,22,1406.95,1410.55,1368.73,1400.72,869000000,1400.72]
[2000,5,23,1400.72,1403.77,1373.43,1373.86,869900000,1373.86]
[2000,5,24,1373.86,1401.75,1361.09,1399.05,1152300000,1399.05]
[2000,5,25,1399.05,1411.65,1373.93,1381.52,984500000,1381.52]
[2000,5,26,1381.52,1391.42,1369.75,1378.02,722600000,1378.02]
[2000,5,30,1378.02,1422.45,1378.02,1422.45,844200000,1422.45]
[2000,5,31,1422.44,1434.49,1415.5,1420.6,960500000,1420.6]
[2000,6,1,1420.6,1448.81,1420.6,1448.81,960100000,1448.81]
[2000,6,2,1448.81,1483.23,1448.81,1477.26,1162400000,1477.26]
[2000,6,5,1477.26,1477.28,1464.68,1467.63,838600000,1467.63]
[2000,6,6,1467.63,1471.36,1454.74,1457.84,950100000,1457.84]
[2000,6,7,1457.84,1474.64,1455.06,1471.36,854600000,1471.36]
[2000,6,8,1471.36,1475.65,1456.49,1461.67,854300000,1461.67]
[2000,6,9,1461.67,1472.67,1454.96,1456.95,786000000,1456.95]
[2000,6,12,1456.95,1462.93,1445.99,1446,774100000,1446]
[2000,6,13,1446,1470.42,1442.38,1469.44,935900000,1469.44]
[2000,6,14,1469.44,1483.62,1467.71,1470.54,929700000,1470.54]
[2000,6,15,1470.54,1482.04,1464.62,1478.73,1011400000,1478.73]
[2000,6,16,1478.73,1480.77,1460.42,1464.46,1250800000,1464.46]
[2000,6,19,1464.46,1488.93,1459.05,1486,921700000,1486]
[2000,6,20,1486,1487.32,1470.18,1475.95,1031500000,1475.95]
[2000,6,21,1475.95,1482.19,1468,1479.13,1009600000,1479.13]
[2000,6,22,1479.13,1479.13,1448.03,1452.18,1022700000,1452.18]
[2000,6,23,1452.18,1459.94,1438.31,1441.48,847600000,1441.48]
[2000,6,26,1441.48,1459.66,1441.48,1455.31,889000000,1455.31]
[2000,6,27,1455.31,1463.35,1450.55,1450.55,1042500000,1450.55]
[2000,6,28,1450.55,1467.63,1450.55,1454.82,1095100000,1454.82]
[2000,6,29,1454.82,1455.14,1434.63,1442.39,1110900000,1442.39]
[2000,6,30,1442.39,1454.68,1438.71,1454.6,1459700000,1454.6]
[2000,7,3,1454.6,1469.58,1450.85,1469.54,451900000,1469.54]
[2000,7,5,1469.54,1469.54,1442.45,1446.23,1019300000,1446.23]
[2000,7,6,1446.23,1461.65,1439.56,1456.67,947300000,1456.67]
[2000,7,7,1456.67,1484.12,1456.67,1478.9,931700000,1478.9]
[2000,7,10,1478.9,1486.56,1474.76,1475.62,838700000,1475.62]
[2000,7,11,1475.62,1488.77,1470.48,1480.88,980500000,1480.88]
[2000,7,12,1480.88,1497.69,1480.88,1492.92,1001200000,1492.92]
[2000,7,13,1492.92,1501.39,1489.65,1495.84,1026800000,1495.84]
[2000,7,14,1495.84,1509.99,1494.56,1509.98,960600000,1509.98]
[2000,7,17,1509.98,1517.32,1505.26,1510.49,906000000,1510.49]
[2000,7,18,1510.49,1510.49,1491.35,1493.74,908300000,1493.74]
[2000,7,19,1493.74,1495.63,1479.92,1481.96,909400000,1481.96]
[2000,7,20,1481.96,1501.92,1481.96,1495.57,1064600000,1495.57]
[2000,7,21,1495.57,1495.57,1477.91,1480.19,968300000,1480.19]
[2000,7,24,1480.19,1485.88,1463.8,1464.29,880300000,1464.29]
[2000,7,25,1464.29,1476.23,1464.29,1474.47,969400000,1474.47]
[2000,7,26,1474.47,1474.47,1452.42,1452.42,1235800000,1452.42]
[2000,7,27,1452.42,1464.91,1445.33,1449.62,1156400000,1449.62]
[2000,7,28,1449.62,1456.68,1413.89,1419.89,980000000,1419.89]
[2000,7,31,1419.89,1437.65,1418.71,1430.83,952600000,1430.83]
[2000,8,1,1430.83,1443.54,1428.96,1438.1,938700000,1438.1]
[2000,8,2,1438.1,1451.59,1433.49,1438.7,994500000,1438.7]
[2000,8,3,1438.7,1454.19,1425.43,1452.56,1095600000,1452.56]
[2000,8,4,1452.56,1462.93,1451.31,1462.93,956000000,1462.93]
[2000,8,7,1462.93,1480.8,1460.72,1479.32,854800000,1479.32]
[2000,8,8,1479.32,1484.52,1472.61,1482.8,992200000,1482.8]
[2000,8,9,1482.8,1490.33,1471.16,1472.87,1054000000,1472.87]
[2000,8,10,1472.87,1475.15,1459.89,1460.25,940800000,1460.25]
[2000,8,11,1460.25,1475.72,1453.06,1471.84,835500000,1471.84]
[2000,8,14,1471.84,1491.64,1468.56,1491.56,783800000,1491.56]
[2000,8,15,1491.56,1493.12,1482.74,1484.43,895900000,1484.43]
[2000,8,16,1484.43,1496.09,1475.74,1479.85,929800000,1479.85]
[2000,8,17,1479.85,1499.32,1479.85,1496.07,922400000,1496.07]
[2000,8,18,1496.07,1499.47,1488.99,1491.72,821400000,1491.72]
[2000,8,21,1491.72,1502.84,1491.13,1499.48,731600000,1499.48]
[2000,8,22,1499.48,1508.45,1497.42,1498.13,818800000,1498.13]
[2000,8,23,1498.13,1507.2,1489.52,1505.97,871000000,1505.97]
[2000,8,24,1505.97,1511.16,1501.25,1508.31,837100000,1508.31]
[2000,8,25,1508.31,1513.47,1505.09,1506.45,685600000,1506.45]
[2000,8,28,1506.45,1523.95,1506.45,1514.09,733600000,1514.09]
[2000,8,29,1514.09,1514.81,1505.46,1509.84,795600000,1509.84]
[2000,8,30,1509.84,1510.49,1500.09,1502.59,818400000,1502.59]
[2000,8,31,1502.59,1525.21,1502.59,1517.68,1056600000,1517.68]
[2000,9,1,1517.68,1530.09,1515.53,1520.77,767700000,1520.77]
[2000,9,5,1520.77,1520.77,1504.21,1507.08,838500000,1507.08]
[2000,9,6,1507.08,1512.61,1492.12,1492.25,995100000,1492.25]
[2000,9,7,1492.25,1505.34,1492.25,1502.51,985500000,1502.51]
[2000,9,8,1502.51,1502.51,1489.88,1494.5,961000000,1494.5]
[2000,9,11,1494.5,1506.76,1483.01,1489.26,899300000,1489.26]
[2000,9,12,1489.26,1496.93,1479.67,1481.99,991200000,1481.99]
[2000,9,13,1481.99,1487.45,1473.61,1484.91,1068300000,1484.91]
[2000,9,14,1484.91,1494.16,1476.73,1480.87,1014000000,1480.87]
[2000,9,15,1480.87,1480.96,1460.22,1465.81,1268400000,1465.81]
[2000,9,18,1465.81,1467.77,1441.92,1444.51,962500000,1444.51]
[2000,9,19,1444.51,1461.16,1444.51,1459.9,1024900000,1459.9]
[2000,9,20,1459.9,1460.49,1430.95,1451.34,1104000000,1451.34]
[2000,9,21,1451.34,1452.77,1436.3,1449.05,1105400000,1449.05]
[2000,9,22,1449.05,1449.05,1421.88,1448.72,1185500000,1448.72]
[2000,9,25,1448.72,1457.42,1435.93,1439.03,982400000,1439.03]
[2000,9,26,1439.03,1448.04,1425.25,1427.21,1106600000,1427.21]
[2000,9,27,1427.21,1437.22,1419.44,1426.57,1174700000,1426.57]
[2000,9,28,1426.57,1461.69,1425.78,1458.29,1206200000,1458.29]
[2000,9,29,1458.29,1458.29,1436.29,1436.51,1197100000,1436.51]
[2000,10,2,1436.52,1445.6,1429.83,1436.23,1051200000,1436.23]
[2000,10,3,1436.23,1454.82,1425.28,1426.46,1098100000,1426.46]
[2000,10,4,1426.46,1439.99,1416.31,1434.32,1167400000,1434.32]
[2000,10,5,1434.32,1444.17,1431.8,1436.28,1176100000,1436.28]
[2000,10,6,1436.28,1443.3,1397.06,1408.99,1150100000,1408.99]
[2000,10,9,1408.99,1409.69,1392.48,1402.03,716600000,1402.03]
[2000,10,10,1402.03,1408.83,1383.85,1387.02,1044000000,1387.02]
[2000,10,11,1387.02,1387.02,1349.67,1364.59,1387500000,1364.59]
[2000,10,12,1364.59,1374.93,1328.06,1329.78,1388600000,1329.78]
[2000,10,13,1329.78,1374.17,1327.08,1374.17,1223900000,1374.17]
[2000,10,16,1374.17,1379.48,1365.06,1374.62,1005400000,1374.62]
[2000,10,17,1374.62,1380.99,1342.34,1349.97,1161500000,1349.97]
[2000,10,18,1349.97,1356.65,1305.79,1342.13,1441700000,1342.13]
[2000,10,19,1342.13,1389.93,1342.13,1388.76,1297900000,1388.76]
[2000,10,20,1388.76,1408.47,1382.19,1396.93,1177400000,1396.93]
[2000,10,23,1396.93,1406.96,1387.75,1395.78,1046800000,1395.78]
[2000,10,24,1395.78,1415.64,1388.13,1398.13,1158600000,1398.13]
[2000,10,25,1398.13,1398.13,1362.21,1364.9,1315600000,1364.9]
[2000,10,26,1364.9,1372.72,1337.81,1364.44,1303800000,1364.44]
[2000,10,27,1364.44,1384.57,1364.13,1379.58,1086300000,1379.58]
[2000,10,30,1379.58,1406.36,1376.86,1398.66,1186500000,1398.66]
[2000,10,31,1398.66,1432.22,1398.66,1429.4,1366400000,1429.4]
[2000,11,1,1429.4,1429.6,1410.45,1421.22,1206800000,1421.22]
[2000,11,2,1421.22,1433.4,1421.22,1428.32,1167700000,1428.32]
[2000,11,3,1428.32,1433.21,1420.92,1426.69,997700000,1426.69]
[2000,11,6,1428.76,1438.46,1427.72,1432.19,930900000,1432.19]
[2000,11,7,1432.19,1436.22,1423.26,1431.87,880900000,1431.87]
[2000,11,8,1431.87,1437.28,1408.78,1409.28,909300000,1409.28]
[2000,11,9,1409.28,1409.28,1369.68,1400.14,1111000000,1400.14]
[2000,11,10,1400.14,1400.14,1365.97,1365.98,962500000,1365.98]
[2000,11,13,1365.98,1365.98,1328.62,1351.26,1129300000,1351.26]
[2000,11,14,1351.26,1390.06,1351.26,1382.95,1118800000,1382.95]
[2000,11,15,1382.95,1395.96,1374.75,1389.81,1066800000,1389.81]
[2000,11,16,1389.81,1394.76,1370.39,1372.32,956300000,1372.32]
[2000,11,17,1372.32,1384.85,1355.55,1367.72,1070400000,1367.72]
[2000,11,20,1367.72,1367.72,1341.67,1342.62,955800000,1342.62]
[2000,11,21,1342.62,1355.87,1333.62,1347.35,1137100000,1347.35]
[2000,11,22,1347.35,1347.35,1321.89,1322.36,963200000,1322.36]
[2000,11,24,1322.36,1343.83,1322.36,1341.77,404870000,1341.77]
[2000,11,27,1341.77,1362.5,1341.77,1348.97,946100000,1348.97]
[2000,11,28,1348.97,1358.81,1334.97,1336.09,1028200000,1336.09]
[2000,11,29,1336.09,1352.38,1329.28,1341.93,402100000,1341.93]
[2000,11,30,1341.91,1341.91,1294.9000000000001,1314.95,1186530000,1314.95]
[2000,12,1,1314.95,1334.67,1307.02,1315.23,1195200000,1315.23]
[2000,12,4,1315.18,1332.06,1310.23,1324.97,1103000000,1324.97]
[2000,12,5,1324.97,1376.56,1324.97,1376.54,900300000,1376.54]
[2000,12,6,1376.54,1376.54,1346.15,1351.46,1399300000,1351.46]
[2000,12,7,1351.46,1353.5,1339.26,1343.55,1128000000,1343.55]
[2000,12,8,1343.55,1380.33,1343.55,1369.89,1358300000,1369.89]
[2000,12,11,1369.89,1389.05,1364.14,1380.2,1202400000,1380.2]
[2000,12,12,1380.2,1380.27,1370.27,1371.18,1083400000,1371.18]
[2000,12,13,1371.18,1385.82,1358.48,1359.99,1195100000,1359.99]
[2000,12,14,1359.99,1359.99,1340.48,1340.93,1061300000,1340.93]
[2000,12,15,1340.93,1340.93,1305.3800000000001,1312.15,1561100000,1312.15]
[2000,12,18,1312.15,1332.32,1312.15,1322.74,1189900000,1322.74]
[2000,12,19,1322.96,1346.44,1305.2,1305.5999999999999,1324900000,1305.5999999999999]
[2000,12,20,1305.5999999999999,1305.5999999999999,1261.1600000000001,1264.74,1421600000,1264.74]
[2000,12,21,1264.74,1285.31,1254.07,1274.8599999999999,1449900000,1274.8599999999999]
[2000,12,22,1274.8599999999999,1305.97,1274.8599999999999,1305.95,1087100000,1305.95]
[2000,12,26,1305.97,1315.94,1301.6400000000001,1315.19,806500000,1315.19]
[2000,12,27,1315.19,1332.03,1310.96,1328.92,1092700000,1328.92]
[2000,12,28,1328.92,1335.93,1325.78,1334.22,1015300000,1334.22]
[2000,12,29,1334.22,1340.1,1317.51,1320.28,1035500000,1320.28]
[2001,1,2,1320.28,1320.28,1276.05,1283.27,1129400000,1283.27]
[2001,1,3,1283.27,1347.76,1274.6199999999999,1347.56,1880700000,1347.56]
[2001,1,4,1347.56,1350.24,1329.14,1333.34,2131000000,1333.34]
[2001,1,5,1333.34,1334.77,1294.95,1298.3499999999999,1430800000,1298.3499999999999]
[2001,1,8,1298.3499999999999,1298.3499999999999,1276.29,1295.8599999999999,1115500000,1295.8599999999999]
[2001,1,9,1295.8599999999999,1311.72,1295.1400000000001,1300.8,1191300000,1300.8]
[2001,1,10,1300.8,1313.76,1287.28,1313.27,1296500000,1313.27]
[2001,1,11,1313.27,1332.19,1309.72,1326.82,1411200000,1326.82]
[2001,1,12,1326.82,1333.21,1311.59,1318.55,1276000000,1318.55]
[2001,1,16,1318.32,1327.81,1313.33,1326.65,1205700000,1326.65]
[2001,1,17,1326.65,1346.92,1325.41,1329.47,1349100000,1329.47]
[2001,1,18,1329.89,1352.71,1327.41,1347.97,1445000000,1347.97]
[2001,1,19,1347.97,1354.55,1336.74,1342.54,1407800000,1342.54]
[2001,1,22,1342.54,1353.62,1333.84,1342.9,1164000000,1342.9]
[2001,1,23,1342.9,1362.9,1339.63,1360.4,1232600000,1360.4]
[2001,1,24,1360.4,1369.75,1357.28,1364.3,1309000000,1364.3]
[2001,1,25,1364.3,1367.35,1354.63,1357.51,1258000000,1357.51]
[2001,1,26,1357.51,1357.51,1342.75,1354.95,1098000000,1354.95]
[2001,1,29,1354.92,1365.54,1350.36,1364.17,1053100000,1364.17]
[2001,1,30,1364.17,1375.68,1356.2,1373.73,1149800000,1373.73]
[2001,1,31,1373.73,1383.37,1364.66,1366.01,1295300000,1366.01]
[2001,2,1,1366.01,1373.5,1359.34,1373.47,1118800000,1373.47]
[2001,2,2,1373.47,1376.38,1348.72,1349.47,1048400000,1349.47]
[2001,2,5,1349.47,1354.56,1344.48,1354.31,1013000000,1354.31]
[2001,2,6,1354.31,1363.55,1350.04,1352.26,1059600000,1352.26]
[2001,2,7,1352.26,1352.26,1334.26,1340.89,1158300000,1340.89]
[2001,2,8,1341.1,1350.32,1332.42,1332.53,1107200000,1332.53]
[2001,2,9,1332.53,1332.53,1309.98,1314.76,1075500000,1314.76]
[2001,2,12,1314.76,1330.96,1313.64,1330.31,1039100000,1330.31]
[2001,2,13,1330.31,1336.62,1317.51,1318.8,1075200000,1318.8]
[2001,2,14,1318.8,1320.73,1304.72,1315.92,1150300000,1315.92]
[2001,2,15,1315.92,1331.29,1315.92,1326.61,1153700000,1326.61]
[2001,2,16,1326.61,1326.61,1293.18,1301.53,1257200000,1301.53]
[2001,2,20,1301.53,1307.1600000000001,1278.44,1278.94,1112200000,1278.94]
[2001,2,21,1278.94,1282.97,1253.1600000000001,1255.27,1208500000,1255.27]
[2001,2,22,1255.27,1259.94,1228.33,1252.82,1365900000,1252.82]
[2001,2,23,1252.82,1252.82,1215.44,1245.8599999999999,1231300000,1245.8599999999999]
[2001,2,26,1245.8599999999999,1267.69,1241.71,1267.6500000000001,1130800000,1267.6500000000001]
[2001,2,27,1267.6500000000001,1272.76,1252.26,1257.94,1114100000,1257.94]
[2001,2,28,1257.94,1263.47,1229.6500000000001,1239.94,1225300000,1239.94]
[2001,3,1,1239.94,1241.3599999999999,1214.5,1241.23,1294900000,1241.23]
[2001,3,2,1241.23,1251.01,1219.74,1234.18,1294000000,1234.18]
[2001,3,5,1234.18,1242.55,1234.04,1241.4100000000001,929200000,1241.4100000000001]
[2001,3,6,1241.4100000000001,1267.42,1241.4100000000001,1253.8,1091800000,1253.8]
[2001,3,7,1253.8,1263.8599999999999,1253.8,1261.8900000000001,1132200000,1261.8900000000001]
[2001,3,8,1261.8900000000001,1266.5,1257.5999999999999,1264.74,1114100000,1264.74]
[2001,3,9,1264.74,1264.74,1228.42,1233.42,1085900000,1233.42]
[2001,3,12,1233.42,1233.42,1176.78,1180.1600000000001,1229000000,1180.1600000000001]
[2001,3,13,1180.1600000000001,1197.83,1171.5,1197.6600000000001,1360900000,1197.6600000000001]
[2001,3,14,1197.6600000000001,1197.6600000000001,1155.3499999999999,1166.71,1397400000,1166.71]
[2001,3,15,1166.71,1182.04,1166.71,1173.56,1259500000,1173.56]
[2001,3,16,1173.56,1173.56,1148.6400000000001,1150.53,1543560000,1150.53]
[2001,3,19,1150.53,1173.5,1147.18,1170.81,1126200000,1170.81]
[2001,3,20,1170.81,1180.56,1142.19,1142.6199999999999,1235900000,1142.6199999999999]
[2001,3,21,1142.6199999999999,1149.3900000000001,1118.74,1122.1400000000001,1346300000,1122.1400000000001]
[2001,3,22,1122.1400000000001,1124.27,1081.19,1117.58,1723950000,1117.58]
[2001,3,23,1117.58,1141.83,1117.58,1139.83,1364900000,1139.83]
[2001,3,26,1139.83,1160.02,1139.83,1152.69,1114000000,1152.69]
[2001,3,27,1152.69,1183.3499999999999,1150.96,1182.17,1314200000,1182.17]
[2001,3,28,1182.17,1182.17,1147.83,1153.29,1333400000,1153.29]
[2001,3,29,1153.29,1161.69,1136.26,1147.95,1234500000,1147.95]
[2001,3,30,1147.95,1162.8,1143.83,1160.33,1280800000,1160.33]
[2001,4,2,1160.33,1169.51,1137.51,1145.8699999999999,1254900000,1145.8699999999999]
[2001,4,3,1145.8699999999999,1145.8699999999999,1100.19,1106.46,1386100000,1106.46]
[2001,4,4,1106.46,1117.5,1091.99,1103.25,1425590000,1103.25]
[2001,4,5,1103.25,1151.47,1103.25,1151.44,1368000000,1151.44]
[2001,4,6,1151.44,1151.44,1119.29,1128.43,1266800000,1128.43]
[2001,4,9,1128.43,1146.1300000000001,1126.3800000000001,1137.5899999999999,1062800000,1137.5899999999999]
[2001,4,10,1137.5899999999999,1173.92,1137.5899999999999,1168.3800000000001,1349600000,1168.3800000000001]
[2001,4,11,1168.3800000000001,1182.24,1160.26,1165.8900000000001,1290300000,1165.8900000000001]
[2001,4,12,1165.8900000000001,1183.51,1157.73,1183.5,1102000000,1183.5]
[2001,4,16,1183.5,1184.6400000000001,1167.3800000000001,1179.68,913900000,1179.68]
[2001,4,17,1179.68,1192.25,1168.9000000000001,1191.81,1109600000,1191.81]
[2001,4,18,1191.81,1248.42,1191.81,1238.1600000000001,1918900000,1238.1600000000001]
[2001,4,19,1238.1600000000001,1253.71,1233.3900000000001,1253.69,1486800000,1253.69]
[2001,4,20,1253.7,1253.7,1234.4100000000001,1242.98,1338700000,1242.98]
[2001,4,23,1242.98,1242.98,1217.47,1224.3599999999999,1012600000,1224.3599999999999]
[2001,4,24,1224.3599999999999,1233.54,1208.8900000000001,1209.47,1216500000,1209.47]
[2001,4,25,1209.47,1232.3599999999999,1207.3800000000001,1228.75,1203600000,1228.75]
[2001,4,26,1228.75,1248.3,1228.75,1234.52,1345200000,1234.52]
[2001,4,27,1234.52,1253.07,1234.52,1253.05,1091300000,1253.05]
[2001,4,30,1253.05,1269.3,1243.99,1249.46,1266800000,1249.46]
[2001,5,1,1249.46,1266.47,1243.55,1266.44,1181300000,1266.44]
[2001,5,2,1266.44,1272.93,1257.7,1267.43,1342200000,1267.43]
[2001,5,3,1267.43,1267.43,1239.8800000000001,1248.58,1137900000,1248.58]
[2001,5,4,1248.58,1267.51,1232,1266.6099999999999,1082100000,1266.6099999999999]
[2001,5,7,1266.6099999999999,1270,1259.19,1263.51,949000000,1263.51]
[2001,5,8,1266.71,1267.01,1253,1261.2,1006300000,1261.2]
[2001,5,9,1261.2,1261.6500000000001,1247.83,1255.54,1132400000,1255.54]
[2001,5,10,1255.54,1268.1400000000001,1254.56,1255.18,1056700000,1255.18]
[2001,5,11,1255.18,1259.8399999999999,1240.79,1245.67,906200000,1245.67]
[2001,5,14,1245.67,1249.68,1241.02,1248.92,858200000,1248.92]
[2001,5,15,1248.92,1257.45,1245.3599999999999,1249.44,1071800000,1249.44]
[2001,5,16,1249.44,1286.3900000000001,1243.02,1284.99,1405300000,1284.99]
[2001,5,17,1284.99,1296.48,1282.6500000000001,1288.49,1355600000,1288.49]
[2001,5,18,1288.49,1292.06,1281.1500000000001,1291.96,1130800000,1291.96]
[2001,5,21,1291.96,1312.95,1287.8699999999999,1312.83,1174900000,1312.83]
[2001,5,22,1312.83,1315.93,1306.8900000000001,1309.3800000000001,1260400000,1309.3800000000001]
[2001,5,23,1309.3800000000001,1309.3800000000001,1288.7,1289.05,1134800000,1289.05]
[2001,5,24,1289.05,1295.04,1281.22,1293.17,1100700000,1293.17]
[2001,5,25,1293.17,1293.17,1276.42,1277.8900000000001,828100000,1277.8900000000001]
[2001,5,29,1277.8900000000001,1278.42,1265.4100000000001,1267.93,1026000000,1267.93]
[2001,5,30,1267.93,1267.93,1245.96,1248.08,1158600000,1248.08]
[2001,5,31,1248.08,1261.9100000000001,1248.07,1255.82,1226600000,1255.82]
[2001,6,1,1255.82,1265.3399999999999,1246.8800000000001,1260.67,1015000000,1260.67]
[2001,6,4,1260.67,1267.17,1256.3599999999999,1267.1099999999999,836500000,1267.1099999999999]
[2001,6,5,1267.1099999999999,1286.6199999999999,1267.1099999999999,1283.57,1116800000,1283.57]
[2001,6,6,1283.57,1283.8499999999999,1269.01,1270.03,1061900000,1270.03]
[2001,6,7,1270.03,1277.08,1265.08,1276.96,1089600000,1276.96]
[2001,6,8,1276.96,1277.1099999999999,1259.99,1264.96,726200000,1264.96]
[2001,6,11,1264.96,1264.96,1249.23,1254.3900000000001,870100000,1254.3900000000001]
[2001,6,12,1254.3900000000001,1261,1235.75,1255.8499999999999,1136500000,1255.8499999999999]
[2001,6,13,1255.8499999999999,1259.75,1241.5899999999999,1241.5999999999999,1063600000,1241.5999999999999]
[2001,6,14,1241.5999999999999,1241.5999999999999,1218.9000000000001,1219.8699999999999,1242900000,1219.8699999999999]
[2001,6,15,1219.8699999999999,1221.5,1203.03,1214.3599999999999,1635550000,1214.3599999999999]
[2001,6,18,1214.3599999999999,1221.23,1208.33,1208.43,1111600000,1208.43]
[2001,6,19,1208.43,1226.1099999999999,1207.71,1212.58,1184900000,1212.58]
[2001,6,20,1212.58,1225.6099999999999,1210.07,1223.1400000000001,1350100000,1223.1400000000001]
[2001,6,21,1223.1400000000001,1240.24,1220.25,1237.04,1546820000,1237.04]
[2001,6,22,1237.04,1237.73,1221.4100000000001,1225.3499999999999,1189200000,1225.3499999999999]
[2001,6,25,1225.3499999999999,1231.5,1213.5999999999999,1218.5999999999999,1050100000,1218.5999999999999]
[2001,6,26,1218.5999999999999,1220.7,1204.6400000000001,1216.76,1198900000,1216.76]
[2001,6,27,1216.76,1219.92,1207.29,1211.07,1162100000,1211.07]
[2001,6,28,1211.07,1234.44,1211.07,1226.2,1327300000,1226.2]
[2001,6,29,1226.2,1237.29,1221.1400000000001,1224.3800000000001,1832360000,1224.3800000000001]
[2001,7,2,1224.42,1239.78,1224.03,1236.72,1128300000,1236.72]
[2001,7,3,1236.71,1236.71,1229.43,1234.45,622110000,1234.45]
[2001,7,5,1234.45,1234.45,1219.1500000000001,1219.24,934900000,1219.24]
[2001,7,6,1219.24,1219.24,1188.74,1190.5899999999999,1056700000,1190.5899999999999]
[2001,7,9,1190.5899999999999,1201.76,1189.75,1198.78,1045700000,1198.78]
[2001,7,10,1198.78,1203.43,1179.93,1181.52,1263800000,1181.52]
[2001,7,11,1181.52,1184.93,1168.46,1180.18,1384100000,1180.18]
[2001,7,12,1180.18,1210.25,1180.18,1208.1400000000001,1394000000,1208.1400000000001]
[2001,7,13,1208.1400000000001,1218.54,1203.6099999999999,1215.68,1121700000,1215.68]
[2001,7,16,1215.68,1219.6300000000001,1200.05,1202.45,1039800000,1202.45]
[2001,7,17,1202.45,1215.3599999999999,1196.1400000000001,1214.44,1238100000,1214.44]
[2001,7,18,1214.44,1214.44,1198.33,1207.71,1316300000,1207.71]
[2001,7,19,1207.71,1225.04,1205.8,1215.02,1343500000,1215.02]
[2001,7,20,1215.02,1215.69,1207.04,1210.8499999999999,1170900000,1210.8499999999999]
[2001,7,23,1210.8499999999999,1215.22,1190.5,1191.03,986900000,1191.03]
[2001,7,24,1191.03,1191.03,1165.54,1171.6500000000001,1198700000,1171.6500000000001]
[2001,7,25,1171.6500000000001,1190.52,1171.28,1190.49,1280700000,1190.49]
[2001,7,26,1190.49,1204.18,1182.6500000000001,1202.93,1213900000,1202.93]
[2001,7,27,1202.93,1209.26,1195.99,1205.82,1015300000,1205.82]
[2001,7,30,1205.82,1209.05,1200.4100000000001,1204.52,909100000,1204.52]
[2001,7,31,1204.52,1222.74,1204.52,1211.23,1129200000,1211.23]
[2001,8,1,1211.23,1223.04,1211.23,1215.93,1340300000,1215.93]
[2001,8,2,1215.93,1226.27,1215.31,1220.75,1218300000,1220.75]
[2001,8,3,1220.75,1220.75,1205.31,1214.3499999999999,939900000,1214.3499999999999]
[2001,8,6,1214.3499999999999,1214.3499999999999,1197.3499999999999,1200.48,811700000,1200.48]
[2001,8,7,1200.47,1207.56,1195.6400000000001,1204.4000000000001,1012000000,1204.4000000000001]
[2001,8,8,1204.4000000000001,1206.79,1181.27,1183.53,1124600000,1183.53]
[2001,8,9,1183.53,1184.71,1174.68,1183.43,1104200000,1183.43]
[2001,8,10,1183.43,1193.33,1169.55,1190.1600000000001,960900000,1190.1600000000001]
[2001,8,13,1190.1600000000001,1193.82,1185.1199999999999,1191.29,837600000,1191.29]
[2001,8,14,1191.29,1198.79,1184.26,1186.73,964600000,1186.73]
[2001,8,15,1186.73,1191.21,1177.6099999999999,1178.02,1065600000,1178.02]
[2001,8,16,1178.02,1181.8,1166.08,1181.6600000000001,1055400000,1181.6600000000001]
[2001,8,17,1181.6600000000001,1181.6600000000001,1156.07,1161.97,974300000,1161.97]
[2001,8,20,1161.97,1171.4100000000001,1160.94,1171.4100000000001,897100000,1171.4100000000001]
[2001,8,21,1171.4100000000001,1179.8499999999999,1156.56,1157.26,1041600000,1157.26]
[2001,8,22,1157.26,1168.56,1153.3399999999999,1165.31,1110800000,1165.31]
[2001,8,23,1165.31,1169.8599999999999,1160.96,1162.0899999999999,986200000,1162.0899999999999]
[2001,8,24,1162.0899999999999,1185.1500000000001,1162.0899999999999,1184.93,1043600000,1184.93]
[2001,8,27,1184.93,1186.8499999999999,1178.07,1179.21,842600000,1179.21]
[2001,8,28,1179.21,1179.6600000000001,1161.17,1161.51,987100000,1161.51]
[2001,8,29,1161.51,1166.97,1147.3800000000001,1148.56,963700000,1148.56]
[2001,8,30,1148.5999999999999,1151.75,1124.8699999999999,1129.03,1157000000,1129.03]
[2001,8,31,1129.03,1141.83,1126.3800000000001,1133.58,920100000,1133.58]
[2001,9,4,1133.58,1155.4000000000001,1129.06,1132.94,1178300000,1132.94]
[2001,9,5,1132.94,1135.52,1114.8599999999999,1131.74,1384500000,1131.74]
[2001,9,6,1131.74,1131.74,1105.83,1106.4000000000001,1359700000,1106.4000000000001]
[2001,9,7,1106.4000000000001,1106.4000000000001,1082.1199999999999,1085.78,1424300000,1085.78]
[2001,9,10,1085.78,1096.94,1073.1500000000001,1092.54,1276600000,1092.54]
[2001,9,17,1092.54,1092.54,1037.46,1038.77,2147483648,1038.77]
[2001,9,18,1038.77,1046.42,1029.25,1032.74,1650410000,1032.74]
[2001,9,19,1032.74,1038.9100000000001,984.62,1016.1,2120550000,1016.1]
[2001,9,20,1016.1,1016.1,984.49,984.54,2004800000,984.54]
[2001,9,21,984.54,984.54,944.75,965.8,2147483648,965.8]
[2001,9,24,965.8,1008.44,965.8,1003.45,1746600000,1003.45]
[2001,9,25,1003.45,1017.14,998.33,1012.27,1613800000,1012.27]
[2001,9,26,1012.27,1020.29,1002.62,1007.04,1519100000,1007.04]
[2001,9,27,1007.04,1018.92,998.24,1018.61,1467000000,1018.61]
[2001,9,28,1018.61,1040.94,1018.61,1040.94,1631500000,1040.94]
[2001,10,1,1040.94,1040.94,1026.76,1038.55,1175600000,1038.55]
[2001,10,2,1038.55,1051.33,1034.47,1051.33,1289800000,1051.33]
[2001,10,3,1051.33,1075.3800000000001,1041.48,1072.28,1650600000,1072.28]
[2001,10,4,1072.28,1084.1199999999999,1067.82,1069.6300000000001,1609100000,1069.6300000000001]
[2001,10,5,1069.6199999999999,1072.3499999999999,1053.5,1071.3800000000001,1301700000,1071.3800000000001]
[2001,10,8,1071.3699999999999,1071.3699999999999,1056.8800000000001,1062.44,979000000,1062.44]
[2001,10,9,1062.44,1063.3699999999999,1053.83,1056.75,1227800000,1056.75]
[2001,10,10,1056.75,1081.6199999999999,1052.76,1080.99,1312400000,1080.99]
[2001,10,11,1080.99,1099.1600000000001,1080.99,1097.43,1704580000,1097.43]
[2001,10,12,1097.43,1097.43,1072.1500000000001,1091.6500000000001,1331400000,1091.6500000000001]
[2001,10,15,1091.6500000000001,1091.6500000000001,1078.19,1089.98,1024700000,1089.98]
[2001,10,16,1089.98,1101.6600000000001,1087.1300000000001,1097.54,1210500000,1097.54]
[2001,10,17,1097.54,1107.1199999999999,1076.57,1077.0899999999999,1452200000,1077.0899999999999]
[2001,10,18,1077.0899999999999,1077.94,1064.54,1068.6099999999999,1262900000,1068.6099999999999]
[2001,10,19,1068.6099999999999,1075.52,1057.24,1073.48,1294900000,1073.48]
[2001,10,22,1073.48,1090.57,1070.79,1089.9000000000001,1105700000,1089.9000000000001]
[2001,10,23,1089.9000000000001,1098.99,1081.53,1084.78,1317300000,1084.78]
[2001,10,24,1084.78,1090.26,1079.98,1085.2,1336200000,1085.2]
[2001,10,25,1085.2,1100.0899999999999,1065.6400000000001,1100.0899999999999,1364400000,1100.0899999999999]
[2001,10,26,1100.0899999999999,1110.6099999999999,1094.24,1104.6099999999999,1244500000,1104.6099999999999]
[2001,10,29,1104.6099999999999,1104.6099999999999,1078.3,1078.3,1106100000,1078.3]
[2001,10,30,1078.3,1078.3,1053.6099999999999,1059.79,1297400000,1059.79]
[2001,10,31,1059.79,1074.79,1057.55,1059.78,1352500000,1059.78]
[2001,11,1,1059.78,1085.6099999999999,1054.31,1084.0999999999999,1317400000,1084.0999999999999]
[2001,11,2,1084.0999999999999,1089.6300000000001,1075.58,1087.2,1121900000,1087.2]
[2001,11,5,1087.2,1106.72,1087.2,1102.8399999999999,1267700000,1102.8399999999999]
[2001,11,6,1102.8399999999999,1119.73,1095.3599999999999,1118.8599999999999,1356000000,1118.8599999999999]
[2001,11,7,1118.8599999999999,1126.6199999999999,1112.98,1115.8,1411300000,1115.8]
[2001,11,8,1115.8,1135.75,1115.42,1118.54,1517500000,1118.54]
[2001,11,9,1118.54,1123.02,1111.1300000000001,1120.31,1093800000,1120.31]
[2001,11,12,1120.31,1121.71,1098.32,1118.33,991600000,1118.33]
[2001,11,13,1118.33,1139.1400000000001,1118.33,1139.0899999999999,1370100000,1139.0899999999999]
[2001,11,14,1139.0899999999999,1148.28,1132.8699999999999,1141.21,1443400000,1141.21]
[2001,11,15,1141.21,1146.46,1135.06,1142.24,1454500000,1142.24]
[2001,11,16,1142.24,1143.52,1129.92,1138.6500000000001,1337400000,1138.6500000000001]
[2001,11,19,1138.6500000000001,1151.06,1138.6500000000001,1151.06,1316800000,1151.06]
[2001,11,20,1151.06,1152.45,1142.17,1142.6600000000001,1330200000,1142.6600000000001]
[2001,11,21,1142.6600000000001,1142.6600000000001,1129.78,1137.03,1029300000,1137.03]
[2001,11,23,1137.03,1151.05,1135.9000000000001,1150.3399999999999,410300000,1150.3399999999999]
[2001,11,26,1150.3399999999999,1157.8800000000001,1146.17,1157.42,1129800000,1157.42]
[2001,11,27,1157.42,1163.3800000000001,1140.81,1149.5,1288000000,1149.5]
[2001,11,28,1149.5,1149.5,1128.29,1128.52,1423700000,1128.52]
[2001,11,29,1128.52,1140.4000000000001,1125.51,1140.2,1375700000,1140.2]
[2001,11,30,1140.2,1143.57,1135.8900000000001,1139.45,1343600000,1139.45]
[2001,12,3,1139.45,1139.45,1125.78,1129.9000000000001,1202900000,1129.9000000000001]
[2001,12,4,1129.9000000000001,1144.8,1128.8599999999999,1144.8,1318500000,1144.8]
[2001,12,5,1143.77,1173.6199999999999,1143.77,1170.3499999999999,1765300000,1170.3499999999999]
[2001,12,6,1170.3499999999999,1173.3499999999999,1164.43,1167.0999999999999,1487900000,1167.0999999999999]
[2001,12,7,1167.0999999999999,1167.0999999999999,1152.6600000000001,1158.31,1248200000,1158.31]
[2001,12,10,1158.31,1158.31,1139.6600000000001,1139.93,1218700000,1139.93]
[2001,12,11,1139.93,1150.8900000000001,1134.32,1136.76,1367200000,1136.76]
[2001,12,12,1136.76,1141.58,1126.01,1137.07,1449700000,1137.07]
[2001,12,13,1137.07,1137.07,1117.8499999999999,1119.3800000000001,1511500000,1119.3800000000001]
[2001,12,14,1119.3800000000001,1128.28,1114.53,1123.0899999999999,1306800000,1123.0899999999999]
[2001,12,17,1123.0899999999999,1137.3,1122.6600000000001,1134.3599999999999,1260400000,1134.3599999999999]
[2001,12,18,1134.3599999999999,1145.0999999999999,1134.3599999999999,1142.92,1354000000,1142.92]
[2001,12,19,1142.92,1152.44,1134.75,1149.56,1484900000,1149.56]
[2001,12,20,1149.56,1151.42,1139.93,1139.93,1490500000,1139.93]
[2001,12,21,1139.93,1147.46,1139.93,1144.8900000000001,1694000000,1144.8900000000001]
[2001,12,24,1144.8900000000001,1147.83,1144.6199999999999,1144.6500000000001,439670000,1144.6500000000001]
[2001,12,26,1144.6500000000001,1159.18,1144.6500000000001,1149.3699999999999,791100000,1149.3699999999999]
[2001,12,27,1149.3699999999999,1157.1300000000001,1149.3699999999999,1157.1300000000001,876300000,1157.1300000000001]
[2001,12,28,1157.1300000000001,1164.6400000000001,1157.1300000000001,1161.02,917400000,1161.02]
[2001,12,31,1161.02,1161.1600000000001,1148.04,1148.08,943600000,1148.08]
[2002,1,2,1148.08,1154.67,1136.23,1154.67,1171000000,1154.67]
[2002,1,3,1154.67,1165.27,1154.01,1165.27,1398900000,1165.27]
[2002,1,4,1165.27,1176.55,1163.42,1172.51,1513000000,1172.51]
[2002,1,7,1172.51,1176.97,1163.55,1164.8900000000001,1308300000,1164.8900000000001]
[2002,1,8,1164.8900000000001,1167.5999999999999,1157.46,1160.71,1258800000,1160.71]
[2002,1,9,1160.71,1174.26,1151.8900000000001,1155.1400000000001,1452000000,1155.1400000000001]
[2002,1,10,1155.1400000000001,1159.93,1150.8499999999999,1156.55,1299000000,1156.55]
[2002,1,11,1156.55,1159.4100000000001,1145.45,1145.5999999999999,1211900000,1145.5999999999999]
[2002,1,14,1145.5999999999999,1145.5999999999999,1138.1500000000001,1138.4100000000001,1286400000,1138.4100000000001]
[2002,1,15,1138.4100000000001,1148.81,1136.8800000000001,1146.19,1386900000,1146.19]
[2002,1,16,1146.19,1146.19,1127.49,1127.57,1482500000,1127.57]
[2002,1,17,1127.57,1139.27,1127.57,1138.8800000000001,1380100000,1138.8800000000001]
[2002,1,18,1138.8800000000001,1138.8800000000001,1124.45,1127.58,1333300000,1127.58]
[2002,1,22,1127.58,1135.26,1117.9100000000001,1119.31,1311600000,1119.31]
[2002,1,23,1119.31,1131.94,1117.43,1128.18,1479200000,1128.18]
[2002,1,24,1128.18,1139.5,1128.18,1132.1500000000001,1552800000,1132.1500000000001]
[2002,1,25,1132.1500000000001,1138.31,1127.82,1133.28,1345100000,1133.28]
[2002,1,28,1133.28,1138.6300000000001,1126.6600000000001,1133.06,1186800000,1133.06]
[2002,1,29,1133.06,1137.47,1098.74,1100.6400000000001,1812000000,1100.6400000000001]
[2002,1,30,1100.6400000000001,1113.79,1081.6600000000001,1113.57,2019600000,1113.57]
[2002,1,31,1113.57,1130.21,1113.3,1130.2,1557000000,1130.2]
[2002,2,1,1130.2,1130.2,1118.51,1122.2,1367200000,1122.2]
[2002,2,4,1122.2,1122.2,1092.25,1094.44,1437600000,1094.44]
[2002,2,5,1094.44,1100.96,1082.58,1090.02,1778300000,1090.02]
[2002,2,6,1090.02,1093.58,1077.78,1083.51,1665800000,1083.51]
[2002,2,7,1083.51,1094.03,1078.44,1080.17,1441600000,1080.17]
[2002,2,8,1080.17,1096.3,1079.9100000000001,1096.22,1371900000,1096.22]
[2002,2,11,1096.22,1112.01,1094.68,1111.94,1159400000,1111.94]
[2002,2,12,1111.94,1112.68,1102.98,1107.5,1094200000,1107.5]
[2002,2,13,1107.5,1120.56,1107.5,1118.51,1215900000,1118.51]
[2002,2,14,1118.51,1124.72,1112.3,1116.48,1272500000,1116.48]
[2002,2,15,1116.48,1117.0899999999999,1103.23,1104.18,1359200000,1104.18]
[2002,2,19,1104.18,1104.18,1082.24,1083.3399999999999,1189900000,1083.3399999999999]
[2002,2,20,1083.3399999999999,1098.32,1074.3599999999999,1097.98,1438900000,1097.98]
[2002,2,21,1097.98,1101.5,1080.24,1080.95,1381600000,1080.95]
[2002,2,22,1080.95,1093.93,1074.3900000000001,1089.8399999999999,1411000000,1089.8399999999999]
[2002,2,25,1089.8399999999999,1112.71,1089.8399999999999,1109.43,1367400000,1109.43]
[2002,2,26,1109.43,1115.05,1101.72,1109.3800000000001,1309200000,1109.3800000000001]
[2002,2,27,1109.3800000000001,1123.06,1102.26,1109.8900000000001,1393800000,1109.8900000000001]
[2002,2,28,1109.8900000000001,1121.57,1106.73,1106.73,1392200000,1106.73]
[2002,3,1,1106.73,1131.79,1106.73,1131.78,1456500000,1131.78]
[2002,3,4,1131.78,1153.8399999999999,1130.93,1153.8399999999999,1594300000,1153.8399999999999]
[2002,3,5,1153.8399999999999,1157.74,1144.78,1146.1400000000001,1549300000,1146.1400000000001]
[2002,3,6,1146.1400000000001,1165.29,1145.1099999999999,1162.77,1541300000,1162.77]
[2002,3,7,1162.77,1167.94,1150.69,1157.54,1517400000,1157.54]
[2002,3,8,1157.54,1172.76,1157.54,1164.31,1412000000,1164.31]
[2002,3,11,1164.31,1173.03,1159.58,1168.26,1210200000,1168.26]
[2002,3,12,1168.26,1168.26,1154.3399999999999,1165.58,1304400000,1165.58]
[2002,3,13,1165.58,1165.58,1151.01,1154.0899999999999,1354000000,1154.0899999999999]
[2002,3,14,1154.0899999999999,1157.83,1151.08,1153.04,1208800000,1153.04]
[2002,3,15,1153.04,1166.48,1153.04,1166.1600000000001,1493900000,1166.1600000000001]
[2002,3,18,1166.1600000000001,1172.73,1159.1400000000001,1165.55,1169500000,1165.55]
[2002,3,19,1165.55,1173.94,1165.55,1170.29,1255000000,1170.29]
[2002,3,20,1170.29,1170.29,1151.6099999999999,1151.8499999999999,1304900000,1151.8499999999999]
[2002,3,21,1151.8499999999999,1155.0999999999999,1139.48,1153.5899999999999,1339200000,1153.5899999999999]
[2002,3,22,1153.5899999999999,1156.49,1144.5999999999999,1148.7,1243300000,1148.7]
[2002,3,25,1148.7,1151.04,1131.8699999999999,1131.8699999999999,1057900000,1131.8699999999999]
[2002,3,26,1131.8699999999999,1147,1131.6099999999999,1138.49,1223600000,1138.49]
[2002,3,27,1138.49,1146.95,1135.33,1144.58,1180100000,1144.58]
[2002,3,28,1144.58,1154.45,1144.58,1147.3900000000001,1147600000,1147.3900000000001]
[2002,4,1,1147.3900000000001,1147.8399999999999,1132.8699999999999,1146.54,1050900000,1146.54]
[2002,4,2,1146.54,1146.54,1135.71,1136.76,1176700000,1136.76]
[2002,4,3,1136.76,1138.8499999999999,1119.68,1125.4000000000001,1219700000,1125.4000000000001]
[2002,4,4,1125.4000000000001,1130.45,1120.06,1126.3399999999999,1283800000,1126.3399999999999]
[2002,4,5,1126.3399999999999,1133.31,1119.49,1122.73,1110200000,1122.73]
[2002,4,8,1122.73,1125.4100000000001,1111.79,1125.29,1095300000,1125.29]
[2002,4,9,1125.29,1128.29,1116.73,1117.8,1235400000,1117.8]
[2002,4,10,1117.8,1131.76,1117.8,1130.47,1447900000,1130.47]
[2002,4,11,1130.47,1130.47,1102.42,1103.69,1505600000,1103.69]
[2002,4,12,1103.69,1112.77,1102.74,1111.01,1282100000,1111.01]
[2002,4,15,1111.01,1114.8599999999999,1099.4100000000001,1102.55,1120400000,1102.55]
[2002,4,16,1102.55,1129.4000000000001,1102.55,1128.3699999999999,1341300000,1128.3699999999999]
[2002,4,17,1128.3699999999999,1133,1123.3699999999999,1126.07,1376900000,1126.07]
[2002,4,18,1126.07,1130.49,1109.29,1124.47,1359300000,1124.47]
[2002,4,19,1124.47,1128.82,1122.5899999999999,1125.17,1185000000,1125.17]
[2002,4,22,1125.17,1125.17,1105.6199999999999,1107.83,1181800000,1107.83]
[2002,4,23,1107.83,1111.17,1098.94,1100.96,1388500000,1100.96]
[2002,4,24,1100.96,1108.46,1092.51,1093.1400000000001,1373200000,1093.1400000000001]
[2002,4,25,1093.1400000000001,1094.3599999999999,1084.81,1091.48,1517400000,1091.48]
[2002,4,26,1091.48,1096.77,1076.31,1076.32,1374200000,1076.32]
[2002,4,29,1076.32,1078.95,1063.6199999999999,1065.45,1314700000,1065.45]
[2002,4,30,1065.45,1082.6199999999999,1063.46,1076.92,1628600000,1076.92]
[2002,5,1,1076.92,1088.32,1065.29,1086.46,1451400000,1086.46]
[2002,5,2,1086.46,1091.42,1079.46,1084.56,1364000000,1084.56]
[2002,5,3,1084.56,1084.56,1068.8900000000001,1073.43,1284500000,1073.43]
[2002,5,6,1073.43,1075.96,1052.6500000000001,1052.67,1122600000,1052.67]
[2002,5,7,1052.67,1058.67,1048.96,1049.49,1354700000,1049.49]
[2002,5,8,1049.49,1088.92,1049.49,1088.8499999999999,1502000000,1088.8499999999999]
[2002,5,9,1088.8499999999999,1088.8499999999999,1072.23,1073.01,1153000000,1073.01]
[2002,5,10,1073.01,1075.43,1053.93,1054.99,1171900000,1054.99]
[2002,5,13,1054.99,1074.8399999999999,1053.9000000000001,1074.56,1088600000,1074.56]
[2002,5,14,1074.56,1097.71,1074.56,1097.28,1414500000,1097.28]
[2002,5,15,1097.28,1104.23,1088.94,1091.07,1420200000,1091.07]
[2002,5,16,1091.07,1099.29,1089.17,1098.23,1256600000,1098.23]
[2002,5,17,1098.23,1106.5899999999999,1096.77,1106.5899999999999,1274400000,1106.5899999999999]
[2002,5,20,1106.5899999999999,1106.5899999999999,1090.6099999999999,1091.8800000000001,989800000,1091.8800000000001]
[2002,5,21,1091.8800000000001,1099.55,1079.08,1079.8800000000001,1200500000,1079.8800000000001]
[2002,5,22,1079.8800000000001,1086.02,1075.6400000000001,1086.02,1136300000,1086.02]
[2002,5,23,1086.02,1097.0999999999999,1080.55,1097.08,1192900000,1097.08]
[2002,5,24,1097.08,1097.08,1082.19,1083.82,885400000,1083.82]
[2002,5,28,1083.82,1085.98,1070.31,1074.55,996500000,1074.55]
[2002,5,29,1074.55,1074.83,1067.6600000000001,1067.6600000000001,1081800000,1067.6600000000001]
[2002,5,30,1067.6600000000001,1069.5,1054.26,1064.6600000000001,1286600000,1064.6600000000001]
[2002,5,31,1064.6600000000001,1079.93,1064.6600000000001,1067.1400000000001,1277300000,1067.1400000000001]
[2002,6,3,1067.1400000000001,1070.74,1039.9000000000001,1040.68,1324300000,1040.68]
[2002,6,4,1040.68,1046.06,1030.52,1040.69,1466600000,1040.69]
[2002,6,5,1040.69,1050.1099999999999,1038.8399999999999,1049.9000000000001,1300100000,1049.9000000000001]
[2002,6,6,1049.9000000000001,1049.9000000000001,1026.9100000000001,1029.1500000000001,1601500000,1029.1500000000001]
[2002,6,7,1029.1500000000001,1033.02,1012.49,1027.53,1341300000,1027.53]
[2002,6,10,1027.53,1038.18,1025.45,1030.74,1226200000,1030.74]
[2002,6,11,1030.74,1039.04,1012.94,1013.6,1212400000,1013.6]
[2002,6,12,1013.26,1021.85,1002.58,1020.26,1795720000,1020.26]
[2002,6,13,1020.26,1023.47,1008.12,1009.56,1405500000,1009.56]
[2002,6,14,1009.56,1009.56,981.63,1007.27,1549000000,1007.27]
[2002,6,17,1007.27,1036.17,1007.27,1036.17,1236600000,1036.17]
[2002,6,18,1036.17,1040.83,1030.92,1037.1400000000001,1193100000,1037.1400000000001]
[2002,6,19,1037.1400000000001,1037.6099999999999,1017.88,1019.99,1336100000,1019.99]
[2002,6,20,1019.99,1023.33,1004.59,1006.29,1389700000,1006.29]
[2002,6,21,1006.29,1006.29,985.65,989.14,1497200000,989.14]
[2002,6,24,989.14,1002.11,970.85,992.72,1552600000,992.72]
[2002,6,25,992.72,1005.88,974.21,976.14,1513700000,976.14]
[2002,6,26,976.14,977.43,952.92,973.53,2014290000,973.53]
[2002,6,27,973.53,990.67,963.74,990.64,1908600000,990.64]
[2002,6,28,990.64,1001.79,988.31,989.82,2117000000,989.82]
[2002,7,1,989.82,994.46,967.43,968.65,1425500000,968.65]
[2002,7,2,968.65,968.65,945.54,948.09,1823000000,948.09]
[2002,7,3,948.09,954.3,934.87,953.99,1527800000,953.99]
[2002,7,5,953.99,989.07,953.99,989.03,699400000,989.03]
[2002,7,8,989.03,993.56,972.91,976.98,1184400000,976.98]
[2002,7,9,976.98,979.63,951.71,952.83,1348900000,952.83]
[2002,7,10,952.83,956.34,920.29,920.47,1816900000,920.47]
[2002,7,11,920.47,929.16,900.94,927.37,2080480000,927.37]
[2002,7,12,927.37,934.31,913.71,921.39,1607400000,921.39]
[2002,7,15,921.39,921.39,876.46,917.93,2147483648,917.93]
[2002,7,16,917.93,918.65,897.13,900.94,1843700000,900.94]
[2002,7,17,901.05,926.52,895.03,906.04,2147483648,906.04]
[2002,7,18,905.45,907.8,880.6,881.56,1736300000,881.56]
[2002,7,19,881.56,881.56,842.07,847.75,2147483648,847.75]
[2002,7,22,847.76,854.13,813.26,819.85,2147483648,819.85]
[2002,7,23,819.85,827.69,796.13,797.7,2147483648,797.7]
[2002,7,24,797.71,844.32,775.68,843.43,2147483648,843.43]
[2002,7,25,843.42,853.83,816.11,838.68,2147483648,838.68]
[2002,7,26,838.68,852.85,835.92,852.84,1796100000,852.84]
[2002,7,29,852.84,898.96,852.84,898.96,1778650000,898.96]
[2002,7,30,898.96,909.81,884.7,902.78,1826090000,902.78]
[2002,7,31,902.78,911.64,889.88,911.62,2049360000,911.62]
[2002,8,1,911.62,911.62,882.48,884.66,1672200000,884.66]
[2002,8,2,884.4,884.72,853.95,864.24,1538100000,864.24]
[2002,8,5,864.24,864.24,833.44,834.6,1425500000,834.6]
[2002,8,6,834.6,874.44,834.6,859.57,1514100000,859.57]
[2002,8,7,859.57,878.74,854.15,876.77,1490400000,876.77]
[2002,8,8,876.77,905.84,875.17,905.46,1646700000,905.46]
[2002,8,9,898.73,913.95,890.77,908.64,1294900000,908.64]
[2002,8,12,908.64,908.64,892.38,903.8,1036500000,903.8]
[2002,8,13,903.8,911.71,883.62,884.21,1297700000,884.21]
[2002,8,14,884.21,920.21,876.2,919.62,1533800000,919.62]
[2002,8,15,919.62,933.29,918.17,930.25,1505100000,930.25]
[2002,8,16,930.25,935.38,916.21,928.77,1265300000,928.77]
[2002,8,19,928.77,951.17,927.21,950.7,1299800000,950.7]
[2002,8,20,950.7,950.7,931.86,937.43,1308500000,937.43]
[2002,8,21,937.43,951.59,931.32,949.36,1353100000,949.36]
[2002,8,22,949.36,965,946.43,962.7,1373000000,962.7]
[2002,8,23,962.7,962.7,937.17,940.86,1071500000,940.86]
[2002,8,26,940.86,950.8,930.42,947.95,1016900000,947.95]
[2002,8,27,947.95,955.82,930.36,934.82,1307700000,934.82]
[2002,8,28,934.82,934.82,913.21,917.87,1146600000,917.87]
[2002,8,29,917.87,924.59,903.33,917.8,1271100000,917.8]
[2002,8,30,917.8,928.15,910.17,916.07,929900000,916.07]
[2002,9,3,916.07,916.07,877.51,878.02,1289800000,878.02]
[2002,9,4,878.02,896.1,875.73,893.4,1372100000,893.4]
[2002,9,5,893.4,893.4,870.5,879.15,1401300000,879.15]
[2002,9,6,879.15,899.07,879.15,893.92,1184500000,893.92]
[2002,9,9,893.92,907.34,882.92,902.96,1130600000,902.96]
[2002,9,10,902.96,909.89,900.5,909.58,1186400000,909.58]
[2002,9,11,910.63,924.02,908.47,909.45,846600000,909.45]
[2002,9,12,909.45,909.45,884.84,886.91,1191600000,886.91]
[2002,9,13,886.91,892.75,877.05,889.81,1271000000,889.81]
[2002,9,16,889.81,891.84,878.91,891.1,1001400000,891.1]
[2002,9,17,891.1,902.68,872.38,873.52,1448600000,873.52]
[2002,9,18,873.52,878.45,857.39,869.46,1501000000,869.46]
[2002,9,19,869.46,869.46,843.09,843.32,1524000000,843.32]
[2002,9,20,843.32,849.32,839.09,845.39,1792800000,845.39]
[2002,9,23,845.39,845.39,825.76,833.7,1381100000,833.7]
[2002,9,24,833.7,833.7,817.38,819.29,1670240000,819.29]
[2002,9,25,819.27,844.22,818.46,839.66,1651500000,839.66]
[2002,9,26,839.66,856.6,839.66,854.95,1650000000,854.95]
[2002,9,27,854.95,854.95,826.84,827.37,1507300000,827.37]
[2002,9,30,827.37,827.37,800.2,815.28,1721870000,815.28]
[2002,10,1,815.28,847.93,812.82,847.91,1780900000,847.91]
[2002,10,2,843.77,851.93,826.5,827.91,1668900000,827.91]
[2002,10,3,827.91,840.02,817.25,818.95,1674500000,818.95]
[2002,10,4,818.95,825.9,794.1,800.58,1835930000,800.58]
[2002,10,7,800.58,808.21,782.96,785.28,1576500000,785.28]
[2002,10,8,785.28,808.86,779.5,798.55,1938430000,798.55]
[2002,10,9,798.55,798.55,775.8,776.76,1885030000,776.76]
[2002,10,10,776.76,806.51,768.63,803.92,2090230000,803.92]
[2002,10,11,803.92,843.27,803.92,835.32,1854130000,835.32]
[2002,10,14,835.32,844.39,828.37,841.44,1200300000,841.44]
[2002,10,15,841.44,881.27,841.44,881.27,1956000000,881.27]
[2002,10,16,881.27,881.27,856.28,860.02,1585000000,860.02]
[2002,10,17,860.02,885.35,860.02,879.2,1780390000,879.2]
[2002,10,18,879.2,886.68,866.58,884.39,1423100000,884.39]
[2002,10,21,884.39,900.69,873.06,899.72,1447000000,899.72]
[2002,10,22,899.72,899.72,882.4,890.16,1549200000,890.16]
[2002,10,23,890.16,896.14,873.82,896.14,1593900000,896.14]
[2002,10,24,896.14,902.94,879,882.5,1700570000,882.5]
[2002,10,25,882.5,897.71,877.03,897.65,1340400000,897.65]
[2002,10,28,897.65,907.44,886.15,890.23,1382600000,890.23]
[2002,10,29,890.23,890.64,867.91,882.15,1529700000,882.15]
[2002,10,30,882.15,895.28,879.19,890.71,1422300000,890.71]
[2002,10,31,890.71,898.83,879.75,885.76,1641300000,885.76]
[2002,11,1,885.76,903.42,877.71,900.96,1450400000,900.96]
[2002,11,4,900.96,924.58,900.96,908.35,1645900000,908.35]
[2002,11,5,908.35,915.83,904.91,915.39,1354100000,915.39]
[2002,11,6,915.39,925.66,905,923.76,1674000000,923.76]
[2002,11,7,923.76,923.76,898.68,902.65,1466900000,902.65]
[2002,11,8,902.65,910.11,891.62,894.74,1446500000,894.74]
[2002,11,11,894.74,894.74,874.63,876.19,1113000000,876.19]
[2002,11,12,876.19,894.3,876.19,882.95,1377100000,882.95]
[2002,11,13,882.95,892.51,872.05,882.53,1463400000,882.53]
[2002,11,14,882.53,904.27,882.53,904.27,1519000000,904.27]
[2002,11,15,904.27,910.21,895.35,909.83,1400100000,909.83]
[2002,11,18,909.83,915.91,899.48,900.36,1282600000,900.36]
[2002,11,19,900.36,905.45,893.09,896.74,1337400000,896.74]
[2002,11,20,896.74,915.01,894.93,914.15,1517300000,914.15]
[2002,11,21,914.15,935.13,914.15,933.76,2147483648,933.76]
[2002,11,22,933.76,937.28,928.41,930.55,1626800000,930.55]
[2002,11,25,930.55,937.15,923.31,932.87,1574000000,932.87]
[2002,11,26,932.87,932.87,912.1,913.31,1543600000,913.31]
[2002,11,27,913.31,940.41,913.31,938.87,1350300000,938.87]
[2002,11,29,938.87,941.82,935.58,936.31,643460000,936.31]
[2002,12,2,936.31,954.28,927.72,934.53,1612000000,934.53]
[2002,12,3,934.53,934.53,918.73,920.75,1488400000,920.75]
[2002,12,4,920.75,925.25,909.51,917.58,1588900000,917.58]
[2002,12,5,917.58,921.49,905.9,906.55,1250200000,906.55]
[2002,12,6,906.55,915.48,895.96,912.23,1241100000,912.23]
[2002,12,9,912.23,912.23,891.97,892,1320800000,892]
[2002,12,10,892,904.95,892,904.45,1286600000,904.45]
[2002,12,11,904.45,909.94,896.48,904.96,1285100000,904.96]
[2002,12,12,904.96,908.37,897,901.58,1255300000,901.58]
[2002,12,13,901.58,901.58,888.48,889.48,1330800000,889.48]
[2002,12,16,889.48,910.42,889.48,910.4,1271600000,910.4]
[2002,12,17,910.4,911.22,901.74,902.99,1251800000,902.99]
[2002,12,18,902.99,902.99,887.82,891.12,1446200000,891.12]
[2002,12,19,890.02,899.19,880.32,884.25,1385900000,884.25]
[2002,12,20,884.25,897.79,884.25,895.76,1782730000,895.76]
[2002,12,23,895.74,902.43,892.26,897.38,1112100000,897.38]
[2002,12,24,897.38,897.38,892.29,892.47,458310000,892.47]
[2002,12,26,892.47,903.89,887.48,889.66,721100000,889.66]
[2002,12,27,889.66,890.46,873.62,875.4,758400000,875.4]
[2002,12,30,875.4,882.1,870.23,879.39,1057800000,879.39]
[2002,12,31,879.39,881.93,869.45,879.82,1088500000,879.82]
[2003,1,2,879.82,909.03,879.82,909.03,1229200000,909.03]
[2003,1,3,909.03,911.25,903.07,908.59,1130800000,908.59]
[2003,1,6,908.59,931.77,908.59,929.01,1435900000,929.01]
[2003,1,7,929.01,930.81,919.93,922.93,1545200000,922.93]
[2003,1,8,922.93,922.93,908.32,909.93,1467600000,909.93]
[2003,1,9,909.93,928.31,909.93,927.57,1560300000,927.57]
[2003,1,10,927.58,932.89,917.66,927.57,1485400000,927.57]
[2003,1,13,927.57,935.05,922.05,926.26,1396300000,926.26]
[2003,1,14,926.26,931.66,921.72,931.66,1379400000,931.66]
[2003,1,15,931.66,932.59,916.7,918.22,1432100000,918.22]
[2003,1,16,918.22,926.03,911.98,914.6,1534600000,914.6]
[2003,1,17,914.6,914.6,899.02,901.78,1358200000,901.78]
[2003,1,21,901.78,906,887.62,887.62,1335200000,887.62]
[2003,1,22,887.62,889.74,877.64,878.36,1560800000,878.36]
[2003,1,23,878.36,890.25,876.89,887.34,1744550000,887.34]
[2003,1,24,887.34,887.34,859.71,861.4,1574800000,861.4]
[2003,1,27,861.4,863.95,844.25,847.48,1435900000,847.48]
[2003,1,28,847.48,860.76,847.48,858.54,1459100000,858.54]
[2003,1,29,858.54,868.72,845.86,864.36,1595400000,864.36]
[2003,1,30,864.36,865.48,843.74,844.61,1510300000,844.61]
[2003,1,31,844.61,858.33,840.34,855.7,1578530000,855.7]
[2003,2,3,855.7,864.64,855.7,860.32,1258500000,860.32]
[2003,2,4,860.32,860.32,840.19,848.2,1451600000,848.2]
[2003,2,5,848.2,861.63,842.11,843.59,1450800000,843.59]
[2003,2,6,843.59,844.23,833.25,838.15,1430900000,838.15]
[2003,2,7,838.15,845.73,826.7,829.69,1276800000,829.69]
[2003,2,10,829.69,837.16,823.53,835.97,1238200000,835.97]
[2003,2,11,835.97,843.02,825.09,829.2,1307000000,829.2]
[2003,2,12,829.2,832.12,818.49,818.68,1260500000,818.68]
[2003,2,13,818.68,821.25,806.29,817.37,1489300000,817.37]
[2003,2,14,817.37,834.89,815.03,834.89,1404600000,834.89]
[2003,2,18,834.89,852.87,834.89,851.17,1250800000,851.17]
[2003,2,19,851.17,851.17,838.79,845.13,1075600000,845.13]
[2003,2,20,845.13,849.37,836.56,837.1,1194100000,837.1]
[2003,2,21,837.1,852.28,831.48,848.17,1398200000,848.17]
[2003,2,24,848.17,848.17,832.16,832.58,1229200000,832.58]
[2003,2,25,832.58,839.55,818.54,838.57,1483700000,838.57]
[2003,2,26,838.57,840.1,826.68,827.55,1374400000,827.55]
[2003,2,27,827.55,842.19,827.55,837.28,1287800000,837.28]
[2003,2,28,837.28,847,837.28,841.15,1373300000,841.15]
[2003,3,3,841.15,852.34,832.74,834.81,1208900000,834.81]
[2003,3,4,834.81,835.43,821.96,821.99,1256600000,821.99]
[2003,3,5,821.99,829.87,819,829.85,1332700000,829.85]
[2003,3,6,829.85,829.85,819.85,822.1,1299200000,822.1]
[2003,3,7,822.1,829.55,811.23,828.89,1368500000,828.89]
[2003,3,10,828.89,828.89,806.57,807.48,1255000000,807.48]
[2003,3,11,807.48,814.25,800.3,800.73,1427700000,800.73]
[2003,3,12,800.73,804.19,788.9,804.19,1620000000,804.19]
[2003,3,13,804.19,832.02,804.19,831.9,1816300000,831.9]
[2003,3,14,831.89,841.39,828.26,833.27,1541900000,833.27]
[2003,3,17,833.27,862.79,827.17,862.79,1700420000,862.79]
[2003,3,18,862.79,866.94,857.36,866.45,1555100000,866.45]
[2003,3,19,866.45,874.99,861.21,874.02,1473400000,874.02]
[2003,3,20,874.02,879.6,859.01,875.67,1439100000,875.67]
[2003,3,21,875.84,895.9,875.84,895.79,1883710000,895.79]
[2003,3,24,895.79,895.79,862.02,864.23,1293000000,864.23]
[2003,3,25,864.23,879.87,862.59,874.74,1333400000,874.74]
[2003,3,26,874.74,875.8,866.47,869.95,1319700000,869.95]
[2003,3,27,869.95,874.15,858.09,868.52,1232900000,868.52]
[2003,3,28,868.52,869.88,860.83,863.5,1227000000,863.5]
[2003,3,31,863.5,863.5,843.68,848.18,1495500000,848.18]
[2003,4,1,848.18,861.28,847.85,858.48,1461600000,858.48]
[2003,4,2,858.48,884.57,858.48,880.9,1589800000,880.9]
[2003,4,3,880.9,885.89,876.12,876.45,1339500000,876.45]
[2003,4,4,876.45,882.73,874.23,878.85,1241200000,878.85]
[2003,4,7,878.85,904.89,878.85,879.93,1494000000,879.93]
[2003,4,8,879.93,883.11,874.68,878.29,1235400000,878.29]
[2003,4,9,878.29,887.35,865.72,865.99,1293700000,865.99]
[2003,4,10,865.99,871.78,862.76,871.58,1275300000,871.58]
[2003,4,11,871.58,883.34,865.92,868.3,1141600000,868.3]
[2003,4,14,868.3,885.26,868.3,885.23,1131000000,885.23]
[2003,4,15,885.23,891.27,881.85,890.81,1460200000,890.81]
[2003,4,16,890.81,896.77,877.93,879.91,1587600000,879.91]
[2003,4,17,879.91,893.83,879.2,893.58,1430600000,893.58]
[2003,4,21,893.58,898.01,888.17,892.01,1118700000,892.01]
[2003,4,22,892.01,911.74,886.7,911.37,1631200000,911.37]
[2003,4,23,911.37,919.74,909.89,919.02,1667200000,919.02]
[2003,4,24,919.02,919.02,906.69,911.43,1648100000,911.43]
[2003,4,25,911.43,911.43,897.52,898.81,1335800000,898.81]
[2003,4,28,898.81,918.15,898.81,914.84,1273000000,914.84]
[2003,4,29,914.84,924.24,911.1,917.84,1525600000,917.84]
[2003,4,30,917.84,922.01,911.7,916.92,1788510000,916.92]
[2003,5,1,916.92,919.68,902.83,916.3,1397500000,916.3]
[2003,5,2,916.3,930.56,912.35,930.08,1554300000,930.08]
[2003,5,5,930.08,933.88,924.55,926.55,1446300000,926.55]
[2003,5,6,926.55,939.61,926.38,934.39,1649600000,934.39]
[2003,5,7,934.39,937.22,926.41,929.62,1531900000,929.62]
[2003,5,8,929.62,929.62,919.72,920.27,1379600000,920.27]
[2003,5,9,920.27,933.77,920.27,933.41,1326100000,933.41]
[2003,5,12,933.41,946.84,929.3,945.11,1378800000,945.11]
[2003,5,13,945.11,947.51,938.91,942.3,1418100000,942.3]
[2003,5,14,942.3,947.29,935.24,939.28,1401800000,939.28]
[2003,5,15,939.28,948.23,938.79,946.67,1508700000,946.67]
[2003,5,16,946.67,948.65,938.6,944.3,1505500000,944.3]
[2003,5,19,944.3,944.3,920.23,920.77,1375700000,920.77]
[2003,5,20,920.77,925.34,912.05,919.73,1505300000,919.73]
[2003,5,21,919.73,923.85,914.91,923.42,1457800000,923.42]
[2003,5,22,923.42,935.3,922.54,931.87,1448500000,931.87]
[2003,5,23,931.87,935.2,927.42,933.22,1201000000,933.22]
[2003,5,27,933.22,952.76,927.33,951.48,1532000000,951.48]
[2003,5,28,951.48,959.39,950.12,953.22,1559000000,953.22]
[2003,5,29,953.22,962.08,946.23,949.64,1685800000,949.64]
[2003,5,30,949.64,965.38,949.64,963.59,1688800000,963.59]
[2003,6,2,963.59,979.11,963.59,967,1662500000,967]
[2003,6,3,967,973.02,964.47,971.56,1450200000,971.56]
[2003,6,4,971.56,987.85,970.72,986.24,1618700000,986.24]
[2003,6,5,986.24,990.14,978.13,990.14,1693100000,990.14]
[2003,6,6,990.14,1007.69,986.01,987.76,1837200000,987.76]
[2003,6,9,987.76,987.76,972.59,975.93,1307000000,975.93]
[2003,6,10,975.93,984.84,975.93,984.84,1275400000,984.84]
[2003,6,11,984.84,997.48,981.61,997.48,1520000000,997.48]
[2003,6,12,997.48,1002.74,991.27,998.51,1553100000,998.51]
[2003,6,13,998.51,1000.92,984.27,988.61,1271600000,988.61]
[2003,6,16,988.61,1010.86,988.61,1010.74,1345900000,1010.74]
[2003,6,17,1010.74,1015.33,1007.04,1011.66,1479700000,1011.66]
[2003,6,18,1011.66,1015.12,1004.61,1010.09,1488900000,1010.09]
[2003,6,19,1010.09,1011.22,993.08,994.7,1530100000,994.7]
[2003,6,20,994.7,1002.09,993.36,995.69,1698000000,995.69]
[2003,6,23,995.69,995.69,977.4,981.64,1398100000,981.64]
[2003,6,24,981.64,987.84,979.08,983.45,1388300000,983.45]
[2003,6,25,983.45,991.64,974.86,975.32,1459200000,975.32]
[2003,6,26,975.32,986.53,973.8,985.82,1387400000,985.82]
[2003,6,27,985.82,988.88,974.29,976.22,1267800000,976.22]
[2003,6,30,976.22,983.61,973.6,974.5,1587200000,974.5]
[2003,7,1,974.5,983.26,962.1,982.32,1460200000,982.32]
[2003,7,2,982.32,993.78,982.32,993.75,1519300000,993.75]
[2003,7,3,993.75,995,983.34,985.7,775900000,985.7]
[2003,7,7,985.7,1005.56,985.7,1004.42,1429100000,1004.42]
[2003,7,8,1004.42,1008.92,998.73,1007.84,1565700000,1007.84]
[2003,7,9,1007.84,1010.43,998.17,1002.21,1618000000,1002.21]
[2003,7,10,1002.21,1002.21,983.63,988.7,1465700000,988.7]
[2003,7,11,988.7,1000.86,988.7,998.14,1212700000,998.14]
[2003,7,14,998.14,1015.41,998.14,1003.86,1448900000,1003.86]
[2003,7,15,1003.86,1009.61,996.67,1000.42,1518600000,1000.42]
[2003,7,16,1000.42,1003.47,989.3,994.09,1662000000,994.09]
[2003,7,17,994,994,978.6,981.73,1661400000,981.73]
[2003,7,18,981.73,994.25,981.71,993.32,1365200000,993.32]
[2003,7,21,993.32,993.32,975.63,978.8,1254200000,978.8]
[2003,7,22,978.8,990.29,976.08,988.11,1439700000,988.11]
[2003,7,23,988.11,989.86,979.79,988.61,1362700000,988.61]
[2003,7,24,988.61,998.89,981.07,981.6,1559000000,981.6]
[2003,7,25,981.6,998.71,977.49,998.68,1397500000,998.68]
[2003,7,28,998.68,1000.68,993.59,996.52,1328600000,996.52]
[2003,7,29,996.52,998.64,984.15,989.28,1508900000,989.28]
[2003,7,30,989.28,992.62,985.96,987.49,1391900000,987.49]
[2003,7,31,987.49,1004.59,987.49,990.31,1608000000,990.31]
[2003,8,1,990.31,990.31,978.86,980.15,1390600000,980.15]
[2003,8,4,980.15,985.75,966.79,982.82,1318700000,982.82]
[2003,8,5,982.82,982.82,964.97,965.46,1351700000,965.46]
[2003,8,6,965.46,975.74,960.84,967.08,1491000000,967.08]
[2003,8,7,967.08,974.89,963.82,974.12,1389300000,974.12]
[2003,8,8,974.12,980.57,973.83,977.59,1086600000,977.59]
[2003,8,11,977.59,985.46,974.21,980.59,1022200000,980.59]
[2003,8,12,980.59,990.41,979.9,990.35,1132300000,990.35]
[2003,8,13,990.35,992.5,980.85,984.03,1208800000,984.03]
[2003,8,14,984.03,991.91,980.36,990.51,1186800000,990.51]
[2003,8,15,990.51,992.39,987.1,990.67,636370000,990.67]
[2003,8,18,990.67,1000.35,990.67,999.74,1127600000,999.74]
[2003,8,19,999.74,1003.3,995.3,1002.35,1300600000,1002.35]
[2003,8,20,1002.35,1003.54,996.62,1000.3,1210800000,1000.3]
[2003,8,21,1000.3,1009.53,999.33,1003.27,1407100000,1003.27]
[2003,8,22,1003.27,1011.01,992.62,993.06,1308900000,993.06]
[2003,8,25,993.06,993.71,987.91,993.71,971700000,993.71]
[2003,8,26,993.71,997.93,983.57,996.73,1178700000,996.73]
[2003,8,27,996.73,998.05,993.33,996.79,1051400000,996.79]
[2003,8,28,996.79,1004.12,991.42,1002.84,1165200000,1002.84]
[2003,8,29,1002.84,1008.85,999.52,1008.01,945100000,1008.01]
[2003,9,2,1008.01,1022.59,1005.73,1021.99,1470500000,1021.99]
[2003,9,3,1021.99,1029.3399999999999,1021.99,1026.27,1675600000,1026.27]
[2003,9,4,1026.27,1029.17,1022.19,1027.97,1453900000,1027.97]
[2003,9,5,1027.97,1029.21,1018.19,1021.39,1465200000,1021.39]
[2003,9,8,1021.39,1032.4100000000001,1021.39,1031.6400000000001,1299300000,1031.6400000000001]
[2003,9,9,1031.6400000000001,1031.6400000000001,1021.14,1023.17,1414800000,1023.17]
[2003,9,10,1023.17,1023.17,1009.74,1010.92,1582100000,1010.92]
[2003,9,11,1010.92,1020.88,1010.92,1016.42,1335900000,1016.42]
[2003,9,12,1016.42,1019.65,1007.71,1018.63,1236700000,1018.63]
[2003,9,15,1018.63,1019.79,1013.59,1014.81,1151300000,1014.81]
[2003,9,16,1014.81,1029.6600000000001,1014.81,1029.32,1403200000,1029.32]
[2003,9,17,1029.32,1031.3399999999999,1024.53,1025.97,1338210000,1025.97]
[2003,9,18,1025.97,1040.1600000000001,1025.75,1039.58,1498800000,1039.58]
[2003,9,19,1039.58,1040.29,1031.8900000000001,1036.3,1518600000,1036.3]
[2003,9,22,1036.3,1036.3,1018.3,1022.82,1278800000,1022.82]
[2003,9,23,1022.82,1030.1199999999999,1021.54,1029.03,1301700000,1029.03]
[2003,9,24,1029.03,1029.83,1008.93,1009.38,1556000000,1009.38]
[2003,9,25,1009.38,1015.97,1003.26,1003.27,1530000000,1003.27]
[2003,9,26,1003.27,1003.45,996.08,996.85,1472500000,996.85]
[2003,9,29,996.85,1006.89,995.31,1006.58,1366500000,1006.58]
[2003,9,30,1006.58,1006.58,990.36,995.97,1590500000,995.97]
[2003,10,1,995.97,1018.22,995.97,1018.22,1566300000,1018.22]
[2003,10,2,1018.22,1021.87,1013.38,1020.24,1269300000,1020.24]
[2003,10,3,1020.24,1039.31,1020.24,1029.8499999999999,1570500000,1029.8499999999999]
[2003,10,6,1029.8499999999999,1036.48,1029.1500000000001,1034.3499999999999,1025800000,1034.3499999999999]
[2003,10,7,1034.3499999999999,1039.25,1026.27,1039.25,1279500000,1039.25]
[2003,10,8,1039.25,1040.06,1030.96,1033.78,1262500000,1033.78]
[2003,10,9,1033.78,1048.28,1033.78,1038.73,1578700000,1038.73]
[2003,10,10,1038.73,1040.8399999999999,1035.74,1038.06,1108100000,1038.06]
[2003,10,13,1038.06,1048.9000000000001,1038.06,1045.3499999999999,1040500000,1045.3499999999999]
[2003,10,14,1045.3499999999999,1049.49,1040.8399999999999,1049.48,1271900000,1049.48]
[2003,10,15,1049.48,1053.79,1043.1500000000001,1046.76,1521100000,1046.76]
[2003,10,16,1046.76,1052.94,1044.04,1050.07,1417700000,1050.07]
[2003,10,17,1050.07,1051.8900000000001,1036.57,1039.32,1352000000,1039.32]
[2003,10,20,1039.32,1044.69,1036.1300000000001,1044.68,1172600000,1044.68]
[2003,10,21,1044.68,1048.57,1042.5899999999999,1046.03,1498000000,1046.03]
[2003,10,22,1046.03,1046.03,1028.3900000000001,1030.3599999999999,1647200000,1030.3599999999999]
[2003,10,23,1030.3599999999999,1035.44,1025.8900000000001,1033.77,1604300000,1033.77]
[2003,10,24,1033.77,1033.77,1018.32,1028.9100000000001,1420300000,1028.9100000000001]
[2003,10,27,1028.9100000000001,1037.75,1028.9100000000001,1031.1300000000001,1371800000,1031.1300000000001]
[2003,10,28,1031.1300000000001,1046.79,1031.1300000000001,1046.79,1629200000,1046.79]
[2003,10,29,1046.79,1049.83,1043.3499999999999,1048.1099999999999,1562600000,1048.1099999999999]
[2003,10,30,1048.1099999999999,1052.81,1043.82,1046.94,1629700000,1046.94]
[2003,10,31,1046.94,1053.0899999999999,1046.94,1050.71,1498900000,1050.71]
[2003,11,3,1050.71,1061.44,1050.71,1059.02,1378200000,1059.02]
[2003,11,4,1059.02,1059.02,1051.7,1053.25,1417600000,1053.25]
[2003,11,5,1053.25,1054.54,1044.8800000000001,1051.81,1401800000,1051.81]
[2003,11,6,1051.81,1058.94,1046.93,1058.05,1453900000,1058.05]
[2003,11,7,1058.05,1062.3900000000001,1052.17,1053.21,1440500000,1053.21]
[2003,11,10,1053.21,1053.6500000000001,1045.58,1047.1099999999999,1243600000,1047.1099999999999]
[2003,11,11,1047.1099999999999,1048.23,1043.46,1046.57,1162500000,1046.57]
[2003,11,12,1046.57,1059.0999999999999,1046.57,1058.53,1349300000,1058.53]
[2003,11,13,1058.56,1059.6199999999999,1052.96,1058.4100000000001,1383000000,1058.4100000000001]
[2003,11,14,1058.4100000000001,1063.6500000000001,1048.1099999999999,1050.3499999999999,1356100000,1050.3499999999999]
[2003,11,17,1050.3499999999999,1050.3499999999999,1035.28,1043.6300000000001,1374300000,1043.6300000000001]
[2003,11,18,1043.6300000000001,1048.77,1034,1034.1500000000001,1354300000,1034.1500000000001]
[2003,11,19,1034.1500000000001,1043.95,1034.1500000000001,1042.44,1326200000,1042.44]
[2003,11,20,1042.44,1046.48,1033.42,1033.6500000000001,1326700000,1033.6500000000001]
[2003,11,21,1033.6500000000001,1037.57,1031.2,1035.28,1273800000,1035.28]
[2003,11,24,1035.28,1052.08,1035.28,1052.08,1302800000,1052.08]
[2003,11,25,1052.08,1058.05,1049.31,1053.8900000000001,1333700000,1053.8900000000001]
[2003,11,26,1053.8900000000001,1058.45,1048.28,1058.45,1097700000,1058.45]
[2003,11,28,1058.45,1060.6300000000001,1056.77,1058.2,487220000,1058.2]
[2003,12,1,1058.2,1070.47,1058.2,1070.1199999999999,1375000000,1070.1199999999999]
[2003,12,2,1070.1199999999999,1071.22,1065.22,1066.6199999999999,1383200000,1066.6199999999999]
[2003,12,3,1066.6199999999999,1074.3,1064.6300000000001,1064.73,1441700000,1064.73]
[2003,12,4,1064.73,1070.3699999999999,1063.1500000000001,1069.72,1463100000,1069.72]
[2003,12,5,1069.72,1069.72,1060.0899999999999,1061.5,1265900000,1061.5]
[2003,12,8,1061.5,1069.5899999999999,1060.93,1069.3,1218900000,1069.3]
[2003,12,9,1069.3,1071.94,1059.1600000000001,1060.18,1465500000,1060.18]
[2003,12,10,1060.18,1063.02,1053.4100000000001,1059.05,1444000000,1059.05]
[2003,12,11,1059.05,1073.6300000000001,1059.05,1071.21,1441100000,1071.21]
[2003,12,12,1071.21,1074.76,1067.6400000000001,1074.1400000000001,1223100000,1074.1400000000001]
[2003,12,15,1074.1400000000001,1082.79,1068,1068.04,1520800000,1068.04]
[2003,12,16,1068.04,1075.94,1068.04,1075.1300000000001,1547900000,1075.1300000000001]
[2003,12,17,1075.1300000000001,1076.54,1071.1400000000001,1076.48,1441700000,1076.48]
[2003,12,18,1076.48,1089.5,1076.48,1089.18,1579900000,1089.18]
[2003,12,19,1089.18,1091.06,1084.19,1088.6600000000001,1657300000,1088.6600000000001]
[2003,12,22,1088.6600000000001,1092.94,1086.1400000000001,1092.94,1251700000,1092.94]
[2003,12,23,1092.94,1096.95,1091.73,1096.02,1145300000,1096.02]
[2003,12,24,1096.02,1096.4000000000001,1092.73,1094.04,518060000,1094.04]
[2003,12,26,1094.04,1098.47,1094.04,1095.8900000000001,356070000,1095.8900000000001]
[2003,12,29,1095.8900000000001,1109.48,1095.8900000000001,1109.48,1058800000,1109.48]
[2003,12,30,1109.48,1109.75,1106.4100000000001,1109.6400000000001,1012600000,1109.6400000000001]
[2003,12,31,1109.6400000000001,1112.56,1106.21,1111.92,1027500000,1111.92]
[2004,1,2,1111.92,1118.8499999999999,1105.08,1108.48,1153200000,1108.48]
[2004,1,5,1108.48,1122.22,1108.48,1122.22,1578200000,1122.22]
[2004,1,6,1122.22,1124.46,1118.44,1123.67,1494500000,1123.67]
[2004,1,7,1123.67,1126.33,1116.45,1126.33,1704900000,1126.33]
[2004,1,8,1126.33,1131.92,1124.9100000000001,1131.92,1868400000,1131.92]
[2004,1,9,1131.92,1131.92,1120.9000000000001,1121.8599999999999,1720700000,1121.8599999999999]
[2004,1,12,1121.8599999999999,1127.8499999999999,1120.9000000000001,1127.23,1510200000,1127.23]
[2004,1,13,1127.23,1129.07,1115.19,1121.22,1595900000,1121.22]
[2004,1,14,1121.22,1130.75,1121.22,1130.52,1514600000,1130.52]
[2004,1,15,1130.52,1137.1099999999999,1124.54,1132.05,1695000000,1132.05]
[2004,1,16,1132.05,1139.83,1132.05,1139.83,1721100000,1139.83]
[2004,1,20,1139.83,1142.93,1135.4000000000001,1138.77,1698200000,1138.77]
[2004,1,21,1138.77,1149.21,1134.6199999999999,1147.6199999999999,1757600000,1147.6199999999999]
[2004,1,22,1147.6199999999999,1150.51,1143.01,1143.94,1693700000,1143.94]
[2004,1,23,1143.94,1150.31,1136.8499999999999,1141.55,1561200000,1141.55]
[2004,1,26,1141.55,1155.3800000000001,1141,1155.3699999999999,1480600000,1155.3699999999999]
[2004,1,27,1155.3699999999999,1155.3699999999999,1144.05,1144.05,1673100000,1144.05]
[2004,1,28,1144.05,1149.1400000000001,1126.5,1128.48,1842000000,1128.48]
[2004,1,29,1128.48,1134.3900000000001,1122.3800000000001,1134.1099999999999,1921900000,1134.1099999999999]
[2004,1,30,1134.1099999999999,1134.17,1127.73,1131.1300000000001,1635000000,1131.1300000000001]
[2004,2,2,1131.1300000000001,1142.45,1127.8699999999999,1135.26,1599200000,1135.26]
[2004,2,3,1135.26,1137.44,1131.33,1136.03,1476900000,1136.03]
[2004,2,4,1136.03,1136.03,1124.74,1126.52,1634800000,1126.52]
[2004,2,5,1126.52,1131.17,1124.44,1128.5899999999999,1566600000,1128.5899999999999]
[2004,2,6,1128.5899999999999,1142.79,1128.3900000000001,1142.76,1477600000,1142.76]
[2004,2,9,1142.76,1144.46,1139.21,1139.81,1303500000,1139.81]
[2004,2,10,1139.81,1147.02,1138.7,1145.54,1403900000,1145.54]
[2004,2,11,1145.54,1158.8900000000001,1142.33,1157.76,1699300000,1157.76]
[2004,2,12,1157.76,1157.76,1151.44,1152.1099999999999,1464300000,1152.1099999999999]
[2004,2,13,1152.1099999999999,1156.8800000000001,1143.24,1145.81,1329200000,1145.81]
[2004,2,17,1145.81,1158.98,1145.81,1156.99,1396500000,1156.99]
[2004,2,18,1156.99,1157.4000000000001,1149.54,1151.82,1382400000,1151.82]
[2004,2,19,1151.82,1158.57,1146.8499999999999,1147.06,1562800000,1147.06]
[2004,2,20,1147.06,1149.81,1139,1144.1099999999999,1479600000,1144.1099999999999]
[2004,2,23,1144.1099999999999,1146.69,1136.98,1140.99,1380400000,1140.99]
[2004,2,24,1140.99,1144.54,1134.43,1139.0899999999999,1543600000,1139.0899999999999]
[2004,2,25,1139.0899999999999,1145.24,1138.96,1143.67,1360700000,1143.67]
[2004,2,26,1143.67,1147.23,1138.6199999999999,1144.9100000000001,1383900000,1144.9100000000001]
[2004,2,27,1145.8,1151.68,1141.8,1144.94,1540400000,1144.94]
[2004,3,1,1144.94,1157.45,1144.94,1155.97,1497100000,1155.97]
[2004,3,2,1155.97,1156.54,1147.31,1149.0999999999999,1476000000,1149.0999999999999]
[2004,3,3,1149.0999999999999,1152.44,1143.78,1151.03,1334500000,1151.03]
[2004,3,4,1151.03,1154.97,1149.81,1154.8699999999999,1265800000,1154.8699999999999]
[2004,3,5,1154.8699999999999,1163.23,1148.77,1156.8599999999999,1398200000,1156.8599999999999]
[2004,3,8,1156.8599999999999,1159.94,1146.97,1147.2,1254400000,1147.2]
[2004,3,9,1147.2,1147.32,1136.8399999999999,1140.58,1499400000,1140.58]
[2004,3,10,1140.58,1141.45,1122.53,1123.8900000000001,1648400000,1123.8900000000001]
[2004,3,11,1123.8900000000001,1125.96,1105.8699999999999,1106.78,1889900000,1106.78]
[2004,3,12,1106.78,1120.6300000000001,1106.78,1120.57,1388500000,1120.57]
[2004,3,15,1120.57,1120.57,1103.3599999999999,1104.49,1600600000,1104.49]
[2004,3,16,1104.49,1113.76,1102.6099999999999,1110.7,1500700000,1110.7]
[2004,3,17,1110.7,1125.76,1110.7,1123.75,1490100000,1123.75]
[2004,3,18,1123.75,1125.5,1113.25,1122.32,1369200000,1122.32]
[2004,3,19,1122.32,1122.72,1109.69,1109.78,1457400000,1109.78]
[2004,3,22,1109.78,1109.78,1089.54,1095.4000000000001,1452300000,1095.4000000000001]
[2004,3,23,1095.4000000000001,1101.52,1091.57,1093.95,1458200000,1093.95]
[2004,3,24,1093.95,1098.32,1087.1600000000001,1091.33,1527800000,1091.33]
[2004,3,25,1091.33,1110.3800000000001,1091.33,1109.19,1471700000,1109.19]
[2004,3,26,1109.19,1115.27,1106.1300000000001,1108.06,1319100000,1108.06]
[2004,3,29,1108.06,1124.3699999999999,1108.06,1122.47,1405500000,1122.47]
[2004,3,30,1122.47,1127.5999999999999,1119.6600000000001,1127,1332400000,1127]
[2004,3,31,1127,1130.83,1121.46,1126.21,1560700000,1126.21]
[2004,4,1,1126.21,1135.67,1126.2,1132.17,1560700000,1132.17]
[2004,4,2,1132.17,1144.81,1132.17,1141.81,1629200000,1141.81]
[2004,4,5,1141.81,1150.57,1141.6400000000001,1150.57,1413700000,1150.57]
[2004,4,6,1150.57,1150.57,1143.3,1148.1600000000001,1397700000,1148.1600000000001]
[2004,4,7,1148.1600000000001,1148.1600000000001,1138.4100000000001,1140.53,1458800000,1140.53]
[2004,4,8,1140.53,1148.97,1134.52,1139.32,1199800000,1139.32]
[2004,4,12,1139.32,1147.29,1139.32,1145.2,1102400000,1145.2]
[2004,4,13,1145.2,1147.78,1127.7,1129.44,1423200000,1129.44]
[2004,4,14,1129.44,1132.52,1122.1500000000001,1128.17,1547700000,1128.17]
[2004,4,15,1128.17,1134.08,1120.75,1128.8399999999999,1568700000,1128.8399999999999]
[2004,4,16,1128.8399999999999,1136.8,1126.9000000000001,1134.6099999999999,1487800000,1134.6099999999999]
[2004,4,19,1134.56,1136.18,1129.8399999999999,1135.82,1194900000,1135.82]
[2004,4,20,1135.82,1139.26,1118.0899999999999,1118.1500000000001,1508500000,1118.1500000000001]
[2004,4,21,1118.1500000000001,1125.72,1116.03,1124.0899999999999,1738100000,1124.0899999999999]
[2004,4,22,1124.0899999999999,1142.77,1121.95,1139.93,1826700000,1139.93]
[2004,4,23,1139.93,1141.92,1134.81,1140.5999999999999,1396100000,1140.5999999999999]
[2004,4,26,1140.5999999999999,1145.08,1132.9100000000001,1135.53,1290600000,1135.53]
[2004,4,27,1135.53,1146.56,1135.53,1138.1099999999999,1518000000,1138.1099999999999]
[2004,4,28,1138.1099999999999,1138.1099999999999,1121.7,1122.4100000000001,1855600000,1122.4100000000001]
[2004,4,29,1122.4100000000001,1128.8,1108.04,1113.8900000000001,1859000000,1113.8900000000001]
[2004,4,30,1113.8900000000001,1119.26,1107.23,1107.3,1634700000,1107.3]
[2004,5,3,1107.3,1118.72,1107.3,1117.49,1571600000,1117.49]
[2004,5,4,1117.49,1127.74,1112.8900000000001,1119.55,1662100000,1119.55]
[2004,5,5,1119.55,1125.07,1117.9000000000001,1121.53,1469000000,1121.53]
[2004,5,6,1121.53,1121.53,1106.3,1113.99,1509300000,1113.99]
[2004,5,7,1113.99,1117.3,1098.6300000000001,1098.7,1653600000,1098.7]
[2004,5,10,1098.7,1098.7,1079.6300000000001,1087.1199999999999,1918400000,1087.1199999999999]
[2004,5,11,1087.1199999999999,1095.69,1087.1199999999999,1095.45,1533800000,1095.45]
[2004,5,12,1095.45,1097.55,1076.32,1097.28,1697600000,1097.28]
[2004,5,13,1097.28,1102.77,1091.76,1096.44,1411100000,1096.44]
[2004,5,14,1096.44,1102.0999999999999,1088.24,1095.7,1335900000,1095.7]
[2004,5,17,1095.7,1095.7,1079.3599999999999,1084.0999999999999,1430100000,1084.0999999999999]
[2004,5,18,1084.0999999999999,1094.0999999999999,1084.0999999999999,1091.49,1353000000,1091.49]
[2004,5,19,1091.49,1105.93,1088.49,1088.68,1548600000,1088.68]
[2004,5,20,1088.68,1092.6199999999999,1085.43,1089.19,1211000000,1089.19]
[2004,5,21,1089.19,1099.6400000000001,1089.19,1093.56,1258600000,1093.56]
[2004,5,24,1093.56,1101.28,1091.77,1095.4100000000001,1227500000,1095.4100000000001]
[2004,5,25,1095.4100000000001,1113.8,1090.74,1113.05,1545700000,1113.05]
[2004,5,26,1113.05,1116.71,1109.9100000000001,1114.94,1369400000,1114.94]
[2004,5,27,1114.94,1123.95,1114.8599999999999,1121.28,1447500000,1121.28]
[2004,5,28,1121.28,1122.69,1118.0999999999999,1120.68,1172600000,1120.68]
[2004,6,1,1120.68,1122.7,1113.32,1121.2,1238000000,1121.2]
[2004,6,2,1121.2,1128.0999999999999,1118.6400000000001,1124.99,1251700000,1124.99]
[2004,6,3,1124.99,1125.31,1116.57,1116.6400000000001,1232400000,1116.6400000000001]
[2004,6,4,1116.6400000000001,1129.17,1116.6400000000001,1122.5,1115300000,1122.5]
[2004,6,7,1122.5,1140.54,1122.5,1140.42,1211800000,1140.42]
[2004,6,8,1140.42,1142.18,1135.45,1142.18,1190300000,1142.18]
[2004,6,9,1142.18,1142.18,1131.17,1131.33,1276800000,1131.33]
[2004,6,10,1131.33,1136.47,1131.33,1136.47,1160600000,1136.47]
[2004,6,14,1136.47,1136.47,1122.1600000000001,1125.29,1179400000,1125.29]
[2004,6,15,1125.29,1137.3599999999999,1125.29,1132.01,1345900000,1132.01]
[2004,6,16,1132.01,1135.28,1130.55,1133.56,1168400000,1133.56]
[2004,6,17,1133.56,1133.56,1126.8900000000001,1132.05,1296700000,1132.05]
[2004,6,18,1132.05,1138.96,1129.83,1135.02,1500600000,1135.02]
[2004,6,21,1135.02,1138.05,1129.6400000000001,1130.3,1123900000,1130.3]
[2004,6,22,1130.3,1135.05,1124.3699999999999,1134.4100000000001,1382300000,1134.4100000000001]
[2004,6,23,1134.4100000000001,1145.1500000000001,1131.73,1144.06,1444200000,1144.06]
[2004,6,24,1144.06,1146.3399999999999,1139.94,1140.6500000000001,1394900000,1140.6500000000001]
[2004,6,25,1140.6500000000001,1145.97,1134.24,1134.43,1812900000,1134.43]
[2004,6,28,1134.43,1142.5999999999999,1131.72,1133.3499999999999,1354600000,1133.3499999999999]
[2004,6,29,1133.3499999999999,1138.26,1131.81,1136.2,1375000000,1136.2]
[2004,6,30,1136.2,1144.2,1133.6199999999999,1140.8399999999999,1473800000,1140.8399999999999]
[2004,7,1,1140.8399999999999,1140.8399999999999,1123.06,1128.94,1495700000,1128.94]
[2004,7,2,1128.94,1129.1500000000001,1123.26,1125.3800000000001,1085000000,1125.3800000000001]
[2004,7,6,1125.3800000000001,1125.3800000000001,1113.21,1116.21,1283300000,1116.21]
[2004,7,7,1116.21,1122.3699999999999,1114.92,1118.33,1328600000,1118.33]
[2004,7,8,1118.33,1119.1199999999999,1108.72,1109.1099999999999,1401100000,1109.1099999999999]
[2004,7,9,1109.1099999999999,1115.57,1109.1099999999999,1112.81,1186300000,1112.81]
[2004,7,12,1112.81,1116.1099999999999,1106.71,1114.3499999999999,1114600000,1114.3499999999999]
[2004,7,13,1114.3499999999999,1116.3,1112.99,1115.1400000000001,1199700000,1115.1400000000001]
[2004,7,14,1115.1400000000001,1119.5999999999999,1107.83,1111.47,1462000000,1111.47]
[2004,7,15,1111.47,1114.6300000000001,1106.67,1106.69,1408700000,1106.69]
[2004,7,16,1106.69,1112.17,1101.07,1101.3900000000001,1450300000,1101.3900000000001]
[2004,7,19,1101.3900000000001,1105.52,1096.55,1100.9000000000001,1319900000,1100.9000000000001]
[2004,7,20,1100.9000000000001,1108.8800000000001,1099.0999999999999,1108.67,1445800000,1108.67]
[2004,7,21,1108.67,1116.27,1093.8800000000001,1093.8800000000001,1679500000,1093.8800000000001]
[2004,7,22,1093.8800000000001,1099.6600000000001,1084.1600000000001,1096.8399999999999,1680800000,1096.8399999999999]
[2004,7,23,1096.8399999999999,1096.8399999999999,1083.56,1086.2,1337500000,1086.2]
[2004,7,26,1086.2,1089.82,1078.78,1084.07,1413400000,1084.07]
[2004,7,27,1084.07,1096.6500000000001,1084.07,1094.83,1610800000,1094.83]
[2004,7,28,1094.83,1098.8399999999999,1082.17,1095.42,1554300000,1095.42]
[2004,7,29,1095.42,1103.51,1095.42,1100.43,1530100000,1100.43]
[2004,7,30,1100.43,1103.73,1096.96,1101.72,1298200000,1101.72]
[2004,8,2,1101.72,1108.5999999999999,1097.3399999999999,1106.6199999999999,1276000000,1106.6199999999999]
[2004,8,3,1106.6199999999999,1106.6199999999999,1099.26,1099.69,1338300000,1099.69]
[2004,8,4,1099.69,1102.45,1092.4000000000001,1098.6300000000001,1369200000,1098.6300000000001]
[2004,8,5,1098.6300000000001,1098.79,1079.98,1080.7,1397400000,1080.7]
[2004,8,6,1080.7,1080.7,1062.23,1063.97,1521000000,1063.97]
[2004,8,9,1063.97,1069.46,1063.97,1065.22,1086000000,1065.22]
[2004,8,10,1065.22,1079.04,1065.22,1079.04,1245600000,1079.04]
[2004,8,11,1079.04,1079.04,1065.92,1075.79,1410400000,1075.79]
[2004,8,12,1075.79,1075.79,1062.82,1063.23,1405100000,1063.23]
[2004,8,13,1063.23,1067.58,1060.72,1064.8,1175100000,1064.8]
[2004,8,16,1064.8,1080.6600000000001,1064.8,1079.3399999999999,1206200000,1079.3399999999999]
[2004,8,17,1079.3399999999999,1086.78,1079.3399999999999,1081.71,1267800000,1081.71]
[2004,8,18,1081.71,1095.17,1078.93,1095.17,1282500000,1095.17]
[2004,8,19,1095.17,1095.17,1086.28,1091.23,1249400000,1091.23]
[2004,8,20,1091.23,1100.26,1089.57,1098.3499999999999,1199900000,1098.3499999999999]
[2004,8,23,1098.3499999999999,1101.4000000000001,1094.73,1095.68,1021900000,1095.68]
[2004,8,24,1095.68,1100.94,1092.82,1096.19,1092500000,1096.19]
[2004,8,25,1096.19,1106.29,1093.24,1104.96,1192200000,1104.96]
[2004,8,26,1104.96,1106.78,1102.46,1105.0899999999999,1023600000,1105.0899999999999]
[2004,8,27,1105.0899999999999,1109.68,1104.6199999999999,1107.77,845400000,1107.77]
[2004,8,30,1107.77,1107.77,1099.1500000000001,1099.1500000000001,843100000,1099.1500000000001]
[2004,8,31,1099.1500000000001,1104.24,1094.72,1104.24,1138200000,1104.24]
[2004,9,1,1104.24,1109.24,1099.18,1105.9100000000001,1142100000,1105.9100000000001]
[2004,9,2,1105.9100000000001,1119.1099999999999,1105.5999999999999,1118.31,1118400000,1118.31]
[2004,9,3,1118.31,1120.8,1113.57,1113.6300000000001,924170000,1113.6300000000001]
[2004,9,7,1113.6300000000001,1124.08,1113.6300000000001,1121.3,1214400000,1121.3]
[2004,9,8,1121.3,1123.05,1116.27,1116.27,1246300000,1116.27]
[2004,9,9,1116.27,1121.3,1113.6199999999999,1118.3800000000001,1371300000,1118.3800000000001]
[2004,9,10,1118.3800000000001,1125.26,1114.3900000000001,1123.92,1261200000,1123.92]
[2004,9,13,1123.92,1129.78,1123.3499999999999,1125.82,1299800000,1125.82]
[2004,9,14,1125.82,1129.46,1124.72,1128.33,1204500000,1128.33]
[2004,9,15,1128.33,1128.33,1119.82,1120.3699999999999,1256000000,1120.3699999999999]
[2004,9,16,1120.3699999999999,1126.06,1120.3699999999999,1123.5,1113900000,1123.5]
[2004,9,17,1123.5,1130.1400000000001,1123.5,1128.55,1422600000,1128.55]
[2004,9,20,1128.55,1128.55,1120.3399999999999,1122.2,1197600000,1122.2]
[2004,9,21,1122.2,1131.54,1122.2,1129.3,1325000000,1129.3]
[2004,9,22,1129.3,1129.3,1112.67,1113.56,1379900000,1113.56]
[2004,9,23,1113.56,1113.6099999999999,1108.05,1108.3599999999999,1286300000,1108.3599999999999]
[2004,9,24,1108.3599999999999,1113.81,1108.3599999999999,1110.1099999999999,1255400000,1110.1099999999999]
[2004,9,27,1110.1099999999999,1110.1099999999999,1103.24,1103.52,1263500000,1103.52]
[2004,9,28,1103.52,1111.77,1101.29,1110.06,1396600000,1110.06]
[2004,9,29,1110.06,1114.8,1107.42,1114.8,1402900000,1114.8]
[2004,9,30,1114.8,1116.31,1109.68,1114.58,1748000000,1114.58]
[2004,10,1,1114.58,1131.6400000000001,1114.58,1131.5,1582200000,1131.5]
[2004,10,4,1131.5,1140.1300000000001,1131.5,1135.17,1534000000,1135.17]
[2004,10,5,1135.17,1137.8699999999999,1132.03,1134.48,1418400000,1134.48]
[2004,10,6,1134.48,1142.05,1132.94,1142.05,1416700000,1142.05]
[2004,10,7,1142.05,1142.05,1130.5,1130.6500000000001,1447500000,1130.6500000000001]
[2004,10,8,1130.6500000000001,1132.92,1120.19,1122.1400000000001,1291600000,1122.1400000000001]
[2004,10,11,1122.1400000000001,1126.2,1122.1400000000001,1124.3900000000001,943800000,1124.3900000000001]
[2004,10,12,1124.3900000000001,1124.3900000000001,1115.77,1121.8399999999999,1320100000,1121.8399999999999]
[2004,10,13,1121.8399999999999,1127.01,1109.6300000000001,1113.6500000000001,1546200000,1113.6500000000001]
[2004,10,14,1113.6500000000001,1114.96,1102.06,1103.29,1489500000,1103.29]
[2004,10,15,1103.29,1113.17,1102.1400000000001,1108.2,1645100000,1108.2]
[2004,10,18,1108.2,1114.46,1103.33,1114.02,1373300000,1114.02]
[2004,10,19,1114.02,1117.96,1103.1500000000001,1103.23,1737500000,1103.23]
[2004,10,20,1103.23,1104.0899999999999,1094.25,1103.6600000000001,1685700000,1103.6600000000001]
[2004,10,21,1103.6600000000001,1108.8699999999999,1098.47,1106.49,1673000000,1106.49]
[2004,10,22,1106.49,1108.1400000000001,1095.47,1095.74,1469600000,1095.74]
[2004,10,25,1095.74,1096.81,1090.29,1094.8,1380500000,1094.8]
[2004,10,26,1094.81,1111.0999999999999,1094.81,1111.0899999999999,1685400000,1111.0899999999999]
[2004,10,27,1111.0899999999999,1126.29,1107.43,1125.4000000000001,1741900000,1125.4000000000001]
[2004,10,28,1125.3399999999999,1130.67,1120.5999999999999,1127.44,1628200000,1127.44]
[2004,10,29,1127.44,1131.4000000000001,1124.6199999999999,1130.2,1500800000,1130.2]
[2004,11,1,1130.2,1133.4100000000001,1127.5999999999999,1130.51,1395900000,1130.51]
[2004,11,2,1130.51,1140.48,1128.1199999999999,1130.56,1659000000,1130.56]
[2004,11,3,1130.54,1147.57,1130.54,1143.2,1767500000,1143.2]
[2004,11,4,1143.2,1161.67,1142.3399999999999,1161.67,1782700000,1161.67]
[2004,11,5,1161.67,1170.8699999999999,1160.6600000000001,1166.17,1724400000,1166.17]
[2004,11,8,1166.17,1166.77,1162.32,1164.8900000000001,1358700000,1164.8900000000001]
[2004,11,9,1164.8900000000001,1168.96,1162.48,1164.08,1450800000,1164.08]
[2004,11,10,1164.08,1169.25,1162.51,1162.9100000000001,1504300000,1162.9100000000001]
[2004,11,11,1162.9100000000001,1174.8,1162.9100000000001,1173.48,1393000000,1173.48]
[2004,11,12,1173.48,1184.17,1171.43,1184.17,1531600000,1184.17]
[2004,11,15,1184.17,1184.48,1179.8499999999999,1183.81,1453300000,1183.81]
[2004,11,16,1183.81,1183.81,1175.32,1175.43,1364400000,1175.43]
[2004,11,17,1175.43,1188.46,1175.43,1181.94,1684200000,1181.94]
[2004,11,18,1181.94,1184.9000000000001,1180.1500000000001,1183.55,1456700000,1183.55]
[2004,11,19,1183.55,1184,1169.19,1170.3399999999999,1526600000,1170.3399999999999]
[2004,11,22,1170.3399999999999,1178.18,1167.8900000000001,1177.24,1392700000,1177.24]
[2004,11,23,1177.24,1179.52,1171.4100000000001,1176.94,1428300000,1176.94]
[2004,11,24,1176.94,1182.46,1176.94,1181.76,1149600000,1181.76]
[2004,11,26,1181.76,1186.6199999999999,1181.08,1182.6500000000001,504580000,1182.6500000000001]
[2004,11,29,1182.6500000000001,1186.94,1172.3699999999999,1178.57,1378500000,1178.57]
[2004,11,30,1178.57,1178.6600000000001,1173.81,1173.82,1553500000,1173.82]
[2004,12,1,1173.78,1191.3699999999999,1173.78,1191.3699999999999,1772800000,1191.3699999999999]
[2004,12,2,1191.3699999999999,1194.8,1186.72,1190.33,1774900000,1190.33]
[2004,12,3,1190.33,1197.46,1187.71,1191.17,1566700000,1191.17]
[2004,12,6,1191.17,1192.4100000000001,1185.18,1190.25,1354400000,1190.25]
[2004,12,7,1190.25,1192.17,1177.07,1177.07,1533900000,1177.07]
[2004,12,8,1177.07,1184.05,1177.07,1182.81,1525200000,1182.81]
[2004,12,9,1182.81,1190.51,1173.79,1189.24,1624700000,1189.24]
[2004,12,10,1189.24,1191.45,1185.24,1188,1443700000,1188]
[2004,12,13,1188,1198.74,1188,1198.68,1436100000,1198.68]
[2004,12,14,1198.68,1205.29,1197.8399999999999,1203.3800000000001,1544400000,1203.3800000000001]
[2004,12,15,1203.3800000000001,1206.6099999999999,1199.44,1205.72,1695800000,1205.72]
[2004,12,16,1205.72,1207.97,1198.4100000000001,1203.21,1793900000,1203.21]
[2004,12,17,1203.21,1203.21,1193.49,1194.2,2147483648,1194.2]
[2004,12,20,1194.2,1203.43,1193.3599999999999,1194.6500000000001,1422800000,1194.6500000000001]
[2004,12,21,1194.6500000000001,1205.93,1194.6500000000001,1205.45,1483700000,1205.45]
[2004,12,22,1205.45,1211.42,1203.8499999999999,1209.57,1390800000,1209.57]
[2004,12,23,1209.57,1213.6600000000001,1208.71,1210.1300000000001,956100000,1210.1300000000001]
[2004,12,27,1210.1300000000001,1214.1300000000001,1204.92,1204.92,922000000,1204.92]
[2004,12,28,1204.92,1213.54,1204.92,1213.54,983000000,1213.54]
[2004,12,29,1213.54,1213.8499999999999,1210.95,1213.45,925900000,1213.45]
[2004,12,30,1213.45,1216.47,1213.4100000000001,1213.55,829800000,1213.55]
[2004,12,31,1213.55,1217.33,1211.6500000000001,1211.92,786900000,1211.92]
[2005,1,3,1211.92,1217.8,1200.32,1202.08,1510800000,1202.08]
[2005,1,4,1202.08,1205.8399999999999,1185.3900000000001,1188.05,1721000000,1188.05]
[2005,1,5,1188.05,1192.73,1183.72,1183.74,1738900000,1183.74]
[2005,1,6,1183.74,1191.6300000000001,1183.27,1187.8900000000001,1569100000,1187.8900000000001]
[2005,1,7,1187.8900000000001,1192.2,1182.1600000000001,1186.19,1477900000,1186.19]
[2005,1,10,1186.19,1194.78,1184.8,1190.25,1490400000,1190.25]
[2005,1,11,1190.25,1190.25,1180.43,1182.99,1488800000,1182.99]
[2005,1,12,1182.99,1187.92,1175.6400000000001,1187.7,1562100000,1187.7]
[2005,1,13,1187.7,1187.7,1175.81,1177.45,1510300000,1177.45]
[2005,1,14,1177.45,1185.21,1177.45,1184.52,1335400000,1184.52]
[2005,1,18,1184.52,1195.98,1180.0999999999999,1195.98,1596800000,1195.98]
[2005,1,19,1195.98,1195.98,1184.4100000000001,1184.6300000000001,1498700000,1184.6300000000001]
[2005,1,20,1184.6300000000001,1184.6300000000001,1173.42,1175.4100000000001,1692000000,1175.4100000000001]
[2005,1,21,1175.4100000000001,1179.45,1167.82,1167.8699999999999,1643500000,1167.8699999999999]
[2005,1,24,1167.8699999999999,1173.03,1163.75,1163.75,1494600000,1163.75]
[2005,1,25,1163.75,1174.3,1163.75,1168.4100000000001,1610400000,1168.4100000000001]
[2005,1,26,1168.4100000000001,1175.96,1168.4100000000001,1174.07,1635900000,1174.07]
[2005,1,27,1174.07,1177.5,1170.1500000000001,1174.55,1600600000,1174.55]
[2005,1,28,1174.55,1175.6099999999999,1166.25,1171.3599999999999,1641800000,1171.3599999999999]
[2005,1,31,1171.3599999999999,1182.07,1171.3599999999999,1181.27,1679800000,1181.27]
[2005,2,1,1181.27,1190.3900000000001,1180.95,1189.4100000000001,1681980000,1189.4100000000001]
[2005,2,2,1189.4100000000001,1195.25,1188.92,1193.19,1561740000,1193.19]
[2005,2,3,1193.19,1193.19,1185.6400000000001,1189.8900000000001,1554460000,1189.8900000000001]
[2005,2,4,1189.8900000000001,1203.47,1189.67,1203.03,1648160000,1203.03]
[2005,2,7,1203.03,1204.1500000000001,1199.27,1201.72,1347270000,1201.72]
[2005,2,8,1201.72,1205.1099999999999,1200.1600000000001,1202.3,1416170000,1202.3]
[2005,2,9,1202.3,1203.83,1191.54,1191.99,1511040000,1191.99]
[2005,2,10,1191.99,1198.75,1191.54,1197.01,1491670000,1197.01]
[2005,2,11,1197.01,1208.3800000000001,1193.28,1205.3,1562300000,1205.3]
[2005,2,14,1205.3,1206.93,1203.5899999999999,1206.1400000000001,1290180000,1206.1400000000001]
[2005,2,15,1206.1400000000001,1212.44,1205.52,1210.1199999999999,1527080000,1210.1199999999999]
[2005,2,16,1210.1199999999999,1212.44,1205.06,1210.3399999999999,1490100000,1210.3399999999999]
[2005,2,17,1210.3399999999999,1211.33,1200.74,1200.75,1580120000,1200.75]
[2005,2,18,1200.75,1202.92,1197.3499999999999,1201.5899999999999,1551200000,1201.5899999999999]
[2005,2,22,1201.5899999999999,1202.48,1184.1600000000001,1184.1600000000001,1744940000,1184.1600000000001]
[2005,2,23,1184.1600000000001,1193.52,1184.1600000000001,1190.8,1501090000,1190.8]
[2005,2,24,1190.8,1200.42,1187.8,1200.2,1518750000,1200.2]
[2005,2,25,1200.2,1212.1500000000001,1199.6099999999999,1211.3699999999999,1523680000,1211.3699999999999]
[2005,2,28,1211.3699999999999,1211.3699999999999,1198.1300000000001,1203.5999999999999,1795480000,1203.5999999999999]
[2005,3,1,1203.5999999999999,1212.25,1203.5999999999999,1210.4100000000001,1708060000,1210.4100000000001]
[2005,3,2,1210.4100000000001,1215.79,1204.22,1210.08,1568540000,1210.08]
[2005,3,3,1210.08,1215.72,1204.45,1210.47,1616240000,1210.47]
[2005,3,4,1210.47,1224.76,1210.47,1222.1199999999999,1636820000,1222.1199999999999]
[2005,3,7,1222.1199999999999,1229.1099999999999,1222.1199999999999,1225.31,1488830000,1225.31]
[2005,3,8,1225.31,1225.69,1218.57,1219.43,1523090000,1219.43]
[2005,3,9,1219.43,1219.43,1206.6600000000001,1207.01,1704970000,1207.01]
[2005,3,10,1207.01,1211.23,1201.4100000000001,1209.25,1604020000,1209.25]
[2005,3,11,1209.25,1213.04,1198.1500000000001,1200.08,1449820000,1200.08]
[2005,3,14,1200.08,1206.83,1199.51,1206.83,1437430000,1206.83]
[2005,3,15,1206.83,1210.54,1197.75,1197.75,1513530000,1197.75]
[2005,3,16,1197.75,1197.75,1185.6099999999999,1188.07,1653190000,1188.07]
[2005,3,17,1188.07,1193.28,1186.3399999999999,1190.21,1581930000,1190.21]
[2005,3,18,1190.21,1191.98,1182.78,1189.6500000000001,2147483648,1189.6500000000001]
[2005,3,21,1189.6500000000001,1189.6500000000001,1178.82,1183.78,1819440000,1183.78]
[2005,3,22,1183.78,1189.5899999999999,1171.6300000000001,1171.71,2114470000,1171.71]
[2005,3,23,1171.71,1176.26,1168.7,1172.53,2147483648,1172.53]
[2005,3,24,1172.53,1180.1099999999999,1171.42,1171.42,1721720000,1171.42]
[2005,3,28,1171.42,1179.9100000000001,1171.42,1174.28,1746220000,1174.28]
[2005,3,29,1174.28,1179.3900000000001,1163.69,1165.3599999999999,2147483648,1165.3599999999999]
[2005,3,30,1165.3599999999999,1181.54,1165.3599999999999,1181.4100000000001,2097110000,1181.4100000000001]
[2005,3,31,1181.4100000000001,1184.53,1179.49,1180.5899999999999,2147483648,1180.5899999999999]
[2005,4,1,1180.5899999999999,1189.8,1169.9100000000001,1172.92,2147483648,1172.92]
[2005,4,4,1172.79,1178.6099999999999,1167.72,1176.1199999999999,2079770000,1176.1199999999999]
[2005,4,5,1176.1199999999999,1183.56,1176.1199999999999,1181.3900000000001,1870800000,1181.3900000000001]
[2005,4,6,1181.3900000000001,1189.3399999999999,1181.3900000000001,1184.07,1797400000,1184.07]
[2005,4,7,1184.07,1191.8800000000001,1183.81,1191.1400000000001,1900620000,1191.1400000000001]
[2005,4,8,1191.1400000000001,1191.75,1181.1300000000001,1181.2,1661330000,1181.2]
[2005,4,11,1181.2,1184.07,1178.69,1181.21,1525310000,1181.21]
[2005,4,12,1181.21,1190.17,1170.8499999999999,1187.76,1979830000,1187.76]
[2005,4,13,1187.76,1187.76,1171.4000000000001,1173.79,2049740000,1173.79]
[2005,4,14,1173.79,1174.67,1161.7,1162.05,2147483648,1162.05]
[2005,4,15,1162.05,1162.05,1141.92,1142.6199999999999,2147483648,1142.6199999999999]
[2005,4,18,1142.6199999999999,1148.92,1139.8,1145.98,2147483648,1145.98]
[2005,4,19,1145.98,1154.67,1145.98,1152.78,2142700000,1152.78]
[2005,4,20,1152.78,1155.5,1136.1500000000001,1137.5,2147483648,1137.5]
[2005,4,21,1137.5,1159.95,1137.5,1159.95,2147483648,1159.95]
[2005,4,22,1159.95,1159.95,1142.95,1152.1199999999999,2045880000,1152.1199999999999]
[2005,4,25,1152.1199999999999,1164.05,1152.1199999999999,1162.0999999999999,1795030000,1162.0999999999999]
[2005,4,26,1162.0999999999999,1164.8,1151.83,1151.83,1959740000,1151.83]
[2005,4,27,1151.74,1159.8699999999999,1144.42,1156.3800000000001,2147483648,1156.3800000000001]
[2005,4,28,1156.3800000000001,1156.3800000000001,1143.22,1143.22,2147483648,1143.22]
[2005,4,29,1143.22,1156.97,1139.19,1156.8499999999999,2147483648,1156.8499999999999]
[2005,5,2,1156.8499999999999,1162.8699999999999,1154.71,1162.1600000000001,1980040000,1162.1600000000001]
[2005,5,3,1162.1600000000001,1166.8900000000001,1156.71,1161.17,2147483648,1161.17]
[2005,5,4,1161.17,1176.01,1161.17,1175.6500000000001,2147483648,1175.6500000000001]
[2005,5,5,1175.6500000000001,1178.6199999999999,1166.77,1172.6300000000001,1997100000,1172.6300000000001]
[2005,5,6,1172.6300000000001,1177.75,1170.5,1171.3499999999999,1707200000,1171.3499999999999]
[2005,5,9,1171.3499999999999,1178.8699999999999,1169.3800000000001,1178.8399999999999,1857020000,1178.8399999999999]
[2005,5,10,1178.8399999999999,1178.8399999999999,1162.98,1166.22,1889660000,1166.22]
[2005,5,11,1166.22,1171.77,1157.71,1171.1099999999999,1834970000,1171.1099999999999]
[2005,5,12,1171.1099999999999,1173.3699999999999,1157.76,1159.3599999999999,1995290000,1159.3599999999999]
[2005,5,13,1159.3599999999999,1163.75,1146.18,1154.05,2147483648,1154.05]
[2005,5,16,1154.05,1165.75,1153.6400000000001,1165.69,1856860000,1165.69]
[2005,5,17,1165.69,1174.3499999999999,1159.8599999999999,1173.8,1887260000,1173.8]
[2005,5,18,1173.8,1187.9000000000001,1173.8,1185.56,2147483648,1185.56]
[2005,5,19,1185.56,1191.0899999999999,1184.49,1191.08,1775860000,1191.08]
[2005,5,20,1191.08,1191.22,1185.19,1189.28,1631750000,1189.28]
[2005,5,23,1189.28,1197.44,1188.76,1193.8599999999999,1681170000,1193.8599999999999]
[2005,5,24,1193.8599999999999,1195.29,1189.8699999999999,1194.07,1681000000,1194.07]
[2005,5,25,1194.07,1194.07,1185.96,1190.01,1742180000,1190.01]
[2005,5,26,1190.01,1198.95,1190.01,1197.6199999999999,1654110000,1197.6199999999999]
[2005,5,27,1197.6199999999999,1199.56,1195.28,1198.78,1381430000,1198.78]
[2005,5,31,1198.78,1198.78,1191.5,1191.5,1840680000,1191.5]
[2005,6,1,1191.5,1205.6400000000001,1191.03,1202.22,1810100000,1202.22]
[2005,6,2,1202.27,1204.67,1198.42,1204.29,1813790000,1204.29]
[2005,6,3,1204.29,1205.0899999999999,1194.55,1196.02,1627520000,1196.02]
[2005,6,6,1196.02,1198.78,1192.75,1197.51,1547120000,1197.51]
[2005,6,7,1197.51,1208.8499999999999,1197.26,1197.26,1851370000,1197.26]
[2005,6,8,1197.26,1201.97,1193.33,1194.67,1715490000,1194.67]
[2005,6,9,1194.67,1201.8599999999999,1191.0899999999999,1200.93,1824120000,1200.93]
[2005,6,10,1200.93,1202.79,1192.6400000000001,1198.1099999999999,1664180000,1198.1099999999999]
[2005,6,13,1198.1099999999999,1206.03,1194.51,1200.82,1661350000,1200.82]
[2005,6,14,1200.82,1207.53,1200.18,1203.9100000000001,1698150000,1203.9100000000001]
[2005,6,15,1203.9100000000001,1208.08,1198.6600000000001,1206.58,1840440000,1206.58]
[2005,6,16,1206.55,1212.0999999999999,1205.47,1210.96,1776040000,1210.96]
[2005,6,17,1210.93,1219.55,1210.93,1216.96,2147483648,1216.96]
[2005,6,20,1216.96,1219.0999999999999,1210.6500000000001,1216.0999999999999,1714530000,1216.0999999999999]
[2005,6,21,1216.0999999999999,1217.1300000000001,1211.8599999999999,1213.6099999999999,1720700000,1213.6099999999999]
[2005,6,22,1213.6099999999999,1219.5899999999999,1211.69,1213.8800000000001,1823250000,1213.8800000000001]
[2005,6,23,1213.8800000000001,1216.45,1200.72,1200.73,2029920000,1200.73]
[2005,6,24,1200.73,1200.9000000000001,1191.45,1191.57,2147483648,1191.57]
[2005,6,27,1191.57,1194.33,1188.3,1190.69,1738620000,1190.69]
[2005,6,28,1190.69,1202.54,1190.69,1201.57,1772410000,1201.57]
[2005,6,29,1201.57,1204.07,1198.7,1199.8499999999999,1769280000,1199.8499999999999]
[2005,6,30,1199.8499999999999,1203.27,1190.51,1191.33,2109490000,1191.33]
[2005,7,1,1191.33,1197.8900000000001,1191.33,1194.44,1593820000,1194.44]
[2005,7,5,1194.44,1206.3399999999999,1192.49,1204.99,1805820000,1204.99]
[2005,7,6,1204.99,1206.1099999999999,1194.78,1194.94,1883470000,1194.94]
[2005,7,7,1194.94,1198.46,1183.55,1197.8699999999999,1952440000,1197.8699999999999]
[2005,7,8,1197.8699999999999,1212.73,1197.2,1211.8599999999999,1900810000,1211.8599999999999]
[2005,7,11,1211.8599999999999,1220.03,1211.8599999999999,1219.44,1846300000,1219.44]
[2005,7,12,1219.44,1225.54,1216.5999999999999,1222.21,1932010000,1222.21]
[2005,7,13,1222.21,1224.46,1219.6400000000001,1223.29,1812500000,1223.29]
[2005,7,14,1223.29,1233.1600000000001,1223.29,1226.5,2048710000,1226.5]
[2005,7,15,1226.5,1229.53,1223.5,1227.92,1716400000,1227.92]
[2005,7,18,1227.92,1227.92,1221.1300000000001,1221.1300000000001,1582100000,1221.1300000000001]
[2005,7,19,1221.1300000000001,1230.3399999999999,1221.1300000000001,1229.3499999999999,2041280000,1229.3499999999999]
[2005,7,20,1229.3499999999999,1236.56,1222.9100000000001,1235.2,2063340000,1235.2]
[2005,7,21,1235.2,1235.83,1224.7,1227.04,2129840000,1227.04]
[2005,7,22,1227.04,1234.19,1226.1500000000001,1233.68,1766990000,1233.68]
[2005,7,25,1233.68,1238.3599999999999,1228.1500000000001,1229.03,1717580000,1229.03]
[2005,7,26,1229.03,1234.42,1229.03,1231.1600000000001,1934180000,1231.1600000000001]
[2005,7,27,1231.1600000000001,1237.6400000000001,1230.1500000000001,1236.79,1945800000,1236.79]
[2005,7,28,1236.79,1245.1500000000001,1235.81,1243.72,2001680000,1243.72]
[2005,7,29,1243.72,1245.04,1234.18,1234.18,1789600000,1234.18]
[2005,8,1,1234.18,1239.0999999999999,1233.8,1235.3499999999999,1716870000,1235.3499999999999]
[2005,8,2,1235.3499999999999,1244.69,1235.3499999999999,1244.1199999999999,2043120000,1244.1199999999999]
[2005,8,3,1244.1199999999999,1245.8599999999999,1240.57,1245.04,1999980000,1245.04]
[2005,8,4,1245.04,1245.04,1235.1500000000001,1235.8599999999999,1981220000,1235.8599999999999]
[2005,8,5,1235.8599999999999,1235.8599999999999,1225.6199999999999,1226.42,1930280000,1226.42]
[2005,8,8,1226.42,1232.28,1222.67,1223.1300000000001,1804140000,1223.1300000000001]
[2005,8,9,1223.1300000000001,1234.1099999999999,1223.1300000000001,1231.3800000000001,1897520000,1231.3800000000001]
[2005,8,10,1231.3800000000001,1242.69,1226.58,1229.1300000000001,2147483648,1229.1300000000001]
[2005,8,11,1229.1300000000001,1237.81,1228.33,1237.81,1941560000,1237.81]
[2005,8,12,1237.81,1237.81,1225.8699999999999,1230.3900000000001,1709300000,1230.3900000000001]
[2005,8,15,1230.4000000000001,1236.24,1226.2,1233.8699999999999,1562880000,1233.8699999999999]
[2005,8,16,1233.8699999999999,1233.8699999999999,1219.05,1219.3399999999999,1820410000,1219.3399999999999]
[2005,8,17,1219.3399999999999,1225.6300000000001,1218.07,1220.24,1859150000,1220.24]
[2005,8,18,1220.24,1222.6400000000001,1215.93,1219.02,1808170000,1219.02]
[2005,8,19,1219.02,1225.08,1219.02,1219.71,1558790000,1219.71]
[2005,8,22,1219.71,1228.96,1216.47,1221.73,1621330000,1221.73]
[2005,8,23,1221.73,1223.04,1214.44,1217.5899999999999,1678620000,1217.5899999999999]
[2005,8,24,1217.57,1224.1500000000001,1209.3699999999999,1209.5899999999999,1930800000,1209.5899999999999]
[2005,8,25,1209.5899999999999,1213.73,1209.57,1212.3699999999999,1571110000,1212.3699999999999]
[2005,8,26,1212.4000000000001,1212.4000000000001,1204.23,1205.0999999999999,1541090000,1205.0999999999999]
[2005,8,29,1205.0999999999999,1214.28,1201.53,1212.28,1599450000,1212.28]
[2005,8,30,1212.28,1212.28,1201.07,1208.4100000000001,1916470000,1208.4100000000001]
[2005,8,31,1208.4100000000001,1220.3599999999999,1204.4000000000001,1220.33,2147483648,1220.33]
[2005,9,1,1220.33,1227.29,1216.18,1221.5899999999999,2147483648,1221.5899999999999]
[2005,9,2,1221.5899999999999,1224.45,1217.75,1218.02,1640160000,1218.02]
[2005,9,6,1218.02,1233.6099999999999,1218.02,1233.3900000000001,1932090000,1233.3900000000001]
[2005,9,7,1233.3900000000001,1237.06,1230.93,1236.3599999999999,2067700000,1236.3599999999999]
[2005,9,8,1236.3599999999999,1236.3599999999999,1229.51,1231.67,1955380000,1231.67]
[2005,9,9,1231.67,1243.1300000000001,1231.67,1241.48,1992560000,1241.48]
[2005,9,12,1241.48,1242.5999999999999,1239.1500000000001,1240.56,1938050000,1240.56]
[2005,9,13,1240.57,1240.57,1231.2,1231.2,2082360000,1231.2]
[2005,9,14,1231.2,1234.74,1226.1600000000001,1227.1600000000001,1986750000,1227.1600000000001]
[2005,9,15,1227.1600000000001,1231.8800000000001,1224.8499999999999,1227.73,2079340000,1227.73]
[2005,9,16,1228.42,1237.95,1228.42,1237.9100000000001,2147483648,1237.9100000000001]
[2005,9,19,1237.9100000000001,1237.9100000000001,1227.6500000000001,1231.02,2076540000,1231.02]
[2005,9,20,1231.02,1236.49,1220.07,1221.3399999999999,2147483648,1221.3399999999999]
[2005,9,21,1221.3399999999999,1221.52,1209.8900000000001,1210.2,2147483648,1210.2]
[2005,9,22,1210.2,1216.6400000000001,1205.3499999999999,1214.6199999999999,2147483648,1214.6199999999999]
[2005,9,23,1214.6199999999999,1218.83,1209.8,1215.29,1973020000,1215.29]
[2005,9,26,1215.29,1222.56,1211.8399999999999,1215.6300000000001,2022220000,1215.6300000000001]
[2005,9,27,1215.6300000000001,1220.17,1211.1099999999999,1215.6600000000001,1976270000,1215.6600000000001]
[2005,9,28,1215.6600000000001,1220.98,1212.72,1216.8900000000001,2106980000,1216.8900000000001]
[2005,9,29,1216.8900000000001,1228.7,1211.54,1227.68,2147483648,1227.68]
[2005,9,30,1227.68,1229.57,1225.22,1228.81,2097520000,1228.81]
[2005,10,3,1228.81,1233.3399999999999,1225.1500000000001,1226.7,2097490000,1226.7]
[2005,10,4,1226.7,1229.8800000000001,1214.02,1214.47,2147483648,1214.47]
[2005,10,5,1214.47,1214.47,1196.25,1196.3900000000001,2147483648,1196.3900000000001]
[2005,10,6,1196.3900000000001,1202.1400000000001,1181.92,1191.49,2147483648,1191.49]
[2005,10,7,1191.49,1199.71,1191.46,1195.9000000000001,2126080000,1195.9000000000001]
[2005,10,10,1195.9000000000001,1196.52,1186.1199999999999,1187.33,2147483648,1187.33]
[2005,10,11,1187.33,1193.0999999999999,1183.1600000000001,1184.8699999999999,2147483648,1184.8699999999999]
[2005,10,12,1184.8699999999999,1190.02,1173.6500000000001,1177.68,2147483648,1177.68]
[2005,10,13,1177.68,1179.56,1168.2,1176.8399999999999,2147483648,1176.8399999999999]
[2005,10,14,1176.8399999999999,1187.1300000000001,1175.44,1186.57,2147483648,1186.57]
[2005,10,17,1186.57,1191.21,1184.48,1190.0999999999999,2054570000,1190.0999999999999]
[2005,10,18,1190.0999999999999,1190.0999999999999,1178.1300000000001,1178.1400000000001,2147483648,1178.1400000000001]
[2005,10,19,1178.1400000000001,1195.76,1170.55,1195.76,2147483648,1195.76]
[2005,10,20,1195.76,1197.3,1173.3,1177.8,2147483648,1177.8]
[2005,10,21,1177.8,1186.46,1174.92,1179.5899999999999,2147483648,1179.5899999999999]
[2005,10,24,1179.5899999999999,1199.3900000000001,1179.5899999999999,1199.3800000000001,2147483648,1199.3800000000001]
[2005,10,25,1199.3800000000001,1201.3,1189.29,1196.54,2147483648,1196.54]
[2005,10,26,1196.54,1204.01,1191.3800000000001,1191.3800000000001,2147483648,1191.3800000000001]
[2005,10,27,1191.3800000000001,1192.6500000000001,1178.8900000000001,1178.9000000000001,2147483648,1178.9000000000001]
[2005,10,28,1178.9000000000001,1198.4100000000001,1178.9000000000001,1198.4100000000001,2147483648,1198.4100000000001]
[2005,10,31,1198.4100000000001,1211.43,1198.4100000000001,1207.01,2147483648,1207.01]
[2005,11,1,1207.01,1207.3399999999999,1201.6600000000001,1202.76,2147483648,1202.76]
[2005,11,2,1202.76,1215.17,1201.07,1214.76,2147483648,1214.76]
[2005,11,3,1214.76,1224.7,1214.76,1219.94,2147483648,1219.94]
[2005,11,4,1219.94,1222.52,1214.45,1220.1400000000001,2050510000,1220.1400000000001]
[2005,11,7,1220.1400000000001,1224.18,1217.29,1222.81,1987580000,1222.81]
[2005,11,8,1222.81,1222.81,1216.08,1218.5899999999999,1965050000,1218.5899999999999]
[2005,11,9,1218.5899999999999,1226.5899999999999,1216.53,1220.6500000000001,2147483648,1220.6500000000001]
[2005,11,10,1220.6500000000001,1232.4100000000001,1215.05,1230.96,2147483648,1230.96]
[2005,11,11,1230.96,1235.7,1230.72,1234.72,1773140000,1234.72]
[2005,11,14,1234.72,1237.2,1231.78,1233.76,1899780000,1233.76]
[2005,11,15,1233.76,1237.94,1226.4100000000001,1229.01,2147483648,1229.01]
[2005,11,16,1229.01,1232.24,1227.18,1231.21,2121580000,1231.21]
[2005,11,17,1231.21,1242.96,1231.21,1242.8,2147483648,1242.8]
[2005,11,18,1242.8,1249.58,1240.71,1248.27,2147483648,1248.27]
[2005,11,21,1248.27,1255.8900000000001,1246.9000000000001,1254.8499999999999,2117350000,1254.8499999999999]
[2005,11,22,1254.8499999999999,1261.9000000000001,1251.4000000000001,1261.23,2147483648,1261.23]
[2005,11,23,1261.23,1270.6400000000001,1259.51,1265.6099999999999,1985400000,1265.6099999999999]
[2005,11,25,1265.6099999999999,1268.78,1265.54,1268.25,724940000,1268.25]
[2005,11,28,1268.25,1268.44,1257.17,1257.46,2016900000,1257.46]
[2005,11,29,1257.46,1266.18,1257.46,1257.48,2147483648,1257.48]
[2005,11,30,1257.48,1260.93,1249.3900000000001,1249.48,2147483648,1249.48]
[2005,12,1,1249.48,1266.17,1249.48,1264.67,2147483648,1264.67]
[2005,12,2,1264.67,1266.8499999999999,1261.42,1265.08,2125580000,1265.08]
[2005,12,5,1265.08,1265.08,1258.1199999999999,1262.0899999999999,2147483648,1262.0899999999999]
[2005,12,6,1262.0899999999999,1272.8900000000001,1262.0899999999999,1263.7,2110740000,1263.7]
[2005,12,7,1263.7,1264.8499999999999,1253.02,1257.3699999999999,2093830000,1257.3699999999999]
[2005,12,8,1257.3699999999999,1263.3599999999999,1250.9100000000001,1255.8399999999999,2147483648,1255.8399999999999]
[2005,12,9,1255.8399999999999,1263.08,1254.24,1259.3699999999999,1896290000,1259.3699999999999]
[2005,12,12,1259.3699999999999,1263.8599999999999,1255.52,1260.43,1876550000,1260.43]
[2005,12,13,1260.43,1272.1099999999999,1258.56,1267.43,2147483648,1267.43]
[2005,12,14,1267.43,1275.8,1267.07,1272.74,2145520000,1272.74]
[2005,12,15,1272.74,1275.17,1267.74,1270.94,2147483648,1270.94]
[2005,12,16,1270.94,1275.24,1267.32,1267.32,2147483648,1267.32]
[2005,12,19,1267.32,1270.51,1259.28,1259.92,2147483648,1259.92]
[2005,12,20,1259.92,1263.8599999999999,1257.21,1259.6199999999999,1996690000,1259.6199999999999]
[2005,12,21,1259.6199999999999,1269.3699999999999,1259.6199999999999,1262.79,2065170000,1262.79]
[2005,12,22,1262.79,1268.19,1262.5,1268.1199999999999,1888500000,1268.1199999999999]
[2005,12,23,1268.1199999999999,1269.76,1265.92,1268.6600000000001,1285810000,1268.6600000000001]
[2005,12,27,1268.6600000000001,1271.83,1256.54,1256.54,1540470000,1256.54]
[2005,12,28,1256.54,1261.0999999999999,1256.54,1258.17,1422360000,1258.17]
[2005,12,29,1258.17,1260.6099999999999,1254.18,1254.42,1382540000,1254.42]
[2005,12,30,1254.42,1254.42,1246.5899999999999,1248.29,1443500000,1248.29]
[2006,1,3,1248.29,1270.22,1245.74,1268.8,2147483648,1268.8]
[2006,1,4,1268.8,1275.3699999999999,1267.74,1273.46,2147483648,1273.46]
[2006,1,5,1273.46,1276.9100000000001,1270.3,1273.48,2147483648,1273.48]
[2006,1,6,1273.48,1286.0899999999999,1273.48,1285.45,2147483648,1285.45]
[2006,1,9,1285.45,1290.78,1284.82,1290.1500000000001,2147483648,1290.1500000000001]
[2006,1,10,1290.1500000000001,1290.1500000000001,1283.76,1289.69,2147483648,1289.69]
[2006,1,11,1289.72,1294.9000000000001,1288.1199999999999,1294.18,2147483648,1294.18]
[2006,1,12,1294.18,1294.18,1285.04,1286.06,2147483648,1286.06]
[2006,1,13,1286.06,1288.96,1282.78,1287.6099999999999,2147483648,1287.6099999999999]
[2006,1,17,1287.6099999999999,1287.6099999999999,1278.6099999999999,1283.03,2147483648,1283.03]
[2006,1,18,1282.93,1282.93,1272.08,1277.93,2147483648,1277.93]
[2006,1,19,1277.93,1287.79,1277.93,1285.04,2147483648,1285.04]
[2006,1,20,1285.04,1285.04,1260.92,1261.49,2147483648,1261.49]
[2006,1,23,1261.49,1268.19,1261.49,1263.82,2147483648,1263.82]
[2006,1,24,1263.82,1271.47,1263.82,1266.8599999999999,2147483648,1266.8599999999999]
[2006,1,25,1266.8599999999999,1271.8699999999999,1259.42,1264.68,2147483648,1264.68]
[2006,1,26,1264.68,1276.44,1264.68,1273.83,2147483648,1273.83]
[2006,1,27,1273.83,1286.3800000000001,1273.83,1283.72,2147483648,1283.72]
[2006,1,30,1283.72,1287.94,1283.51,1285.19,2147483648,1285.19]
[2006,1,31,1285.2,1285.2,1276.8499999999999,1280.08,2147483648,1280.08]
[2006,2,1,1280.08,1283.33,1277.57,1282.46,2147483648,1282.46]
[2006,2,2,1282.46,1282.46,1267.72,1270.8399999999999,2147483648,1270.8399999999999]
[2006,2,3,1270.8399999999999,1270.8699999999999,1261.02,1264.03,2147483648,1264.03]
[2006,2,6,1264.03,1267.04,1261.6199999999999,1265.02,2132360000,1265.02]
[2006,2,7,1265.02,1265.78,1253.6099999999999,1254.78,2147483648,1254.78]
[2006,2,8,1254.78,1266.47,1254.78,1265.6500000000001,2147483648,1265.6500000000001]
[2006,2,9,1265.6500000000001,1274.56,1262.8,1263.78,2147483648,1263.78]
[2006,2,10,1263.82,1269.8900000000001,1254.98,1266.99,2147483648,1266.99]
[2006,2,13,1266.99,1266.99,1258.3399999999999,1262.8599999999999,1850080000,1262.8599999999999]
[2006,2,14,1262.8599999999999,1278.21,1260.8,1275.53,2147483648,1275.53]
[2006,2,15,1275.53,1281,1271.06,1280,2147483648,1280]
[2006,2,16,1280,1289.3900000000001,1280,1289.3800000000001,2147483648,1289.3800000000001]
[2006,2,17,1289.3800000000001,1289.47,1284.07,1287.24,2128260000,1287.24]
[2006,2,21,1287.24,1291.92,1281.33,1283.03,2104320000,1283.03]
[2006,2,22,1283.03,1294.17,1283.03,1292.67,2147483648,1292.67]
[2006,2,23,1292.67,1293.8399999999999,1285.1400000000001,1287.79,2144210000,1287.79]
[2006,2,24,1287.79,1292.1099999999999,1285.6199999999999,1289.43,1933010000,1289.43]
[2006,2,27,1289.43,1297.57,1289.43,1294.1199999999999,1975320000,1294.1199999999999]
[2006,2,28,1294.1199999999999,1294.1199999999999,1278.6600000000001,1280.6600000000001,2147483648,1280.6600000000001]
[2006,3,1,1280.6600000000001,1291.8,1280.6600000000001,1291.24,2147483648,1291.24]
[2006,3,2,1291.24,1291.24,1283.21,1289.1400000000001,2147483648,1289.1400000000001]
[2006,3,3,1289.1400000000001,1297.33,1284.2,1287.23,2147483648,1287.23]
[2006,3,6,1287.23,1288.23,1275.67,1278.26,2147483648,1278.26]
[2006,3,7,1278.26,1278.26,1271.1099999999999,1275.8800000000001,2147483648,1275.8800000000001]
[2006,3,8,1275.8800000000001,1280.33,1268.42,1278.47,2147483648,1278.47]
[2006,3,9,1278.47,1282.74,1272.23,1272.23,2140110000,1272.23]
[2006,3,10,1272.23,1284.3699999999999,1271.1099999999999,1281.42,2123450000,1281.42]
[2006,3,13,1281.58,1287.3699999999999,1281.58,1284.1300000000001,2070330000,1284.1300000000001]
[2006,3,14,1284.1300000000001,1298.1400000000001,1282.67,1297.48,2147483648,1297.48]
[2006,3,15,1297.48,1304.4000000000001,1294.97,1303.02,2147483648,1303.02]
[2006,3,16,1303.02,1310.45,1303.02,1305.33,2147483648,1305.33]
[2006,3,17,1305.33,1309.79,1305.32,1307.25,2147483648,1307.25]
[2006,3,20,1307.25,1310,1303.5899999999999,1305.08,1976830000,1305.08]
[2006,3,21,1305.08,1310.88,1295.82,1297.23,2147370000,1297.23]
[2006,3,22,1297.23,1305.97,1295.81,1305.04,2039810000,1305.04]
[2006,3,23,1305.04,1305.04,1298.1099999999999,1301.67,1980940000,1301.67]
[2006,3,24,1301.67,1306.53,1298.8900000000001,1302.95,2147483648,1302.95]
[2006,3,27,1302.95,1303.74,1299.0899999999999,1301.6099999999999,2029700000,1301.6099999999999]
[2006,3,28,1301.6099999999999,1306.24,1291.8399999999999,1293.23,2147483648,1293.23]
[2006,3,29,1293.23,1305.5999999999999,1293.23,1302.8900000000001,2143540000,1302.8900000000001]
[2006,3,30,1302.8900000000001,1310.1500000000001,1296.72,1300.25,2147483648,1300.25]
[2006,3,31,1300.25,1303,1294.8699999999999,1294.8699999999999,2147483648,1294.8699999999999]
[2006,4,3,1302.8800000000001,1309.19,1296.6500000000001,1297.81,2147483648,1297.81]
[2006,4,4,1297.81,1307.55,1294.71,1305.93,2147483648,1305.93]
[2006,4,5,1305.93,1312.81,1304.82,1311.56,2147483648,1311.56]
[2006,4,6,1311.56,1311.99,1302.44,1309.04,2147483648,1309.04]
[2006,4,7,1309.04,1314.07,1294.18,1295.5,2082470000,1295.5]
[2006,4,10,1295.51,1300.74,1293.17,1296.6199999999999,1898320000,1296.6199999999999]
[2006,4,11,1296.5999999999999,1300.71,1282.96,1286.57,2147483648,1286.57]
[2006,4,12,1286.57,1290.93,1286.45,1288.1199999999999,1938100000,1288.1199999999999]
[2006,4,13,1288.1199999999999,1292.0899999999999,1283.3699999999999,1289.1199999999999,1891940000,1289.1199999999999]
[2006,4,17,1289.1199999999999,1292.45,1280.74,1285.33,1794650000,1285.33]
[2006,4,18,1285.33,1309.02,1285.33,1307.28,2147483648,1307.28]
[2006,4,19,1307.6500000000001,1310.3900000000001,1302.79,1309.93,2147483648,1309.93]
[2006,4,20,1309.93,1318.16,1306.3800000000001,1311.46,2147483648,1311.46]
[2006,4,21,1311.46,1317.67,1306.5899999999999,1311.28,2147483648,1311.28]
[2006,4,24,1311.28,1311.28,1303.79,1308.1099999999999,2117330000,1308.1099999999999]
[2006,4,25,1308.1099999999999,1310.79,1299.17,1301.74,2147483648,1301.74]
[2006,4,26,1301.74,1310.97,1301.74,1305.4100000000001,2147483648,1305.4100000000001]
[2006,4,27,1305.4100000000001,1315,1295.57,1309.72,2147483648,1309.72]
[2006,4,28,1309.72,1316.04,1306.1600000000001,1310.6099999999999,2147483648,1310.6099999999999]
[2006,5,1,1310.6099999999999,1317.21,1303.46,1305.19,2147483648,1305.19]
[2006,5,2,1305.19,1313.66,1305.19,1313.21,2147483648,1313.21]
[2006,5,3,1313.21,1313.47,1303.92,1308.1199999999999,2147483648,1308.1199999999999]
[2006,5,4,1307.8499999999999,1315.14,1307.8499999999999,1312.25,2147483648,1312.25]
[2006,5,5,1312.25,1326.53,1312.25,1325.76,2147483648,1325.76]
[2006,5,8,1325.76,1326.7,1322.87,1324.66,2147483648,1324.66]
[2006,5,9,1324.66,1326.6,1322.48,1325.14,2147483648,1325.14]
[2006,5,10,1324.57,1325.51,1317.44,1322.85,2147483648,1322.85]
[2006,5,11,1322.63,1322.63,1303.45,1305.92,2147483648,1305.92]
[2006,5,12,1305.8800000000001,1305.8800000000001,1290.3800000000001,1291.24,2147483648,1291.24]
[2006,5,15,1291.19,1294.81,1284.51,1294.5,2147483648,1294.5]
[2006,5,16,1294.5,1297.8800000000001,1288.51,1292.08,2147483648,1292.08]
[2006,5,17,1291.73,1291.73,1267.31,1270.32,2147483648,1270.32]
[2006,5,18,1270.25,1274.8900000000001,1261.75,1261.81,2147483648,1261.81]
[2006,5,19,1261.81,1272.1500000000001,1256.28,1267.03,2147483648,1267.03]
[2006,5,22,1267.03,1268.77,1252.98,1262.07,2147483648,1262.07]
[2006,5,23,1262.06,1273.67,1256.1500000000001,1256.58,2147483648,1256.58]
[2006,5,24,1256.56,1264.53,1245.3399999999999,1258.57,2147483648,1258.57]
[2006,5,25,1258.4100000000001,1273.26,1258.4100000000001,1272.8800000000001,2147483648,1272.8800000000001]
[2006,5,26,1272.71,1280.54,1272.5,1280.1600000000001,1814020000,1280.1600000000001]
[2006,5,30,1280.04,1280.04,1259.8699999999999,1259.8699999999999,2147483648,1259.8699999999999]
[2006,5,31,1259.3800000000001,1270.0899999999999,1259.3800000000001,1270.0899999999999,2147483648,1270.0899999999999]
[2006,6,1,1270.05,1285.71,1269.19,1285.71,2147483648,1285.71]
[2006,6,2,1285.71,1290.68,1280.22,1288.22,2147483648,1288.22]
[2006,6,5,1288.1600000000001,1288.1600000000001,1264.6600000000001,1265.29,2147483648,1265.29]
[2006,6,6,1265.23,1269.8800000000001,1254.46,1263.8499999999999,2147483648,1263.8499999999999]
[2006,6,7,1263.6099999999999,1272.47,1255.77,1256.1500000000001,2147483648,1256.1500000000001]
[2006,6,8,1256.08,1259.8499999999999,1235.18,1257.93,2147483648,1257.93]
[2006,6,9,1257.93,1262.58,1250.03,1252.3,2147483648,1252.3]
[2006,6,12,1252.27,1255.22,1236.43,1237.44,2147483648,1237.44]
[2006,6,13,1236.08,1243.3699999999999,1222.52,1223.69,2147483648,1223.69]
[2006,6,14,1223.6600000000001,1231.46,1219.29,1230.04,2147483648,1230.04]
[2006,6,15,1230.01,1258.6400000000001,1230.01,1256.1600000000001,2147483648,1256.1600000000001]
[2006,6,16,1256.1600000000001,1256.27,1246.33,1251.54,2147483648,1251.54]
[2006,6,19,1251.54,1255.93,1237.17,1240.1300000000001,2147483648,1240.1300000000001]
[2006,6,20,1240.1199999999999,1249.01,1238.8699999999999,1240.1199999999999,2147483648,1240.1199999999999]
[2006,6,21,1240.0899999999999,1257.96,1240.0899999999999,1252.2,2147483648,1252.2]
[2006,6,22,1251.92,1251.92,1241.53,1245.5999999999999,2147483648,1245.5999999999999]
[2006,6,23,1245.5899999999999,1253.1300000000001,1241.43,1244.5,2017270000,1244.5]
[2006,6,26,1244.5,1250.92,1243.68,1250.56,1878580000,1250.56]
[2006,6,27,1250.55,1253.3699999999999,1238.94,1239.2,2147483648,1239.2]
[2006,6,28,1238.99,1247.06,1237.5899999999999,1246,2085490000,1246]
[2006,6,29,1245.94,1272.8800000000001,1245.94,1272.8699999999999,2147483648,1272.8699999999999]
[2006,6,30,1272.8599999999999,1276.3,1270.2,1270.2,2147483648,1270.2]
[2006,7,3,1270.06,1280.3800000000001,1270.06,1280.19,1114470000,1280.19]
[2006,7,5,1280.05,1280.05,1265.9100000000001,1270.9100000000001,2147483648,1270.9100000000001]
[2006,7,6,1270.58,1278.32,1270.58,1274.08,2009160000,1274.08]
[2006,7,7,1274.08,1275.3800000000001,1263.1300000000001,1265.48,1988150000,1265.48]
[2006,7,10,1265.46,1274.06,1264.46,1267.3399999999999,1854590000,1267.3399999999999]
[2006,7,11,1267.26,1273.6400000000001,1259.6500000000001,1272.43,2147483648,1272.43]
[2006,7,12,1272.3900000000001,1273.31,1257.29,1258.5999999999999,2147483648,1258.5999999999999]
[2006,7,13,1258.58,1258.58,1241.43,1242.28,2147483648,1242.28]
[2006,7,14,1242.29,1242.7,1228.45,1236.2,2147483648,1236.2]
[2006,7,17,1236.2,1240.07,1231.49,1234.49,2146410000,1234.49]
[2006,7,18,1234.48,1239.8599999999999,1224.54,1236.8599999999999,2147483648,1236.8599999999999]
[2006,7,19,1236.74,1261.81,1236.74,1259.81,2147483648,1259.81]
[2006,7,20,1259.81,1262.56,1249.1300000000001,1249.1300000000001,2147483648,1249.1300000000001]
[2006,7,21,1249.1199999999999,1250.96,1238.72,1240.29,2147483648,1240.29]
[2006,7,24,1240.25,1262.5,1240.25,1260.9100000000001,2147483648,1260.9100000000001]
[2006,7,25,1260.9100000000001,1272.3900000000001,1257.19,1268.8800000000001,2147483648,1268.8800000000001]
[2006,7,26,1268.8699999999999,1273.8900000000001,1261.94,1268.4000000000001,2147483648,1268.4000000000001]
[2006,7,27,1268.2,1275.8499999999999,1261.92,1263.2,2147483648,1263.2]
[2006,7,28,1263.1500000000001,1280.42,1263.1500000000001,1278.55,2147483648,1278.55]
[2006,7,31,1278.53,1278.6600000000001,1274.31,1276.6600000000001,2147483648,1276.6600000000001]
[2006,8,1,1278.53,1278.6600000000001,1265.71,1270.92,2147483648,1270.92]
[2006,8,2,1270.73,1283.42,1270.73,1277.4100000000001,2147483648,1277.4100000000001]
[2006,8,3,1278.22,1283.96,1271.25,1280.27,2147483648,1280.27]
[2006,8,4,1280.26,1292.92,1273.82,1279.3599999999999,2147483648,1279.3599999999999]
[2006,8,7,1279.31,1279.31,1273,1275.77,2045660000,1275.77]
[2006,8,8,1275.67,1282.75,1268.3699999999999,1271.48,2147483648,1271.48]
[2006,8,9,1271.1300000000001,1283.74,1264.73,1265.95,2147483648,1265.95]
[2006,8,10,1265.72,1272.55,1261.3,1271.81,2147483648,1271.81]
[2006,8,11,1271.6400000000001,1271.6400000000001,1262.08,1266.74,2004540000,1266.74]
[2006,8,14,1266.67,1278.9000000000001,1266.67,1268.21,2118020000,1268.21]
[2006,8,15,1268.19,1286.23,1268.19,1285.58,2147483648,1285.58]
[2006,8,16,1285.27,1296.21,1285.27,1295.43,2147483648,1295.43]
[2006,8,17,1295.3699999999999,1300.78,1292.71,1297.48,2147483648,1297.48]
[2006,8,18,1297.48,1302.3,1293.57,1302.3,2033910000,1302.3]
[2006,8,21,1302.3,1302.3,1295.51,1297.52,1759240000,1297.52]
[2006,8,22,1297.52,1302.49,1294.44,1298.82,1908740000,1298.82]
[2006,8,23,1298.73,1301.5,1289.82,1292.99,1893670000,1292.99]
[2006,8,24,1292.97,1297.23,1291.4000000000001,1296.06,1930320000,1296.06]
[2006,8,25,1295.92,1298.8800000000001,1292.3900000000001,1295.0899999999999,1667580000,1295.0899999999999]
[2006,8,28,1295.0899999999999,1305.02,1293.97,1301.78,1834920000,1301.78]
[2006,8,29,1301.57,1305.02,1295.29,1304.28,2093720000,1304.28]
[2006,8,30,1303.7,1306.74,1302.1500000000001,1305.3699999999999,2060690000,1305.3699999999999]
[2006,8,31,1304.25,1306.1099999999999,1302.45,1303.82,1974540000,1303.82]
[2006,9,1,1303.8,1312.03,1303.8,1311.01,1800520000,1311.01]
[2006,9,5,1310.94,1314.67,1308.82,1313.25,2114480000,1313.25]
[2006,9,6,1313.04,1313.04,1299.28,1300.26,2147483648,1300.26]
[2006,9,7,1300.21,1301.25,1292.1300000000001,1294.02,2147483648,1294.02]
[2006,9,8,1294.02,1300.1400000000001,1294.02,1298.92,2132890000,1298.92]
[2006,9,11,1298.8599999999999,1302.3599999999999,1290.93,1299.54,2147483648,1299.54]
[2006,9,12,1299.53,1314.28,1299.53,1313,2147483648,1313]
[2006,9,13,1312.74,1319.92,1311.12,1318.07,2147483648,1318.07]
[2006,9,14,1318,1318,1313.25,1316.28,2147483648,1316.28]
[2006,9,15,1316.28,1324.65,1316.28,1319.66,2147483648,1319.66]
[2006,9,18,1319.85,1324.87,1318.16,1321.18,2147483648,1321.18]
[2006,9,19,1321.17,1322.04,1312.17,1317.64,2147483648,1317.64]
[2006,9,20,1318.28,1328.53,1318.28,1325.18,2147483648,1325.18]
[2006,9,21,1324.89,1328.19,1315.45,1318.03,2147483648,1318.03]
[2006,9,22,1318.03,1318.03,1310.94,1314.78,2147483648,1314.78]
[2006,9,25,1314.78,1329.35,1311.58,1326.37,2147483648,1326.37]
[2006,9,26,1326.35,1336.6,1325.3,1336.35,2147483648,1336.35]
[2006,9,27,1336.12,1340.08,1333.54,1336.59,2147483648,1336.59]
[2006,9,28,1336.56,1340.28,1333.75,1338.88,2147483648,1338.88]
[2006,9,29,1339.15,1339.88,1335.64,1335.85,2147483648,1335.85]
[2006,10,2,1335.82,1338.54,1330.28,1331.32,2147483648,1331.32]
[2006,10,3,1331.32,1338.31,1327.1,1334.11,2147483648,1334.11]
[2006,10,4,1333.81,1350.2,1331.48,1350.2,2147483648,1350.2]
[2006,10,5,1349.84,1353.79,1347.75,1353.22,2147483648,1353.22]
[2006,10,6,1353.22,1353.22,1344.21,1349.59,2147483648,1349.59]
[2006,10,9,1349.58,1352.69,1346.55,1350.66,1935170000,1350.66]
[2006,10,10,1350.62,1354.23,1348.6,1353.42,2147483648,1353.42]
[2006,10,11,1353.28,1353.97,1343.57,1349.95,2147483648,1349.95]
[2006,10,12,1349.94,1363.76,1349.94,1362.83,2147483648,1362.83]
[2006,10,13,1362.82,1366.63,1360.5,1365.62,2147483648,1365.62]
[2006,10,16,1365.61,1370.2,1364.48,1369.06,2147483648,1369.06]
[2006,10,17,1369.05,1369.05,1356.87,1364.05,2147483648,1364.05]
[2006,10,18,1363.93,1372.87,1360.95,1365.8,2147483648,1365.8]
[2006,10,19,1365.95,1368.09,1362.06,1366.96,2147483648,1366.96]
[2006,10,20,1366.94,1368.66,1362.1,1368.6,2147483648,1368.6]
[2006,10,23,1368.58,1377.4,1363.94,1377.02,2147483648,1377.02]
[2006,10,24,1377.02,1377.78,1372.42,1377.38,2147483648,1377.38]
[2006,10,25,1377.36,1383.61,1376,1382.22,2147483648,1382.22]
[2006,10,26,1382.21,1389.45,1379.47,1389.08,2147483648,1389.08]
[2006,10,27,1388.89,1388.89,1375.85,1377.34,2147483648,1377.34]
[2006,10,30,1377.3,1381.22,1373.46,1377.93,2147483648,1377.93]
[2006,10,31,1377.93,1381.21,1372.19,1377.94,2147483648,1377.94]
[2006,11,1,1377.76,1381.95,1366.26,1367.81,2147483648,1367.81]
[2006,11,2,1367.44,1368.39,1362.21,1367.34,2147483648,1367.34]
[2006,11,3,1367.31,1371.68,1360.98,1364.3,2147483648,1364.3]
[2006,11,6,1364.27,1381.4,1364.27,1379.78,2147483648,1379.78]
[2006,11,7,1379.75,1388.19,1379.19,1382.84,2147483648,1382.84]
[2006,11,8,1382.5,1388.61,1379.33,1385.72,2147483648,1385.72]
[2006,11,9,1385.43,1388.92,1377.31,1378.33,2147483648,1378.33]
[2006,11,10,1378.33,1381.04,1375.6,1380.9,2147483648,1380.9]
[2006,11,13,1380.58,1387.61,1378.8,1384.42,2147483648,1384.42]
[2006,11,14,1384.36,1394.49,1379.07,1393.22,2147483648,1393.22]
[2006,11,15,1392.91,1401.35,1392.13,1396.57,2147483648,1396.57]
[2006,11,16,1396.53,1403.76,1396.53,1399.76,2147483648,1399.76]
[2006,11,17,1399.76,1401.21,1394.55,1401.2,2147483648,1401.2]
[2006,11,20,1401.17,1404.37,1397.85,1400.5,2147483648,1400.5]
[2006,11,21,1400.43,1403.49,1399.99,1402.81,2147483648,1402.81]
[2006,11,22,1402.69,1407.89,1402.26,1406.09,2147483648,1406.09]
[2006,11,24,1405.94,1405.94,1399.25,1400.95,832550000,1400.95]
[2006,11,27,1400.95,1400.95,1381.44,1381.96,2147483648,1381.96]
[2006,11,28,1381.61,1387.91,1377.83,1386.72,2147483648,1386.72]
[2006,11,29,1386.11,1401.14,1386.11,1399.48,2147483648,1399.48]
[2006,11,30,1399.47,1406.3,1393.83,1400.63,2147483648,1400.63]
[2006,12,1,1400.63,1402.46,1385.93,1396.71,2147483648,1396.71]
[2006,12,4,1396.67,1411.23,1396.67,1409.12,2147483648,1409.12]
[2006,12,5,1409.1,1415.27,1408.78,1414.76,2147483648,1414.76]
[2006,12,6,1414.4,1415.93,1411.05,1412.9,2147483648,1412.9]
[2006,12,7,1412.86,1418.27,1406.8,1407.29,2147483648,1407.29]
[2006,12,8,1407.27,1414.09,1403.67,1409.84,2147483648,1409.84]
[2006,12,11,1409.81,1415.6,1408.56,1413.04,2147483648,1413.04]
[2006,12,12,1413,1413.78,1404.75,1411.56,2147483648,1411.56]
[2006,12,13,1411.32,1416.64,1411.05,1413.21,2147483648,1413.21]
[2006,12,14,1413.16,1427.23,1413.16,1425.49,2147483648,1425.49]
[2006,12,15,1425.48,1431.63,1425.48,1427.09,2147483648,1427.09]
[2006,12,18,1427.08,1431.81,1420.65,1422.48,2147483648,1422.48]
[2006,12,19,1422.42,1428.3,1414.88,1425.55,2147483648,1425.55]
[2006,12,20,1425.51,1429.05,1423.51,1423.53,2147483648,1423.53]
[2006,12,21,1423.2,1426.4,1415.9,1418.3,2147483648,1418.3]
[2006,12,22,1418.1,1418.82,1410.28,1410.76,1647590000,1410.76]
[2006,12,26,1410.75,1417.91,1410.45,1416.9,1310310000,1416.9]
[2006,12,27,1416.63,1427.72,1416.63,1426.84,1667370000,1426.84]
[2006,12,28,1426.77,1427.26,1422.05,1424.73,1508570000,1424.73]
[2006,12,29,1424.71,1427,1416.84,1418.3,1678200000,1418.3]
[2007,1,3,1418.03,1429.42,1407.86,1416.6,2147483648,1416.6]
[2007,1,4,1416.6,1421.84,1408.43,1418.34,2147483648,1418.34]
[2007,1,5,1418.34,1418.34,1405.75,1409.71,2147483648,1409.71]
[2007,1,8,1409.26,1414.98,1403.97,1412.84,2147483648,1412.84]
[2007,1,9,1412.84,1415.61,1405.42,1412.11,2147483648,1412.11]
[2007,1,10,1408.7,1415.99,1405.32,1414.85,2147483648,1414.85]
[2007,1,11,1414.84,1427.12,1414.84,1423.82,2147483648,1423.82]
[2007,1,12,1423.82,1431.23,1422.58,1430.73,2147483648,1430.73]
[2007,1,16,1430.73,1433.93,1428.62,1431.9,2147483648,1431.9]
[2007,1,17,1431.77,1435.27,1428.57,1430.62,2147483648,1430.62]
[2007,1,18,1430.59,1432.96,1424.21,1426.37,2147483648,1426.37]
[2007,1,19,1426.35,1431.57,1425.19,1430.5,2147483648,1430.5]
[2007,1,22,1430.47,1431.39,1420.4,1422.95,2147483648,1422.95]
[2007,1,23,1422.95,1431.33,1421.66,1427.99,2147483648,1427.99]
[2007,1,24,1427.96,1440.14,1427.96,1440.13,2147483648,1440.13]
[2007,1,25,1440.12,1440.69,1422.34,1423.9,2147483648,1423.9]
[2007,1,26,1423.9,1427.27,1416.96,1422.18,2147483648,1422.18]
[2007,1,29,1422.03,1426.94,1418.46,1420.62,2147483648,1420.62]
[2007,1,30,1420.61,1428.82,1420.61,1428.82,2147483648,1428.82]
[2007,1,31,1428.65,1441.61,1424.78,1438.24,2147483648,1438.24]
[2007,2,1,1437.9,1446.64,1437.9,1445.94,2147483648,1445.94]
[2007,2,2,1445.94,1449.33,1444.49,1448.39,2147483648,1448.39]
[2007,2,5,1448.33,1449.38,1443.85,1446.99,2147483648,1446.99]
[2007,2,6,1446.98,1450.19,1443.4,1448,2147483648,1448]
[2007,2,7,1447.41,1452.99,1446.44,1450.02,2147483648,1450.02]
[2007,2,8,1449.99,1450.45,1442.81,1448.31,2147483648,1448.31]
[2007,2,9,1448.25,1452.45,1433.44,1438.06,2147483648,1438.06]
[2007,2,12,1438,1439.11,1431.44,1433.37,2147483648,1433.37]
[2007,2,13,1433.22,1444.41,1433.22,1444.26,2147483648,1444.26]
[2007,2,14,1443.91,1457.65,1443.91,1455.3,2147483648,1455.3]
[2007,2,15,1455.15,1457.97,1453.19,1456.81,2147483648,1456.81]
[2007,2,16,1456.77,1456.77,1451.57,1455.54,2147483648,1455.54]
[2007,2,20,1455.53,1460.53,1449.2,1459.68,2147483648,1459.68]
[2007,2,21,1459.6,1459.6,1452.02,1457.63,2147483648,1457.63]
[2007,2,22,1457.29,1461.57,1450.51,1456.38,1950770000,1456.38]
[2007,2,23,1456.22,1456.22,1448.36,1451.19,2147483648,1451.19]
[2007,2,26,1451.04,1456.95,1445.48,1449.37,2147483648,1449.37]
[2007,2,27,1449.25,1449.25,1389.42,1399.04,2147483648,1399.04]
[2007,2,28,1398.64,1415.89,1396.65,1406.82,2147483648,1406.82]
[2007,3,1,1406.8,1409.46,1380.87,1403.17,2147483648,1403.17]
[2007,3,2,1403.16,1403.4,1386.87,1387.17,2147483648,1387.17]
[2007,3,5,1387.11,1391.86,1373.97,1374.12,2147483648,1374.12]
[2007,3,6,1374.06,1397.9,1374.06,1395.41,2147483648,1395.41]
[2007,3,7,1395.02,1401.16,1390.64,1391.97,2147483648,1391.97]
[2007,3,8,1391.88,1407.93,1391.88,1401.89,2147483648,1401.89]
[2007,3,9,1401.89,1410.15,1397.3,1402.84,2147483648,1402.84]
[2007,3,12,1402.8,1409.34,1398.4,1406.6,2147483648,1406.6]
[2007,3,13,1406.23,1406.23,1377.71,1377.95,2147483648,1377.95]
[2007,3,14,1377.86,1388.09,1363.98,1387.17,2147483648,1387.17]
[2007,3,15,1387.11,1395.73,1385.16,1392.28,2147483648,1392.28]
[2007,3,16,1392.28,1397.51,1383.63,1386.95,2147483648,1386.95]
[2007,3,19,1386.95,1403.2,1386.95,1402.06,2147483648,1402.06]
[2007,3,20,1402.04,1411.53,1400.7,1410.94,2147483648,1410.94]
[2007,3,21,1410.92,1437.77,1409.75,1435.04,2147483648,1435.04]
[2007,3,22,1435.04,1437.66,1429.88,1434.54,2147483648,1434.54]
[2007,3,23,1434.54,1438.89,1433.21,1436.11,2147483648,1436.11]
[2007,3,26,1436.11,1437.65,1423.28,1437.5,2147483648,1437.5]
[2007,3,27,1437.49,1437.49,1425.54,1428.61,2147483648,1428.61]
[2007,3,28,1428.35,1428.35,1414.07,1417.23,2147483648,1417.23]
[2007,3,29,1417.17,1426.24,1413.27,1422.53,2147483648,1422.53]
[2007,3,30,1422.52,1429.22,1408.9,1420.86,2147483648,1420.86]
[2007,4,2,1420.83,1425.49,1416.37,1424.55,2147483648,1424.55]
[2007,4,3,1424.27,1440.57,1424.27,1437.77,2147483648,1437.77]
[2007,4,4,1437.75,1440.16,1435.08,1439.37,2147483648,1439.37]
[2007,4,5,1438.94,1444.88,1436.67,1443.76,2147483648,1443.76]
[2007,4,9,1443.77,1448.1,1443.28,1444.61,2147483648,1444.61]
[2007,4,10,1444.58,1448.73,1443.99,1448.39,2147483648,1448.39]
[2007,4,11,1448.23,1448.39,1436.15,1438.87,2147483648,1438.87]
[2007,4,12,1438.87,1448.02,1433.91,1447.8,2147483648,1447.8]
[2007,4,13,1447.8,1453.11,1444.15,1452.85,2147483648,1452.85]
[2007,4,16,1452.84,1468.62,1452.84,1468.33,2147483648,1468.33]
[2007,4,17,1468.47,1474.35,1467.15,1471.48,2147483648,1471.48]
[2007,4,18,1471.47,1476.57,1466.41,1472.5,2147483648,1472.5]
[2007,4,19,1472.48,1474.23,1464.47,1470.73,2147483648,1470.73]
[2007,4,20,1470.69,1484.74,1470.69,1484.35,2147483648,1484.35]
[2007,4,23,1484.33,1487.32,1480.19,1480.93,2147483648,1480.93]
[2007,4,24,1480.93,1483.82,1473.74,1480.41,2147483648,1480.41]
[2007,4,25,1480.28,1496.59,1480.28,1495.42,2147483648,1495.42]
[2007,4,26,1495.27,1498.02,1491.17,1494.25,2147483648,1494.25]
[2007,4,27,1494.21,1497.32,1488.67,1494.07,2147483648,1494.07]
[2007,4,30,1494.07,1497.16,1482.29,1482.37,2147483648,1482.37]
[2007,5,1,1482.37,1487.27,1476.7,1486.3,2147483648,1486.3]
[2007,5,2,1486.13,1499.1,1486.13,1495.92,2147483648,1495.92]
[2007,5,3,1495.56,1503.34,1495.56,1502.39,2147483648,1502.39]
[2007,5,4,1502.35,1510.34,1501.8,1505.62,2147483648,1505.62]
[2007,5,7,1505.57,1511,1505.54,1509.48,2147483648,1509.48]
[2007,5,8,1509.36,1509.36,1500.66,1507.72,2147483648,1507.72]
[2007,5,9,1507.32,1513.8,1503.77,1512.58,2147483648,1512.58]
[2007,5,10,1512.33,1512.33,1491.42,1491.47,2147483648,1491.47]
[2007,5,11,1491.47,1506.24,1491.47,1505.85,2147483648,1505.85]
[2007,5,14,1505.76,1510.9,1498.34,1503.15,2147483648,1503.15]
[2007,5,15,1503.11,1514.83,1500.43,1501.19,2147483648,1501.19]
[2007,5,16,1500.75,1514.15,1500.75,1514.14,2147483648,1514.14]
[2007,5,17,1514.01,1517.14,1509.29,1512.75,2147483648,1512.75]
[2007,5,18,1512.74,1522.75,1512.74,1522.75,2147483648,1522.75]
[2007,5,21,1522.75,1529.87,1522.71,1525.1,2147483648,1525.1]
[2007,5,22,1525.1,1529.24,1522.05,1524.12,2147483648,1524.12]
[2007,5,23,1524.09,1532.43,1521.9,1522.28,2147483648,1522.28]
[2007,5,24,1522.1,1529.31,1505.18,1507.51,2147483648,1507.51]
[2007,5,25,1507.5,1517.41,1507.5,1515.73,2147483648,1515.73]
[2007,5,29,1515.55,1521.8,1512.02,1518.11,2147483648,1518.11]
[2007,5,30,1517.6,1530.23,1510.06,1530.23,2147483648,1530.23]
[2007,5,31,1530.19,1535.56,1528.26,1530.62,2147483648,1530.62]
[2007,6,1,1530.62,1540.56,1530.62,1536.34,2147483648,1536.34]
[2007,6,4,1536.28,1540.53,1532.31,1539.18,2147483648,1539.18]
[2007,6,5,1539.12,1539.12,1525.62,1530.95,2147483648,1530.95]
[2007,6,6,1530.57,1530.57,1514.13,1517.38,2147483648,1517.38]
[2007,6,7,1517.36,1517.36,1490.37,1490.72,2147483648,1490.72]
[2007,6,8,1490.71,1507.76,1487.41,1507.67,2147483648,1507.67]
[2007,6,11,1507.64,1515.53,1503.35,1509.12,2147483648,1509.12]
[2007,6,12,1509.12,1511.33,1492.97,1493,2147483648,1493]
[2007,6,13,1492.65,1515.7,1492.65,1515.67,2147483648,1515.67]
[2007,6,14,1515.58,1526.45,1515.58,1522.97,2147483648,1522.97]
[2007,6,15,1522.97,1538.71,1522.97,1532.91,2147483648,1532.91]
[2007,6,18,1532.9,1535.44,1529.31,1531.05,2147483648,1531.05]
[2007,6,19,1531.02,1535.85,1525.67,1533.7,2147483648,1533.7]
[2007,6,20,1533.68,1537.32,1512.36,1512.84,2147483648,1512.84]
[2007,6,21,1512.5,1522.9,1504.75,1522.19,2147483648,1522.19]
[2007,6,22,1522.19,1522.19,1500.74,1502.56,2147483648,1502.56]
[2007,6,25,1502.56,1514.29,1492.68,1497.74,2147483648,1497.74]
[2007,6,26,1497.68,1506.12,1490.54,1492.89,2147483648,1492.89]
[2007,6,27,1492.62,1506.8,1484.18,1506.34,2147483648,1506.34]
[2007,6,28,1506.32,1514.84,1503.41,1505.71,2147483648,1505.71]
[2007,6,29,1505.7,1517.53,1493.61,1503.35,2147483648,1503.35]
[2007,7,2,1504.66,1519.45,1504.66,1519.43,2147483648,1519.43]
[2007,7,3,1519.12,1526.01,1519.12,1524.87,1560790000,1524.87]
[2007,7,5,1524.86,1526.57,1517.72,1525.4,2147483648,1525.4]
[2007,7,6,1524.96,1532.4,1520.47,1530.44,2147483648,1530.44]
[2007,7,9,1530.43,1534.26,1527.45,1531.85,2147483648,1531.85]
[2007,7,10,1531.85,1531.85,1510.01,1510.12,2147483648,1510.12]
[2007,7,11,1509.93,1519.34,1506.1,1518.76,2147483648,1518.76]
[2007,7,12,1518.74,1547.92,1518.74,1547.7,2147483648,1547.7]
[2007,7,13,1547.68,1555.1,1544.85,1552.5,2147483648,1552.5]
[2007,7,16,1552.5,1555.9,1546.69,1549.52,2147483648,1549.52]
[2007,7,17,1549.52,1555.32,1547.74,1549.37,2147483648,1549.37]
[2007,7,18,1549.2,1549.2,1533.67,1546.17,2147483648,1546.17]
[2007,7,19,1546.13,1555.2,1546.13,1553.08,2147483648,1553.08]
[2007,7,20,1553.19,1553.19,1529.2,1534.1,2147483648,1534.1]
[2007,7,23,1534.06,1547.23,1534.06,1541.57,2147483648,1541.57]
[2007,7,24,1541.57,1541.57,1508.62,1511.04,2147483648,1511.04]
[2007,7,25,1511.03,1524.31,1503.73,1518.09,2147483648,1518.09]
[2007,7,26,1518.09,1518.09,1465.3,1482.66,2147483648,1482.66]
[2007,7,27,1482.44,1488.53,1458.95,1458.95,2147483648,1458.95]
[2007,7,30,1458.93,1477.88,1454.32,1473.91,2147483648,1473.91]
[2007,7,31,1473.9,1488.3,1454.25,1455.27,2147483648,1455.27]
[2007,8,1,1455.18,1468.38,1439.59,1465.81,2147483648,1465.81]
[2007,8,2,1465.46,1476.43,1460.58,1472.2,2147483648,1472.2]
[2007,8,3,1472.18,1473.23,1432.8,1433.06,2147483648,1433.06]
[2007,8,6,1433.04,1467.67,1427.39,1467.67,2147483648,1467.67]
[2007,8,7,1467.62,1488.3,1455.8,1476.71,2147483648,1476.71]
[2007,8,8,1476.22,1503.89,1476.22,1497.49,2147483648,1497.49]
[2007,8,9,1497.21,1497.21,1453.09,1453.09,2147483648,1453.09]
[2007,8,10,1453.09,1462.02,1429.74,1453.64,2147483648,1453.64]
[2007,8,13,1453.42,1466.29,1451.54,1452.92,2147483648,1452.92]
[2007,8,14,1452.87,1456.74,1426.2,1426.54,2147483648,1426.54]
[2007,8,15,1426.15,1440.78,1404.36,1406.7,2147483648,1406.7]
[2007,8,16,1406.64,1415.97,1370.6,1411.27,2147483648,1411.27]
[2007,8,17,1411.26,1450.33,1411.26,1445.94,2147483648,1445.94]
[2007,8,20,1445.94,1451.75,1430.54,1445.55,2147483648,1445.55]
[2007,8,21,1445.55,1455.32,1439.76,1447.12,2147483648,1447.12]
[2007,8,22,1447.03,1464.86,1447.03,1464.07,2147483648,1464.07]
[2007,8,23,1464.05,1472.06,1453.88,1462.5,2147483648,1462.5]
[2007,8,24,1462.34,1479.4,1460.54,1479.37,2147483648,1479.37]
[2007,8,27,1479.36,1479.36,1465.98,1466.79,2147483648,1466.79]
[2007,8,28,1466.72,1466.72,1432.01,1432.36,2147483648,1432.36]
[2007,8,29,1432.01,1463.76,1432.01,1463.76,2147483648,1463.76]
[2007,8,30,1463.67,1468.43,1451.25,1457.64,2147483648,1457.64]
[2007,8,31,1457.61,1481.47,1457.61,1473.99,2147483648,1473.99]
[2007,9,4,1473.96,1496.4,1472.15,1489.42,2147483648,1489.42]
[2007,9,5,1488.76,1488.76,1466.34,1472.29,2147483648,1472.29]
[2007,9,6,1472.03,1481.49,1467.41,1478.55,2147483648,1478.55]
[2007,9,7,1478.55,1478.55,1449.07,1453.55,2147483648,1453.55]
[2007,9,10,1453.5,1462.25,1439.29,1451.7,2147483648,1451.7]
[2007,9,11,1451.69,1472.48,1451.69,1471.49,2147483648,1471.49]
[2007,9,12,1471.1,1479.5,1465.75,1471.56,2147483648,1471.56]
[2007,9,13,1471.47,1489.58,1471.47,1483.95,2147483648,1483.95]
[2007,9,14,1483.95,1485.99,1473.18,1484.25,2147483648,1484.25]
[2007,9,17,1484.24,1484.24,1471.82,1476.65,2147483648,1476.65]
[2007,9,18,1476.63,1519.89,1476.63,1519.78,2147483648,1519.78]
[2007,9,19,1519.75,1538.74,1519.75,1529.03,2147483648,1529.03]
[2007,9,20,1528.69,1529.14,1516.42,1518.75,2147483648,1518.75]
[2007,9,21,1518.75,1530.89,1518.75,1525.75,2147483648,1525.75]
[2007,9,24,1525.75,1530.18,1516.15,1517.73,2147483648,1517.73]
[2007,9,25,1516.34,1518.27,1507.13,1517.21,2147483648,1517.21]
[2007,9,26,1518.62,1529.39,1518.62,1525.42,2147483648,1525.42]
[2007,9,27,1527.32,1532.46,1525.81,1531.38,2147483648,1531.38]
[2007,9,28,1531.24,1533.74,1521.99,1526.75,2147483648,1526.75]
[2007,10,1,1527.29,1549.02,1527.25,1547.04,2147483648,1547.04]
[2007,10,2,1546.96,1548.01,1540.37,1546.63,2147483648,1546.63]
[2007,10,3,1545.8,1545.84,1536.34,1539.59,2147483648,1539.59]
[2007,10,4,1539.91,1544.02,1537.63,1542.84,2147483648,1542.84]
[2007,10,5,1543.84,1561.91,1543.84,1557.59,2147483648,1557.59]
[2007,10,8,1556.51,1556.51,1549,1552.58,2040650000,1552.58]
[2007,10,9,1553.18,1565.26,1551.82,1565.15,2147483648,1565.15]
[2007,10,10,1564.98,1565.42,1555.46,1562.47,2147483648,1562.47]
[2007,10,11,1564.72,1576.09,1546.72,1554.41,2147483648,1554.41]
[2007,10,12,1555.41,1563.03,1554.09,1561.8,2147483648,1561.8]
[2007,10,15,1562.25,1564.74,1540.81,1548.71,2147483648,1548.71]
[2007,10,16,1547.81,1547.81,1536.29,1538.53,2147483648,1538.53]
[2007,10,17,1544.44,1550.66,1526.01,1541.24,2147483648,1541.24]
[2007,10,18,1539.29,1542.79,1531.76,1540.08,2147483648,1540.08]
[2007,10,19,1540,1540,1500.26,1500.63,2147483648,1500.63]
[2007,10,22,1497.79,1508.06,1490.4,1506.33,2147483648,1506.33]
[2007,10,23,1509.3,1520.01,1503.61,1519.59,2147483648,1519.59]
[2007,10,24,1516.61,1517.23,1489.56,1515.88,2147483648,1515.88]
[2007,10,25,1516.15,1523.24,1500.46,1514.4,2147483648,1514.4]
[2007,10,26,1522.17,1535.53,1520.18,1535.28,2147483648,1535.28]
[2007,10,29,1536.92,1544.67,1536.43,1540.98,2147483648,1540.98]
[2007,10,30,1539.42,1539.42,1529.55,1531.02,2147483648,1531.02]
[2007,10,31,1532.15,1552.76,1529.4,1549.38,2147483648,1549.38]
[2007,11,1,1545.79,1545.79,1506.66,1508.44,2147483648,1508.44]
[2007,11,2,1511.07,1513.15,1492.53,1509.65,2147483648,1509.65]
[2007,11,5,1505.61,1510.84,1489.95,1502.17,2147483648,1502.17]
[2007,11,6,1505.33,1520.77,1499.07,1520.27,2147483648,1520.27]
[2007,11,7,1515.46,1515.46,1475.04,1475.62,2147483648,1475.62]
[2007,11,8,1475.27,1482.5,1450.31,1474.77,2147483648,1474.77]
[2007,11,9,1467.59,1474.09,1448.51,1453.7,2147483648,1453.7]
[2007,11,12,1453.66,1464.94,1438.53,1439.18,2147483648,1439.18]
[2007,11,13,1441.35,1481.37,1441.35,1481.05,2147483648,1481.05]
[2007,11,14,1483.4,1492.14,1466.47,1470.58,2147483648,1470.58]
[2007,11,15,1468.04,1472.67,1443.49,1451.15,2147483648,1451.15]
[2007,11,16,1453.09,1462.18,1443.99,1458.74,2147483648,1458.74]
[2007,11,19,1456.7,1456.7,1430.42,1433.27,2147483648,1433.27]
[2007,11,20,1434.51,1452.64,1419.28,1439.7,2147483648,1439.7]
[2007,11,21,1434.71,1436.4,1415.64,1416.77,2147483648,1416.77]
[2007,11,23,1417.62,1440.86,1417.62,1440.7,1612720000,1440.7]
[2007,11,26,1440.74,1446.09,1406.1,1407.22,2147483648,1407.22]
[2007,11,27,1409.59,1429.49,1407.43,1428.23,2147483648,1428.23]
[2007,11,28,1432.95,1471.62,1432.95,1469.02,2147483648,1469.02]
[2007,11,29,1467.41,1473.81,1458.36,1469.72,2147483648,1469.72]
[2007,11,30,1471.83,1488.94,1470.89,1481.14,2147483648,1481.14]
[2007,12,3,1479.63,1481.16,1470.08,1472.42,2147483648,1472.42]
[2007,12,4,1471.34,1471.34,1460.66,1462.79,2147483648,1462.79]
[2007,12,5,1465.22,1486.09,1465.22,1485.01,2147483648,1485.01]
[2007,12,6,1484.59,1508.02,1482.19,1507.34,2147483648,1507.34]
[2007,12,7,1508.6,1510.63,1502.66,1504.66,2147483648,1504.66]
[2007,12,10,1505.11,1518.27,1504.96,1515.96,2147483648,1515.96]
[2007,12,11,1516.68,1523.57,1475.99,1477.65,2147483648,1477.65]
[2007,12,12,1487.58,1511.96,1468.23,1486.59,2147483648,1486.59]
[2007,12,13,1483.27,1489.4,1469.21,1488.41,2147483648,1488.41]
[2007,12,14,1486.19,1486.67,1467.78,1467.95,2147483648,1467.95]
[2007,12,17,1465.05,1465.05,1445.43,1445.9,2147483648,1445.9]
[2007,12,18,1445.92,1460.16,1435.65,1454.98,2147483648,1454.98]
[2007,12,19,1454.7,1464.42,1445.31,1453,2147483648,1453]
[2007,12,20,1456.42,1461.53,1447.22,1460.12,2147483648,1460.12]
[2007,12,21,1463.19,1485.4,1463.19,1484.46,2147483648,1484.46]
[2007,12,24,1484.55,1497.63,1484.55,1496.45,1267420000,1496.45]
[2007,12,26,1495.12,1498.85,1488.2,1497.66,2010500000,1497.66]
[2007,12,27,1495.05,1495.05,1475.86,1476.27,2147483648,1476.27]
[2007,12,28,1479.83,1488.01,1471.7,1478.49,2147483648,1478.49]
[2007,12,31,1475.25,1475.83,1465.13,1468.36,2147483648,1468.36]
[2008,1,2,1467.97,1471.77,1442.07,1447.16,2147483648,1447.16]
[2008,1,3,1447.55,1456.8,1443.73,1447.16,2147483648,1447.16]
[2008,1,4,1444.01,1444.01,1411.19,1411.63,2147483648,1411.63]
[2008,1,7,1414.07,1423.87,1403.45,1416.18,2147483648,1416.18]
[2008,1,8,1415.71,1430.28,1388.3,1390.19,2147483648,1390.19]
[2008,1,9,1390.25,1409.19,1378.7,1409.13,2147483648,1409.13]
[2008,1,10,1406.78,1429.09,1395.31,1420.33,2147483648,1420.33]
[2008,1,11,1419.91,1419.91,1394.83,1401.02,2147483648,1401.02]
[2008,1,14,1402.91,1417.89,1402.91,1416.25,2147483648,1416.25]
[2008,1,15,1411.88,1411.88,1380.6,1380.95,2147483648,1380.95]
[2008,1,16,1377.41,1391.99,1364.27,1373.2,2147483648,1373.2]
[2008,1,17,1374.79,1377.72,1330.67,1333.25,2147483648,1333.25]
[2008,1,18,1333.9,1350.28,1312.51,1325.19,2147483648,1325.19]
[2008,1,22,1312.94,1322.09,1274.29,1310.5,2147483648,1310.5]
[2008,1,23,1310.4100000000001,1339.09,1270.05,1338.6,2147483648,1338.6]
[2008,1,24,1340.13,1355.15,1334.31,1352.07,2147483648,1352.07]
[2008,1,25,1357.32,1368.56,1327.5,1330.61,2147483648,1330.61]
[2008,1,28,1330.7,1353.97,1322.26,1353.96,2147483648,1353.96]
[2008,1,29,1355.94,1364.93,1350.19,1362.3,2147483648,1362.3]
[2008,1,30,1362.22,1385.86,1352.95,1355.81,2147483648,1355.81]
[2008,1,31,1351.98,1385.62,1334.08,1378.55,2147483648,1378.55]
[2008,2,1,1378.6,1396.02,1375.93,1395.42,2147483648,1395.42]
[2008,2,4,1395.38,1395.38,1379.69,1380.82,2147483648,1380.82]
[2008,2,5,1380.28,1380.28,1336.64,1336.64,2147483648,1336.64]
[2008,2,6,1339.48,1351.96,1324.34,1326.45,2147483648,1326.45]
[2008,2,7,1324.01,1347.16,1316.75,1336.91,2147483648,1336.91]
[2008,2,8,1336.88,1341.22,1321.06,1331.29,2147483648,1331.29]
[2008,2,11,1331.92,1341.4,1320.32,1339.13,2147483648,1339.13]
[2008,2,12,1340.55,1362.1,1339.36,1348.86,2147483648,1348.86]
[2008,2,13,1353.12,1369.23,1350.78,1367.21,2147483648,1367.21]
[2008,2,14,1367.33,1368.16,1347.31,1348.86,2147483648,1348.86]
[2008,2,15,1347.52,1350,1338.13,1349.99,2147483648,1349.99]
[2008,2,19,1355.86,1367.28,1345.05,1348.78,2147483648,1348.78]
[2008,2,20,1348.39,1363.71,1336.55,1360.03,2147483648,1360.03]
[2008,2,21,1362.21,1367.94,1339.34,1342.53,2147483648,1342.53]
[2008,2,22,1344.22,1354.3,1327.04,1353.11,2147483648,1353.11]
[2008,2,25,1352.75,1374.36,1346.03,1371.8,2147483648,1371.8]
[2008,2,26,1371.76,1387.34,1363.29,1381.29,2147483648,1381.29]
[2008,2,27,1378.95,1388.34,1372,1380.02,2147483648,1380.02]
[2008,2,28,1378.16,1378.16,1363.16,1367.68,2147483648,1367.68]
[2008,2,29,1364.07,1364.07,1325.42,1330.63,2147483648,1330.63]
[2008,3,3,1330.45,1335.13,1320.04,1331.34,2147483648,1331.34]
[2008,3,4,1329.58,1331.03,1307.3900000000001,1326.75,2147483648,1326.75]
[2008,3,5,1327.69,1344.19,1320.22,1333.7,2147483648,1333.7]
[2008,3,6,1332.2,1332.2,1303.42,1304.3399999999999,2147483648,1304.3399999999999]
[2008,3,7,1301.53,1313.24,1282.43,1293.3699999999999,2147483648,1293.3699999999999]
[2008,3,10,1293.1600000000001,1295.01,1272.6600000000001,1273.3699999999999,2147483648,1273.3699999999999]
[2008,3,11,1274.4000000000001,1320.65,1274.4000000000001,1320.65,1033480000,1320.65]
[2008,3,12,1321.13,1333.26,1307.8599999999999,1308.77,2147483648,1308.77]
[2008,3,13,1305.26,1321.68,1282.1099999999999,1315.48,2147483648,1315.48]
[2008,3,14,1316.05,1321.47,1274.8599999999999,1288.1400000000001,1049040000,1288.1400000000001]
[2008,3,17,1283.21,1287.5,1256.98,1276.5999999999999,1588960000,1276.5999999999999]
[2008,3,18,1277.1600000000001,1330.74,1277.1600000000001,1330.74,1263390000,1330.74]
[2008,3,19,1330.97,1341.51,1298.42,1298.42,1203830000,1298.42]
[2008,3,20,1299.67,1330.67,1295.22,1329.51,2078450000,1329.51]
[2008,3,24,1330.29,1359.68,1330.29,1349.88,2147483648,1349.88]
[2008,3,25,1349.07,1357.47,1341.21,1352.99,2147483648,1352.99]
[2008,3,26,1352.45,1352.45,1336.41,1341.13,2147483648,1341.13]
[2008,3,27,1340.34,1345.62,1325.66,1325.76,2147483648,1325.76]
[2008,3,28,1327.02,1334.87,1312.95,1315.22,2147483648,1315.22]
[2008,3,31,1315.92,1328.52,1312.81,1322.7,2147483648,1322.7]
[2008,4,1,1326.41,1370.18,1326.41,1370.18,2147483648,1370.18]
[2008,4,2,1369.96,1377.95,1361.55,1367.53,2147483648,1367.53]
[2008,4,3,1365.69,1375.66,1358.68,1369.31,2147483648,1369.31]
[2008,4,4,1369.85,1380.91,1362.83,1370.4,2147483648,1370.4]
[2008,4,7,1373.69,1386.74,1369.02,1372.54,2147483648,1372.54]
[2008,4,8,1370.16,1370.16,1360.62,1365.54,2147483648,1365.54]
[2008,4,9,1365.5,1368.39,1349.97,1354.49,2147483648,1354.49]
[2008,4,10,1355.37,1367.24,1350.11,1360.55,2147483648,1360.55]
[2008,4,11,1357.98,1357.98,1331.21,1332.83,2147483648,1332.83]

{"sheet":"Hoja1","index":1,"n_rows":42,"n_cols":7,"rows_kept":42,"cut":false,"hidden":false,"merged":[]}
[]
[null,"year","apertura","alto","bajo","cierre","volumen"]
[null,1970,83.152047244094561,84.011456692913427,82.292125984251925,83.154133858267784,2946730000]
[null,1971,98.306877470355744,99.071897233201582,97.565138339920935,98.315019762845836,3894740000]
[null,1972,109.07103585657372,109.95278884462159,108.27996015936256,109.13482071713148,4137370000]
[null,1973,107.51416666666672,108.55408730158736,106.35404761904759,107.43841269841273,4057780000]
[null,1974,82.886324110671964,83.879367588932794,81.795533596837984,82.780909090909091,3517600000]
[null,1975,86.097312252964471,87.09596837944666,85.25296442687744,86.181225296442705,4697230000]
[null,1976,101.96446640316204,102.81806324110676,101.19031620553351,102.03529644268772,5359110000]
[null,1977,98.230079365079334,98.85825396825399,97.51726190476181,98.181865079365053,5277700000]
[null,1978,96.113769841269843,96.890634920634852,95.344523809523892,96.113968253968281,7200080000]
[null,1979,102.94573122529634,103.75905138339931,102.16335968379455,102.99905138339909,8162860000]
[null,1980,118.59960474308302,119.98679841897227,117.37229249011861,118.71011857707515,11350630000]
[null,1981,128.07446640316198,129.36466403162049,126.76470355731225,128.03790513833982,11854840000]
[null,1982,119.63814229249017,120.65996047430826,118.74343873517782,119.7057312252965,16456380000]
[null,1983,160.37154150197631,161.19675889328053,159.59648221343875,160.47312252964437,21583330000]
[null,1984,160.46450592885364,161.25814229249002,159.66268774703551,160.46355731225285,23079630000]
[null,1985,186.64587301587312,187.47376984126996,185.99988095238115,186.82817460317474,27510060000]
[null,1986,236.24079051383396,237.53177865612651,234.88525691699598,236.39047430830038,35679490000]
[null,1987,286.98213438735183,289.34320158102753,284.42766798418961,286.99802371541512,47798460000]
[null,1988,265.76948616600788,267.33996047430827,264.11280632411081,265.88015810276659,40848020000]
[null,1989,322.75460317460312,324.34658730158742,321.25531746031749,323.05142857142863,41695590000]
[null,1990,334.7304743083003,336.64367588932788,332.29260869565206,334.6320553359684,39682730000]
[null,1991,375.83664031620566,378.02387351778668,373.89098814229271,376.18632411067205,45338650000]
[null,1992,415.67397637795261,417.26185039370068,413.85070866141723,415.74700787401554,51314600000]
[null,1993,451.4900395256916,453.03916996047445,449.8497628458498,451.61482213438723,66972190000]
[null,1994,460.45091269841259,462.1684920634919,458.39928571428595,460.41650793650797,73448340000]
[null,1995,541.09642857142865,543.15674603174637,539.2567857142858,541.71908730158748,87243350000]
[null,1996,670.0030314960635,673.33330708661424,666.57082677165317,670.49484251968556,104500710000]
[null,1997,872.52000000000021,878.98201581027627,866.51822134387351,873.42778656126495,132988980000]
[null,1998,1084.4771825396833,1092.915,1075.9701984126989,1085.5032539682545,169409950000]
[null,1999,1326.3770238095237,1336.4913095238089,1316.1414682539682,1327.3295634920637,203702180000]
[null,2000,1427.8211507936512,1440.2791269841262,1414.1751190476191,1427.221071428572,260691260000]
[null,2001,1194.8837903225808,1204.0439919354835,1183.3343951612896,1194.178991935484,305199617296]
[null,2002,994.9515873015871,1003.863253968254,983.89341269841304,993.93480158730154,357194679184]
[null,2003,964.30694444444441,971.26880952380986,957.99563492063521,965.22753968253994,348881650000]
[null,2004,1130.2555158730158,1135.7776587301578,1125.0418253968255,1130.6494444444445,358459833648]
[null,2005,1207.0870634920634,1212.5728968253966,1202.0058333333336,1207.2294444444442,469860499824]
[null,2006,1309.7625896414343,1315.6116334661358,1304.4949800796815,1310.4616334661362,526558068656]
[null,2007,1476.9583665338639,1485.2410358565751,1467.9464541832672,1477.1843426294838,536576343760]
[null,2008,1353.8911428571434,1366.1494285714284,1338.3608571428572,1352.1959999999997,145656103472]
[null,"Total general",510.18682053405138,513.4969550817633,506.73030324984489,510.31917718898785,4610787365840]