1156,合成６              ,,,,,
日付,始値,高値,安値,終値,出来高,権利落
19750713,0,0,0,0,0,0
19750720,0,0,0,0,0,0
19750727,0,0,0,0,0,0
19750803,0,0,0,0,0,0
19750810,0,0,0,0,0,0
19750817,0,0,0,0,0,0
19750824,0,0,0,0,0,0
19750831,0,0,0,0,0,0
19750907,0,0,0,0,0,0
19750914,0,0,0,0,0,0
19750921,0,0,0,0,0,0
19750928,0,0,0,0,0,0
19751005,0,0,0,0,0,0
19751012,0,0,0,0,0,0
19751019,0,0,0,0,0,0
19751026,0,0,0,0,0,0
19751102,0,0,0,0,0,0
19751109,0,0,0,0,0,0
19751116,0,0,0,0,0,0
19751123,0,0,0,0,0,0
19751130,0,0,0,0,0,0
19751207,0,0,0,0,0,0
19751214,0,0,0,0,0,0
19751221,0,0,0,0,0,0
19751228,0,0,0,0,0,0
19760104,0,0,0,0,0,0
19760111,0,0,0,0,0,0
19760118,0,0,0,0,0,0
19760125,0,0,0,0,0,0
19760201,0,0,0,0,0,0
19760208,0,0,0,0,0,0
19760215,0,0,0,0,0,0
19760222,0,0,0,0,0,0
19760229,0,0,0,0,0,0
19760307,0,0,0,0,0,0
19760314,0,0,0,0,0,0
19760321,0,0,0,0,0,0
19760328,0,0,0,0,0,0
19760404,0,0,0,0,0,0
19760411,0,0,0,0,0,0
19760418,0,0,0,0,0,0
19760425,0,0,0,0,0,0
19760502,0,0,0,0,0,0
19760509,0,0,0,0,0,0
19760516,0,0,0,0,0,0
19760523,0,0,0,0,0,0
19760530,0,0,0,0,0,0
19760606,0,0,0,0,0,0
19760613,0,0,0,0,0,0
19760620,0,0,0,0,0,0
19760627,0,0,0,0,0,0
19760704,0,0,0,0,0,0
19760711,0,0,0,0,0,0
19760718,0,0,0,0,0,0
19760725,0,0,0,0,0,0
19760801,0,0,0,0,0,0
19760808,0,0,0,0,0,0
19760815,0,0,0,0,0,0
19760822,0,0,0,0,0,0
19760829,0,0,0,0,0,0
19760905,0,0,0,0,0,0
19760912,0,0,0,0,0,0
19760919,0,0,0,0,0,0
19760926,0,0,0,0,0,0
19761003,0,0,0,0,0,0
19761010,0,0,0,0,0,0
19761017,0,0,0,0,0,0
19761024,0,0,0,0,0,0
19761031,0,0,0,0,0,0
19761107,0,0,0,0,0,0
19761114,0,0,0,0,0,0
19761121,0,0,0,0,0,0
19761128,0,0,0,0,0,0
19761205,0,0,0,0,0,0
19761212,0,0,0,0,0,0
19761219,0,0,0,0,0,0
19761226,0,0,0,0,0,0
19770102,0,0,0,0,0,0
19770109,0,0,0,0,0,0
19770116,0,0,0,0,0,0
19770123,0,0,0,0,0,0
19770130,0,0,0,0,0,0
19770206,0,0,0,0,0,0
19770213,0,0,0,0,0,0
19770220,0,0,0,0,0,0
19770227,0,0,0,0,0,0
19770306,0,0,0,0,0,0
19770313,0,0,0,0,0,0
19770320,0,0,0,0,0,0
19770327,0,0,0,0,0,0
19770403,0,0,0,0,0,0
19770410,0,0,0,0,0,0
19770417,0,0,0,0,0,0
19770424,0,0,0,0,0,0
19770501,0,0,0,0,0,0
19770508,0,0,0,0,0,0
19770515,0,0,0,0,0,0
19770522,0,0,0,0,0,0
19770529,0,0,0,0,0,0
19770605,0,0,0,0,0,0
19770612,0,0,0,0,0,0
19770619,0,0,0,0,0,0
19770626,0,0,0,0,0,0
19770703,0,0,0,0,0,0
19770710,0,0,0,0,0,0
19770717,0,0,0,0,0,0
19770724,0,0,0,0,0,0
19770731,0,0,0,0,0,0
19770807,0,0,0,0,0,0
19770814,0,0,0,0,0,0
19770821,0,0,0,0,0,0
19770828,0,0,0,0,0,0
19770904,0,0,0,0,0,0
19770911,0,0,0,0,0,0
19770918,0,0,0,0,0,0
19770925,0,0,0,0,0,0
19771002,0,0,0,0,0,0
19771009,0,0,0,0,0,0
19771016,0,0,0,0,0,0
19771023,0,0,0,0,0,0
19771030,0,0,0,0,0,0
19771106,0,0,0,0,0,0
19771113,0,0,0,0,0,0
19771120,0,0,0,0,0,0
19771127,0,0,0,0,0,0
19771204,0,0,0,0,0,0
19771211,0,0,0,0,0,0
19771218,0,0,0,0,0,0
19771225,0,0,0,0,0,0
19780101,0,0,0,0,0,0
19780108,0,0,0,0,0,0
19780115,0,0,0,0,0,0
19780122,0,0,0,0,0,0
19780129,0,0,0,0,0,0
19780205,0,0,0,0,0,0
19780212,0,0,0,0,0,0
19780219,0,0,0,0,0,0
19780226,0,0,0,0,0,0
19780305,0,0,0,0,0,0
19780312,0,0,0,0,0,0
19780319,0,0,0,0,0,0
19780326,0,0,0,0,0,0
19780402,0,0,0,0,0,0
19780409,0,0,0,0,0,0
19780416,0,0,0,0,0,0
19780423,0,0,0,0,0,0
19780430,0,0,0,0,0,0
19780507,0,0,0,0,0,0
19780514,0,0,0,0,0,0
19780521,0,0,0,0,0,0
19780528,0,0,0,0,0,0
19780604,0,0,0,0,0,0
19780611,0,0,0,0,0,0
19780618,0,0,0,0,0,0
19780625,0,0,0,0,0,0
19780702,0,0,0,0,0,0
19780709,0,0,0,0,0,0
19780716,0,0,0,0,0,0
19780723,0,0,0,0,0,0
19780730,0,0,0,0,0,0
19780806,0,0,0,0,0,0
19780813,0,0,0,0,0,0
19780820,0,0,0,0,0,0
19780827,0,0,0,0,0,0
19780903,0,0,0,0,0,0
19780910,0,0,0,0,0,0
19780917,0,0,0,0,0,0
19780924,0,0,0,0,0,0
19781001,0,0,0,0,0,0
19781008,0,0,0,0,0,0
19781015,0,0,0,0,0,0
19781022,0,0,0,0,0,0
19781029,0,0,0,0,0,0
19781105,0,0,0,0,0,0
19781112,0,0,0,0,0,0
19781119,0,0,0,0,0,0
19781126,0,0,0,0,0,0
19781203,0,0,0,0,0,0
19781210,0,0,0,0,0,0
19781217,0,0,0,0,0,0
19781224,0,0,0,0,0,0
19781231,0,0,0,0,0,0
19790107,0,0,0,0,0,0
19790114,0,0,0,0,0,0
19790121,0,0,0,0,0,0
19790128,0,0,0,0,0,0
19790204,0,0,0,0,0,0
19790211,0,0,0,0,0,0
19790218,0,0,0,0,0,0
19790225,0,0,0,0,0,0
19790304,0,0,0,0,0,0
19790311,0,0,0,0,0,0
19790318,0,0,0,0,0,0
19790325,0,0,0,0,0,0
19790401,0,0,0,0,0,0
19790408,0,0,0,0,0,0
19790415,0,0,0,0,0,0
19790422,0,0,0,0,0,0
19790429,0,0,0,0,0,0
19790506,0,0,0,0,0,0
19790513,0,0,0,0,0,0
19790520,0,0,0,0,0,0
19790527,0,0,0,0,0,0
19790603,0,0,0,0,0,0
19790610,0,0,0,0,0,0
19790617,0,0,0,0,0,0
19790624,0,0,0,0,0,0
19790701,0,0,0,0,0,0
19790708,0,0,0,0,0,0
19790715,0,0,0,0,0,0
19790722,0,0,0,0,0,0
19790729,0,0,0,0,0,0
19790805,0,0,0,0,0,0
19790812,0,0,0,0,0,0
19790819,0,0,0,0,0,0
19790826,0,0,0,0,0,0
19790902,0,0,0,0,0,0
19790909,0,0,0,0,0,0
19790916,0,0,0,0,0,0
19790923,0,0,0,0,0,0
19790930,0,0,0,0,0,0
19791007,0,0,0,0,0,0
19791014,0,0,0,0,0,0
19791021,0,0,0,0,0,0
19791028,0,0,0,0,0,0
19791104,0,0,0,0,0,0
19791111,0,0,0,0,0,0
19791118,0,0,0,0,0,0
19791125,0,0,0,0,0,0
19791202,0,0,0,0,0,0
19791209,0,0,0,0,0,0
19791216,0,0,0,0,0,0
19791223,0,0,0,0,0,0
19791230,0,0,0,0,0,0
19800106,0,0,0,0,0,0
19800113,0,0,0,0,0,0
19800120,0,0,0,0,0,0
19800127,0,0,0,0,0,0
19800203,0,0,0,0,0,0
19800210,0,0,0,0,0,0
19800217,0,0,0,0,0,0
19800224,0,0,0,0,0,0
19800302,0,0,0,0,0,0
19800309,0,0,0,0,0,0
19800316,0,0,0,0,0,0
19800323,0,0,0,0,0,0
19800330,0,0,0,0,0,0
19800406,0,0,0,0,0,0
19800413,0,0,0,0,0,0
19800420,0,0,0,0,0,0
19800427,0,0,0,0,0,0
19800504,0,0,0,0,0,0
19800511,0,0,0,0,0,0
19800518,0,0,0,0,0,0
19800525,0,0,0,0,0,0
19800601,0,0,0,0,0,0
19800608,0,0,0,0,0,0
19800615,0,0,0,0,0,0
19800622,0,0,0,0,0,0
19800629,0,0,0,0,0,0
19800706,0,0,0,0,0,0
19800713,0,0,0,0,0,0
19800720,0,0,0,0,0,0
19800727,0,0,0,0,0,0
19800803,0,0,0,0,0,0
19800810,0,0,0,0,0,0
19800817,0,0,0,0,0,0
19800824,0,0,0,0,0,0
19800831,0,0,0,0,0,0
19800907,0,0,0,0,0,0
19800914,0,0,0,0,0,0
19800921,0,0,0,0,0,0
19800928,0,0,0,0,0,0
19801005,0,0,0,0,0,0
19801012,0,0,0,0,0,0
19801019,0,0,0,0,0,0
19801026,0,0,0,0,0,0
19801102,0,0,0,0,0,0
19801109,0,0,0,0,0,0
19801116,0,0,0,0,0,0
19801123,0,0,0,0,0,0
19801130,0,0,0,0,0,0
19801207,0,0,0,0,0,0
19801214,0,0,0,0,0,0
19801221,0,0,0,0,0,0
19801228,0,0,0,0,0,0
19810104,0,0,0,0,0,0
19810111,0,0,0,0,0,0
19810118,0,0,0,0,0,0
19810125,0,0,0,0,0,0
19810201,0,0,0,0,0,0
19810208,0,0,0,0,0,0
19810215,0,0,0,0,0,0
19810222,0,0,0,0,0,0
19810301,0,0,0,0,0,0
19810308,0,0,0,0,0,0
19810315,0,0,0,0,0,0
19810322,0,0,0,0,0,0
19810329,0,0,0,0,0,0
19810405,0,0,0,0,0,0
19810412,0,0,0,0,0,0
19810419,0,0,0,0,0,0
19810426,0,0,0,0,0,0
19810503,0,0,0,0,0,0
19810510,0,0,0,0,0,0
19810517,0,0,0,0,0,0
19810524,0,0,0,0,0,0
19810531,0,0,0,0,0,0
19810607,0,0,0,0,0,0
19810614,0,0,0,0,0,0
19810621,0,0,0,0,0,0
19810628,0,0,0,0,0,0
19810705,0,0,0,0,0,0
19810712,0,0,0,0,0,0
19810719,0,0,0,0,0,0
19810726,0,0,0,0,0,0
19810802,0,0,0,0,0,0
19810809,0,0,0,0,0,0
19810816,0,0,0,0,0,0
19810823,0,0,0,0,0,0
19810830,0,0,0,0,0,0
19810906,0,0,0,0,0,0
19810913,0,0,0,0,0,0
19810920,0,0,0,0,0,0
19810927,0,0,0,0,0,0
19811004,0,0,0,0,0,0
19811011,0,0,0,0,0,0
19811018,0,0,0,0,0,0
19811025,0,0,0,0,0,0
19811101,0,0,0,0,0,0
19811108,0,0,0,0,0,0
19811115,0,0,0,0,0,0
19811122,0,0,0,0,0,0
19811129,0,0,0,0,0,0
19811206,0,0,0,0,0,0
19811213,0,0,0,0,0,0
19811220,0,0,0,0,0,0
19811227,0,0,0,0,0,0
19820103,0,0,0,0,0,0
19820110,0,0,0,0,0,0
19820117,0,0,0,0,0,0
19820124,0,0,0,0,0,0
19820131,0,0,0,0,0,0
19820207,0,0,0,0,0,0
19820214,0,0,0,0,0,0
19820221,0,0,0,0,0,0
19820228,0,0,0,0,0,0
19820307,0,0,0,0,0,0
19820314,0,0,0,0,0,0
19820321,0,0,0,0,0,0
19820328,0,0,0,0,0,0
19820404,0,0,0,0,0,0
19820411,0,0,0,0,0,0
19820418,0,0,0,0,0,0
19820425,0,0,0,0,0,0
19820502,0,0,0,0,0,0
19820509,0,0,0,0,0,0
19820516,0,0,0,0,0,0
19820523,0,0,0,0,0,0
19820530,0,0,0,0,0,0
19820606,0,0,0,0,0,0
19820613,0,0,0,0,0,0
19820620,0,0,0,0,0,0
19820627,0,0,0,0,0,0
19820704,0,0,0,0,0,0
19820711,0,0,0,0,0,0
19820718,0,0,0,0,0,0
19820725,0,0,0,0,0,0
19820801,0,0,0,0,0,0
19820808,0,0,0,0,0,0
19820815,0,0,0,0,0,0
19820822,0,0,0,0,0,0
19820829,0,0,0,0,0,0
19820905,0,0,0,0,0,0
19820912,0,0,0,0,0,0
19820919,0,0,0,0,0,0
19820926,0,0,0,0,0,0
19821003,0,0,0,0,0,0
19821010,0,0,0,0,0,0
19821017,0,0,0,0,0,0
19821024,0,0,0,0,0,0
19821031,0,0,0,0,0,0
19821107,0,0,0,0,0,0
19821114,0,0,0,0,0,0
19821121,0,0,0,0,0,0
19821128,0,0,0,0,0,0
19821205,0,0,0,0,0,0
19821212,0,0,0,0,0,0
19821219,0,0,0,0,0,0
19821226,0,0,0,0,0,0
19830102,0,0,0,0,0,0
19830109,0,0,0,0,0,0
19830116,0,0,0,0,0,0
19830123,0,0,0,0,0,0
19830130,0,0,0,0,0,0
19830206,0,0,0,0,0,0
19830213,0,0,0,0,0,0
19830220,0,0,0,0,0,0
19830227,0,0,0,0,0,0
19830306,0,0,0,0,0,0
19830313,0,0,0,0,0,0
19830320,0,0,0,0,0,0
19830327,0,0,0,0,0,0
19830403,29.25,29.6,29.01,29.27,1470,0
19830410,29.3,30.65,29.29,30.38,1905,0
19830417,30.4,31,30,30.48,1888,0
19830424,30.56,30.85,30.55,30.75,1052,0
19830501,30.78,30.9,30.63,30.63,1116,0
19830508,30.66,30.72,29.95,30.12,1035,0
19830515,30.43,30.43,29.53,29.8,885,0
19830522,29.87,30.66,29.25,30.3,1242,0
19830529,30.25,30.5,29.95,30.19,850,0
19830605,30.05,30.45,30.05,30.36,314,0
19830612,30.3,30.8,30.1,30.77,1322,0
19830619,30.86,31.65,30.85,31.4,773,0
19830626,31.37,31.58,30.85,31.2,1312,0
19830703,31.2,31.45,31.05,31.35,920,0
19830710,31.3,31.45,31,31.4,1242,0
19830717,31.5,31.92,31.5,31.7,1421,0
19830724,31.8,31.8,31.43,31.46,846,0
19830731,31.35,32.02,31.35,32,1137,0
19830807,32.05,32.35,31.91,32.15,865,0
19830814,32.05,32.23,31.91,31.99,942,0
19830821,31.99,32.04,31.58,31.65,773,0
19830828,31.5,31.81,31.5,31.8,959,0
19830904,31.75,31.75,31.53,31.57,649,0
19830911,31.48,31.48,31.2,31.21,967,0
19830918,31.22,31.65,31.14,31.55,1768,0
19830925,31.5,31.56,31.2,31.3,1435,0
19831002,31.26,31.3,30.2,30.36,2575,0
19831009,30.32,30.8,29.7,30.47,3272,0
19831016,30.75,30.85,30.41,30.55,2101,0
19831023,30.45,30.68,30.15,30.33,4740,0
19831030,30.42,30.48,30.18,30.26,4512,0
19831106,30.16,30.55,30.16,30.46,4131,0
19831113,30.41,30.48,30.1,30.14,4093,0
19831120,30.07,30.27,28.84,29.19,5789,0
19831127,29.07,29.28,29.03,29.19,3096,0
19831204,29.43,29.9,29.11,29.38,5435,0
19831211,29.4,29.4,29,29.31,3171,0
19831218,29.38,29.5,28.57,28.57,5265,0
19831225,28.27,29.5,28.27,29.44,9209,0
19840101,29.59,30.17,29.36,29.6,6154,0
19840108,29.25,30.1,28.95,29.18,4745,0
19840115,29.47,29.7,29.08,29.58,5411,0
19840122,29.71,30.01,29.4,29.89,5600,0
19840129,29.47,30.2,29.4,30.14,10098,0
19840205,29.85,30.38,29.85,30.11,6334,0
19840212,30.06,30.22,29.75,29.83,6611,0
19840219,29.81,29.98,29.45,29.9,10420,0
19840226,30.06,30.15,29.55,30.1,9634,0
19840304,30.08,31.1,29.97,30.7,13123,0
19840311,30.68,30.99,30.6,30.99,8657,0
19840318,30.94,31.05,30.64,30.64,9447,0
19840325,30.24,30.67,30.13,30.61,10244,0
19840401,30.66,31.1,30.56,30.85,9999,0
19840408,30.81,30.88,30.66,30.75,7451,0
19840415,30.67,30.82,30.61,30.68,7495,0
19840422,30.63,30.76,30.42,30.52,8995,0
19840429,30.52,30.71,30.35,30.43,12747,0
19840506,30.36,30.37,30.1,30.25,9780,0
19840513,30.24,30.4,30.12,30.36,6867,0
19840520,30.39,31.5,30.39,30.75,10976,0
19840527,31.2,31.21,30.5,30.88,10847,0
19840603,30.87,30.92,30.59,30.7,6367,0
19840610,30.71,30.78,30.33,30.37,7307,0
19840617,30.34,30.38,29.95,30.03,7955,0
19840624,29.95,29.99,29.04,29.26,11015,0
19840701,29.3,29.8,29.18,29.75,11264,0
19840708,29.82,29.99,29.4,29.65,5731,0
19840715,29.59,29.6,28.95,28.95,11267,0
19840722,28.9,29.02,28.36,28.48,12188,0
19840729,28.2,28.65,27.63,27.7,19262,0
19840805,27.62,29.45,27.55,28.78,21388,0
19840812,28.74,29.46,28.62,29.08,13887,0
19840819,29.04,29.31,28.95,29.03,11532,0
19840826,29.41,30,29.35,29.91,15009,0
19840902,29.95,29.96,29.19,29.23,10494,0
19840909,29.06,29.37,28.84,29.22,8302,0
19840916,29.23,29.57,29.1,29.28,9235,0
19840923,29.23,29.85,29.16,29.47,9835,0
19840930,29.53,29.75,29.47,29.66,8449,0
19841007,29.64,29.72,29.38,29.4,8224,0
19841014,29.37,29.53,29.02,29.06,11652,0
19841021,29.11,29.12,26.3,27.7,15688,0
19841028,28.07,28.89,28.01,28.58,28658,0
19841104,28.49,28.75,28.04,28.65,23848,0
19841111,28.61,28.87,28.48,28.53,17119,0
19841118,28.42,28.56,28.01,28.08,18085,0
19841125,28.02,28.08,27.7,27.74,10730,0
19841202,27.4,27.63,27,27.31,25252,0
19841209,27.21,27.87,27.18,27.46,17648,0
19841216,27.34,27.5,26.28,26.45,16548,0
19841223,26.7,26.96,26.04,26.5,30409,0
19841230,26.57,26.86,26.29,26.41,12960,0
19850106,26.15,26.2,25.15,25.18,22772,0
19850113,25.73,26,25.31,25.77,23243,0
19850120,26.03,26.27,25.39,25.68,20559,0
19850127,25.93,26.04,25.02,25.25,35793,0
19850203,24.84,26.75,24.66,26.74,60043,0
19850210,26.75,27.6,26.38,27.59,36044,0
19850217,27.91,28.06,27.21,27.8,27406,0
19850224,27.38,27.4,26.73,26.76,28334,0
19850303,26.45,27.22,26.32,27.2,37331,0
19850310,27.24,28.1,27.22,27.74,30105,0
19850317,27.77,28.38,27.56,28.32,22982,0
19850324,28.5,29.07,27.83,28.24,27641,0
19850331,28.06,28.61,27.94,28.29,26574,0
19850407,28.36,28.96,28.34,28.9,20708,0
19850414,28.94,29.25,28.55,28.68,19585,0
19850421,28.85,29.33,28.66,29.31,15816,0
19850428,29.38,30,27.48,27.94,27116,0
19850505,27.82,27.9,27.1,27.29,25991,0
19850512,27.3,27.76,27.04,27.38,17703,0
19850519,27.32,28.01,27.32,27.8,16743,0
19850526,27.8,28.14,26.98,27.7,32439,0
19850602,27.54,27.99,27.51,27.84,24313,0
19850609,27.64,27.64,26.85,26.92,29625,0
19850616,26.82,27.48,26.7,27.29,20023,0
19850623,27.1,27.4,26.63,26.92,26700,0
19850630,26.8,27.14,26.74,26.87,25272,0
19850707,26.8,27.04,26.58,26.91,11092,0
19850714,26.79,27.7,26.69,27.11,25065,0
19850721,27.11,27.64,27.05,27.4,22639,0
19850728,27.39,27.7,26.96,27.3,35206,0
19850804,27.36,27.52,27.01,27.31,19957,0
19850811,27.43,27.46,27.16,27.37,13512,0
19850818,27.49,28.13,27.46,28.03,20605,0
19850825,27.99,28.24,27.71,27.95,24187,0
19850901,27.96,28.32,27.82,28.08,18235,0
19850908,28.23,28.37,27.7,27.75,22777,0
19850915,27.64,28.19,27.37,28.01,27114,0
19850922,27.93,28.8,27.85,28.72,19524,0
19850929,28.13,29.19,27.95,28.93,23916,0
19851006,28.83,29.52,28.8,29,22969,0
19851013,28.87,29.32,28.57,28.73,15512,0
19851020,28.79,29.56,28.75,29.52,19749,0
19851027,29.51,30.6,28.85,29.65,32206,0
19851103,29.77,30.49,29.75,30.39,33682,0
19851110,30.25,30.54,29.93,30.45,29273,0
19851117,30.64,31.5,30.61,30.97,27738,0
19851124,30.87,31.82,30.53,30.91,32566,0
19851201,31,31.17,29.74,29.75,23815,0
19851208,29.3,29.85,28.55,28.74,36001,0
19851215,27.78,27.95,24.8,27.37,51626,0
19851222,27.71,27.8,25.65,25.77,27428,0
19851229,25.69,26.9,25.53,26.89,13470,0
19860105,26.98,27.01,25.2,25.97,23105,0
19860112,26.23,26.6,25.3,25.79,32879,0
19860119,25.38,25.58,23.4,23.53,30807,0
19860126,21.19,22.8,18.6,19.5,44924,0
19860202,19.83,21.37,18.75,18.83,47830,0
19860209,17.93,18,15.35,17.68,60047,0
19860216,18.3,18.68,15.45,16.01,39166,0
19860223,15.8,15.95,13.4,13.53,38404,0
19860302,14.53,15.7,12.7,13.26,54162,0
19860309,12.85,13.6,11.49,12.28,46810,0
19860316,12,14.15,11.9,12.72,38172,0
19860323,13.38,14.18,12.3,13.94,49325,0
19860330,11.63,12.47,11,11.44,46701,0
19860406,11.14,12.8,9.75,12.74,59233,0
19860413,13.55,14.4,12.2,13.61,61810,0
19860420,13.33,13.8,11.25,11.92,38525,0
19860427,11.7,13.92,11.7,13.39,68180,0
19860504,13.8,14.95,13.08,14.73,68493,0
19860511,14.75,15.9,14.11,15.86,63141,0
19860518,15.8,16.2,15.18,16.16,50269,0
19860525,16.45,17.2,14.5,15.59,74408,0
19860601,15.4,15.47,14.15,14.3,52442,0
19860608,13.98,14.1,12.73,12.76,65918,0
19860615,12.6,13.97,12.5,13.81,48393,0
19860622,13.85,14.9,13.38,14.69,45030,0
19860629,12.9,13.63,12.82,13.4,55458,0
19860706,12.8,13,11.96,11.99,39085,0
19860713,11.38,11.5,10.75,11.13,55561,0
19860720,10.75,13.31,10.7,12.86,53278,0
19860727,13.25,13.5,10.7,10.9,61337,0
19860803,10.68,11.9,10.65,11.55,71267,0
19860810,11.8,16.5,11.75,14.83,112812,0
19860817,14.94,15.85,14.82,15.82,46751,0
19860824,16,16.05,14.6,15.49,48484,0
19860831,15.44,16.07,15.41,15.9,38382,0
19860907,16.2,16.56,16.05,16.37,42375,0
19860914,16.1,16.2,14.46,15.06,49832,0
19860921,14.85,14.9,13.8,14.48,33124,0
19860928,14.4,14.78,13.9,14.43,49748,0
19861005,14.63,15.4,14.6,14.87,39820,0
19861012,14.67,15.53,14.6,14.93,32773,0
19861019,15,15.05,14.15,14.8,41433,0
19861026,15.01,15.6,14.93,15.02,75618,0
19861102,14.85,15.65,13.52,15.27,115607,0
19861109,15.17,15.44,14.68,15.15,57908,0
19861116,15.32,15.77,15.18,15.64,42078,0
19861123,15.79,15.83,14.98,15.38,58030,0
19861130,15.41,15.44,14.72,15,47967,0
19861207,15.13,15.38,14.96,15.13,45257,0
19861214,15.08,16.25,14.88,16.1,51507,0
19861221,16.25,16.69,15.35,16.21,58096,0
19861228,16.21,17.3,16.21,17.27,36958,0
19870104,17.42,18.19,17.4,18.13,47631,0
19870111,18.17,18.78,17.88,18.77,65092,0
19870118,19.04,19.43,18.71,19.1,57199,0
19870125,19.09,19.1,18.45,18.76,70091,0
19870201,18.78,18.83,18.42,18.75,60564,0
19870208,18.69,18.71,18.04,18.44,72842,0
19870215,18.28,18.47,17.75,17.85,69867,0
19870222,17.89,17.92,17.25,17.77,58256,0
19870301,17.77,17.77,16.05,16.6,89788,0
19870308,16.27,18.18,16.17,18.13,137398,0
19870315,18.34,18.51,17.91,18.36,81753,0
19870322,18.41,19.08,18.31,18.67,86154,0
19870329,18.67,18.7,18.5,18.62,37551,0
19870405,18.54,18.96,18.46,18.7,80898,0
19870412,18.62,18.92,18.05,18.11,92156,0
19870419,18.06,18.71,17.73,18.64,87062,0
19870426,18.64,19.1,18.54,18.68,75103,0
19870503,18.69,18.9,18.54,18.83,87280,0
19870510,18.83,19.28,18.81,19.26,84551,0
19870517,19.39,19.83,19.18,19.8,81699,0
19870524,19.92,20.01,18.9,19.35,92988,0
19870531,19.25,19.45,19.16,19.38,55600,0
19870607,19.36,20,19.33,19.79,93733,0
19870614,19.81,19.96,19.7,19.91,52034,0
19870621,19.87,20.66,19.86,20.66,72114,0
19870628,20.72,20.95,19.31,20.24,149849,0
19870705,20.65,20.7,20.21,20.61,87016,0
19870712,20.79,21.37,20.73,21.33,93850,0
19870719,21.41,22.76,21.27,22.39,90428,0
19870726,22.25,22.34,20.54,20.57,125202,0
19870802,20.5,21.75,20.45,21.37,117814,0
19870809,22.58,22.67,20.94,20.99,118249,0
19870816,21.01,21.17,20.53,20.57,85446,0
19870823,20.27,20.3,18.85,18.9,114617,0
19870830,18.38,19.93,18.15,19.39,220293,0
19870906,19.8,19.95,19.2,19.32,105112,0
19870913,18.87,19.75,18.72,19.4,93989,0
19870920,19.27,19.93,19.15,19.55,90285,0
19870927,19.47,19.87,19.15,19.46,104575,0
19871004,19.51,19.89,19.33,19.86,91899,0
19871011,19.98,20.08,19.35,19.7,96637,0
19871018,19.56,20.3,19.51,20.22,71914,0
19871025,20.52,20.55,19.58,20.16,120631,0
19871101,20,20.2,19.86,19.96,84755,0
19871108,19.8,19.83,18.75,18.8,140643,0
19871115,18.61,19.09,18.53,18.93,75096,0
19871122,18.82,19.18,18.05,18.93,83410,0
19871129,18.73,19,18.58,18.62,90320,0
19871206,18.68,19.05,18.34,18.74,131488,0
19871213,18.62,18.68,17.78,18.31,116586,0
19871220,17.4,17.79,14.9,15.58,96070,0
19871227,15.57,17.1,15,16.52,121748,0
19880103,16.42,17.34,16.32,16.7,70698,0
19880110,16.91,17.95,16.89,17.31,146538,0
19880117,17.27,17.3,15.95,16.95,98303,0
19880124,17.06,17.65,16.87,17.01,142988,0
19880131,16.87,17.18,16.67,16.94,138897,0
19880207,16.84,17.39,16.77,17.28,93896,0
19880214,17.49,17.68,16.66,16.75,106925,0
19880221,16.71,16.92,16.37,16.7,76125,0
19880228,16.56,16.76,15.7,15.78,136700,0
19880306,15.94,16.2,15.39,15.59,160695,0
19880313,15.37,16.33,15.27,16.29,104864,0
19880320,15.92,16.61,15.47,16.58,85606,0
19880327,16.85,17.1,15.99,17.03,110637,0
19880403,16.98,17.21,16.9,17.08,75690,0
19880410,17.05,17.09,16.64,16.88,101388,0
19880417,17.66,18.43,17.57,18.37,108747,0
19880424,18.82,18.92,17.57,18.3,108927,0
19880501,18.37,18.77,17.55,17.99,157810,0
19880508,17.26,17.75,17.11,17.74,122357,0
19880515,17.74,17.77,17.36,17.49,65710,0
19880522,17.59,17.8,17.08,17.17,80743,0
19880529,17.17,17.59,17.17,17.43,85691,0
19880605,17.41,17.72,17.38,17.5,60593,0
19880612,17.45,17.48,16.7,16.73,81697,0
19880619,16.54,16.87,16.3,16.45,72176,0
19880626,16.32,16.52,15.73,16.01,113558,0
19880703,15.89,16.05,14.8,14.94,160959,0
19880710,15.14,16.35,14.8,15.46,96546,0
19880717,15.09,15.2,14.42,14.86,91669,0
19880724,15.46,16.42,15,16.38,105719,0
19880731,16.34,16.43,15.82,16.31,141455,0
19880807,16.23,16.25,14.95,15.26,121528,0
19880814,15.52,15.9,15.42,15.52,68945,0
19880821,15.43,15.75,15.37,15.73,72028,0
19880828,15.81,15.85,15.2,15.34,100669,0
19880904,15.31,15.43,14.76,14.79,117807,0
19880911,14.59,14.67,14.05,14.18,109055,0
19880918,13.95,15.46,13.75,14.57,113240,0
19880925,14.31,15.12,14.08,14.18,129844,0
19881002,14.35,14.64,13.25,13.37,173253,0
19881009,13.09,13.34,12.28,12.94,112265,0
19881016,13.2,14.95,13.11,14.92,82568,0
19881023,15.21,15.5,14.25,14.6,72747,0
19881030,13.51,13.99,13.1,13.85,198608,0
19881106,13.81,14.21,13.36,14.04,118222,0
19881113,14.14,14.23,13.52,13.95,103300,0
19881120,14.01,14.38,13.23,13.6,107697,0
19881127,13.06,14.6,12.94,13.97,147439,0
19881204,15.5,15.8,14.73,15.64,238450,0
19881211,15.55,15.97,15.26,15.84,126356,0
19881218,15.89,16.85,15.83,16.72,103913,0
19881225,16.73,18.2,16.05,16.61,113114,0
19890101,16.83,17.28,16.73,17.24,84448,0
19890108,17.17,17.67,17.01,17.55,112006,0
19890115,17.59,18.64,17.47,18.48,123726,0
19890122,18.39,19.75,18.32,18.86,102071,0
19890129,18.86,18.86,17.22,17.74,192600,0
19890205,17.61,17.9,16.91,17.53,190064,0
19890212,17.61,17.75,17.05,17.11,125999,0
19890219,17.18,18.59,17.08,18.56,109220,0
19890226,18.74,18.93,17.68,18.07,93812,0
19890305,18.15,18.88,18.03,18.56,185773,0
19890312,18.75,18.86,18.16,18.5,147154,0
19890319,18.62,20.35,18.59,20.33,140094,0
19890326,20.33,20.35,19.35,20.15,107622,0
19890402,20.51,21.48,19.7,20.19,244692,0
19890409,20.47,20.67,19.58,20.02,205119,0
19890416,19.99,20.89,19.91,20.69,125247,0
19890423,20.58,25.3,20.55,24.65,123380,0
19890430,21.11,21.6,20.31,20.42,237338,0
19890507,20.4,20.78,19.53,20.02,189229,0
19890514,19.85,20.25,19.34,20.09,171284,0
19890521,20.06,21.31,19.95,20.6,144479,0
19890528,20.25,21.05,19.22,19.52,175186,0
19890604,19.54,20.2,19.48,20.14,128479,0
19890611,20.44,20.58,19.47,19.88,182663,0
19890618,19.65,21,19.17,19.95,153972,0
19890625,19.93,21.3,19.02,19.71,123276,0
19890702,19.88,20.64,19.78,20.27,179911,0
19890709,20.57,21.07,20.24,20.75,109530,0
19890716,20.68,20.84,20.11,20.32,146391,0
19890723,20.3,20.62,19.49,19.51,109153,0
19890730,19.25,19.29,17.87,17.93,204619,0
19890806,18.06,18.52,17.78,18.03,172529,0
19890813,18.05,18.82,17.81,18.48,117236,0
19890820,18.3,19.15,18.28,18.8,88717,0
19890827,18.92,19.17,18.45,18.51,113777,0
19890903,18.51,19,18.5,18.85,91738,0
19890910,18.96,19.77,18.94,19.75,115590,0
19890917,19.63,20.09,19.58,19.96,133587,0
19890924,20.02,20.07,19.21,19.28,118686,0
19891001,19.02,20.14,19,20.13,183706,0
19891008,20.19,20.28,19.79,19.87,124191,0
19891015,19.81,20.98,19.8,20.89,105616,0
19891022,20.63,20.91,19.92,19.98,113613,0
19891029,19.98,19.98,19.32,19.77,148010,0
19891105,19.81,20.38,19.61,20.21,155050,0
19891112,20.32,20.33,19.73,19.84,141116,0
19891119,19.72,19.93,19.47,19.91,95841,0
19891126,19.85,20.25,19.75,19.82,87200,0
19891203,19.82,20.32,19.16,20.3,188739,0
19891210,20.42,20.65,20.13,20.48,128070,0
19891217,20.63,21.2,20.53,21.1,131298,0
19891224,21.27,22.95,21,21.29,169109,0
19891231,21.35,22.15,21.3,21.82,126850,0
19900107,21.81,23.92,21.79,23.08,188028,0
19900114,22.54,23.44,21.48,23.13,175122,0
19900121,22.96,23.8,21.87,23.67,138524,0
19900128,23.85,24.2,21.25,22.56,197762,0
19900204,22.5,23.05,22.11,23.02,164800,0
19900211,23,23.06,21.7,21.74,175700,0
19900218,21.76,22.95,21.65,22.42,140147,0
19900225,22.18,22.32,21.4,21.42,150771,0
19900304,21.6,21.95,21.07,21.35,154168,0
19900311,21.29,21.65,20.4,20.43,131261,0
19900318,20.33,20.55,20.01,20.07,87782,0
19900325,19.71,20.41,19.07,20.39,145134,0
19900401,20.55,20.64,19.97,20.28,131510,0
19900408,20.2,20.55,19.1,19.15,154657,0
19900415,18.98,19.07,16.25,17.78,119396,0
19900422,17.91,18.45,16.6,17.95,114295,0
19900429,19.03,19.49,18.35,18.54,188537,0
19900506,18.64,19.1,17.82,17.98,208885,0
19900513,18.06,19.31,17.93,18.95,172771,0
19900520,19.1,19.75,18.65,18.76,153767,0
19900527,18.63,18.65,17.6,17.8,148890,0
19900603,17.65,18.45,17.26,17.5,163867,0
19900610,17.55,17.75,16.42,16.78,218913,0
19900617,16.76,17.94,16.59,16.62,168020,0
19900624,16.58,17.5,15.06,17.46,166805,0
19900701,17.53,17.62,16.65,17.07,212052,0
19900708,17,17.3,16.29,16.47,130609,0
19900715,16.21,19.05,16.05,18.36,272280,0
19900722,18.79,19.7,18.11,19.61,141704,0
19900729,20.43,20.92,19.95,20.04,228059,0
19900805,20.11,26.25,19.91,24.49,296537,0
19900812,27.15,29.05,25.3,26.23,326987,0
19900819,26.57,28.7,25.6,28.63,183368,0
19900826,28.8,32.35,27.6,30.91,246075,0
19900902,28.9,29.3,25.32,27.32,280026,0
19900909,28.27,31.58,28.2,30.04,192989,0
19900916,28.62,32.2,28.35,31.76,187161,0
19900923,32.95,35.6,32.25,35.43,185567,0
19900930,37.3,40.1,36.48,39.51,272849,0
19901007,38.45,38.6,33.85,37.99,301533,0
19901014,37.77,41.15,37.7,39.69,265385,0
19901021,38.85,39,33.5,33.79,277308,0
19901028,30.62,35.4,27.9,33.01,350812,0
19901104,34.52,35.85,33.4,34,223657,0
19901111,32.87,35.85,31.75,33.89,257127,0
19901118,32.72,33.7,29.25,29.78,223589,0
19901125,28.75,31.98,28.5,31.9,98977,0
19901202,33.85,34.25,28.7,28.85,223766,0
19901209,29.27,30.9,25.25,26.58,229430,0
19901216,27.52,28.1,25.23,26.55,171048,0
19901223,27.75,28.8,25.8,25.92,134713,0
19901230,27.07,27.8,26.77,27.57,46733,0
19910106,28.18,28.7,24.15,24.9,118144,0
19910113,25.75,31,23.35,27.29,219576,0
19910120,31.5,32.75,18,19.25,135883,0
19910127,20.7,24.95,20.6,21.35,139480,0
19910203,21.07,22.35,20.8,21.34,136011,0
19910210,21.34,22,20.6,21.92,164012,0
19910217,21.82,23.05,20.75,20.88,167665,0
19910224,20.51,21.15,17.61,17.91,159273,0
19910303,17.55,19.5,17.45,19.38,146678,0
19910310,19.72,20.75,19.25,19.31,192180,0
19910317,18.88,20.53,18.55,20.01,150995,0
19910324,19.84,20.87,19.63,20.1,165332,0
19910331,19.85,19.98,19.22,19.63,145794,0
19910407,19.55,20.09,19.18,19.96,167126,0
19910414,20.19,21.5,20.13,21.48,194515,0
19910421,21.27,21.95,20.88,21.13,154862,0
19910428,21.25,21.87,20.63,21.28,237393,0
19910505,21.42,21.51,20.84,21.37,179046,0
19910512,21.41,22.11,21.19,21.27,215788,0
19910519,21.18,21.36,20.61,21.18,187105,0
19910526,21.29,21.74,20.71,21.19,158165,0
19910602,21.25,21.4,20.98,21.13,115035,0
19910609,21.18,21.27,20.05,20.28,169888,0
19910616,20.25,20.3,19.6,19.67,137575,0
19910623,19.73,20.31,19.7,20.23,134221,0
19910630,20.09,20.71,19.9,20.56,148938,0
19910707,20.47,20.92,20.45,20.89,104072,0
19910714,21.07,21.94,21,21.72,183192,0
19910721,21.66,22.25,21.4,22.16,160618,0
19910728,21.96,22,21.1,21.48,214383,0
19910804,21.55,21.84,21.18,21.32,179564,0
19910811,21.36,21.8,21.06,21.62,199074,0
19910818,21.7,21.82,21.16,21.3,133883,0
19910825,23.05,23.1,21.48,21.81,173271,0
19910901,21.88,22.28,21.7,22.26,122913,0
19910908,22.13,22.25,21.48,21.57,145884,0
19910915,21.38,21.77,21.25,21.68,170543,0
19910922,21.73,22.08,21.51,21.97,139262,0
19910929,21.91,22.45,21.9,22.32,230165,0
19911006,22.23,22.73,22.05,22.61,150117,0
19911013,22.53,23.33,22.53,23.09,212707,0
19911020,23.22,24.18,23.22,24.14,174161,0
19911027,24.05,24.11,22.99,23.12,203552,0
19911103,22.98,23.85,22.89,23.82,215473,0
19911110,23.86,24.03,22.99,23.01,243612,0
19911117,23,23.02,22.02,22.79,229273,0
19911124,22.84,22.87,21.17,21.21,178402,0
19911201,21.38,21.72,20.99,21.48,201132,0
19911208,21.35,21.44,20.02,20.04,273073,0
19911215,19.85,20.45,18.9,20.05,254786,0
19911222,19.9,19.98,18.5,18.52,142716,0
19911229,18.57,19.14,18.3,18.76,102744,0
19920105,18.89,19.78,18.45,19.23,130667,0
19920112,18.95,19.45,17.72,18.23,234908,0
19920119,18.5,19.3,18.37,19.16,157336,0
19920126,19.1,19.22,18.4,19,154549,0
19920202,19.1,19.37,18.61,18.9,183004,0
19920209,18.95,19.9,18.87,19.87,165794,0
19920216,19.98,20.08,19.05,19.46,156922,0
19920223,18.45,18.84,18.05,18.66,88350,0
19920301,18.49,18.76,18.13,18.68,161274,0
19920308,18.56,18.85,18.27,18.51,179979,0
19920315,18.53,19.19,18.43,19.18,174312,0
19920322,19.12,19.36,18.76,18.9,107680,0
19920329,19.13,19.35,19.03,19.16,130867,0
19920405,19.21,20.32,19.14,20.29,200347,0
19920412,20.28,20.67,20.15,20.44,195091,0
19920419,20.58,20.62,19.66,20.21,139995,0
19920426,20.23,20.3,19.85,20.22,178934,0
19920503,20.27,20.94,20.15,20.85,186973,0
19920510,20.75,21.2,20.6,20.86,188042,0
19920517,20.91,21.07,20.48,20.69,144080,0
19920524,20.64,20.97,20.05,20.94,184962,0
19920531,21.5,22.21,21.5,22.11,208736,0
19920607,22.14,22.7,21.86,22.62,222270,0
19920614,22.42,22.63,22.03,22.3,169712,0
19920621,22.25,22.41,22.05,22.26,135043,0
19920628,21.92,22.95,21.82,22.44,155936,0
19920705,22.55,22.61,21.56,22.1,154040,0
19920712,21.98,22.05,21.15,21.28,205198,0
19920719,21.37,21.88,21.12,21.58,135221,0
19920726,21.45,22.17,21.42,21.98,165788,0
19920802,21.76,22.12,21.66,21.87,148229,0
19920809,21.78,21.83,21.12,21.22,193964,0
19920816,21.06,21.4,20.85,21.28,118092,0
19920823,21.27,21.51,21,21.08,115274,0
19920830,21.2,21.61,21.02,21.31,233950,0
19920906,21.34,21.8,21.34,21.77,156483,0
19920913,21.88,22.08,21.81,22.01,126631,0
19920920,22.09,22.4,21.95,21.98,176817,0
19920927,21.9,22.05,21.65,21.68,128392,0
19921004,21.71,21.98,21.54,21.92,140111,0
19921011,21.86,22.42,21.68,22.37,135729,0
19921018,22.25,22.46,22.03,22.28,117791,0
19921025,22.35,22.4,21.15,21.19,221634,0
19921101,21.08,21.38,20.43,20.62,255955,0
19921108,20.72,20.87,20.09,20.3,201325,0
19921115,20.35,20.75,20,20.08,153774,0
19921122,20.03,20.7,20.02,20.4,116656,0
19921129,20.27,20.36,20.12,20.27,55043,0
19921206,20.28,20.41,18.93,18.94,224546,0
19921213,18.8,19.47,18.65,19.09,220691,0
19921220,18.97,19.92,18.88,19.83,159439,0
19921227,19.57,19.99,19.56,19.95,55558,0
19930103,20,20.08,19.48,19.5,59030,0
19930110,19.43,19.49,18.8,18.88,211241,0
19930117,18.95,19.02,18.15,18.87,223101,0
19930124,18.97,19.03,18.21,18.83,146919,0
19930131,19.17,20.75,19.17,20.26,259733,0
19930207,20.4,20.46,19.86,20.21,189524,0
19930214,20.13,20.45,19.92,19.98,167499,0
19930221,19.66,19.93,19.19,19.62,129220,0
19930228,19.84,20.75,19.84,20.6,166105,0
19930307,20.43,21.14,20.41,20.93,115515,0
19930314,20.8,20.88,20.01,20.29,176330,0
19930321,20.51,20.54,19.96,20.08,154273,0
19930328,20,20.45,19.45,20.41,144311,0
19930404,20.27,20.67,20.17,20.65,196052,0
19930411,20.69,20.75,20.06,20.22,129717,0
19930418,20.16,20.52,20.07,20.14,120545,0
19930425,20,20.45,19.78,20.34,143486,0
19930502,20.32,20.61,20.13,20.53,134740,0
19930509,20.5,20.66,20.29,20.44,131187,0
19930516,20.45,20.56,19.39,19.48,200961,0
19930523,19.45,20.1,18.95,19.88,138902,0
19930530,19.9,20.16,19.7,20.02,167187,0
19930606,19.97,20.27,19.7,19.77,148155,0
19930613,19.7,19.89,18.83,18.98,234768,0
19930620,18.89,19.03,18.52,18.67,145111,0
19930627,18.76,19.13,18.2,18.84,138930,0
19930704,18.9,19.14,17.85,17.95,213648,0
19930711,18.06,18.44,17.55,17.89,235933,0
19930718,17.93,18.33,17.15,17.21,212160,0
19930725,16.8,18.09,16.75,17.75,216984,0
19930801,17.65,18.52,17.68,17.88,171672,0
19930808,17.55,18.04,17.27,17.27,192115,0
19930815,17.27,18.32,17.2,18.14,271836,0
19930822,18.05,18.18,17.43,18.09,172432,0
19930829,18.26,18.83,18.17,18.8,223117,0
19930905,18.8,19.05,17.7,17.73,276000,0
19930912,18,17.76,16.36,16.76,256814,0
19930919,16.66,17.18,16.68,17.07,196521,0
19930926,16.96,18.25,17.11,17.57,199102,0
19931003,17.42,18.95,17.54,18.63,328958,0
19931010,18.76,19.09,18.24,18.55,182839,0
19931017,18.56,18.83,18.17,18.27,176226,0
19931024,18.2,18.57,17.95,18.07,176264,0
19931031,18.07,18.09,16.85,16.92,307197,0
19931107,16.9,17.71,16.76,17.09,348333,0
19931114,17.05,17.09,16.38,16.72,313350,0
19931121,16.7,17.19,16.4,16.56,168259,0
19931128,16.9,17.31,16.16,16.38,155141,0
19931205,15.53,15.65,14.72,14.97,270945,0
19931212,14.74,15.12,14.4,15.07,252194,0
19931219,15.06,15.2,13.88,13.91,229574,0
19931226,13.92,14.83,13.75,14.48,148346,0
19940102,14.45,14.67,13.96,14.17,112320,0
19940109,14.1,15.61,14.11,15.32,228481,0
19940116,15.4,15.4,14.28,14.78,206040,0
19940123,14.78,15.4,14.67,14.94,156286,0
19940130,14.93,15.7,14.76,15.34,229782,0
19940206,15.36,16.34,15.1,15.63,245383,0
19940213,15.58,15.63,14.3,14.72,210748,0
19940220,14.78,14.9,13.88,14.21,196754,0
19940227,14.3,14.89,14.12,14.57,140239,0
19940306,14.5,14.83,14.41,14.57,163181,0
19940313,14.52,14.57,13.96,14.44,197942,0
19940320,14.44,15.14,14.27,14.88,172527,0
19940327,14.85,15.5,14.82,15.13,139602,0
19940403,14.8,14.9,13.9,14.79,234742,0
19940410,14.75,15.92,14.65,15.57,256923,0
19940417,15.57,16.6,15.5,16.58,248747,0
19940424,16.55,17.17,16.16,17.14,238474,0
19940501,17.01,17.28,16.36,16.9,232206,0
19940508,16.81,17.82,16.75,17.7,313068,0
19940515,17.71,18.54,17.45,18.21,285814,0
19940522,18.05,19,17.46,18.92,154753,0
19940529,18.1,18.57,17.49,18.03,252097,0
19940605,18.05,18.5,17.9,18.12,181425,0
19940612,18.01,18.89,17.58,18.48,276462,0
19940619,18.48,20.8,18.29,20.71,159811,0
19940626,20.89,20.95,19.04,19.32,163683,0
19940703,19.31,19.68,18.67,19.53,228427,0
19940710,19.48,19.72,19.08,19.48,194687,0
19940717,19.26,20.74,19.55,19.89,262957,0
19940724,19.76,19.84,19.05,19.61,163071,0
19940731,19.45,20.44,19.06,20.3,236435,0
19940807,20.25,20.98,19.05,19.31,267164,0
19940814,19.35,19.7,17.95,18.05,239443,0
19940821,17.99,18.38,17.48,17.58,167593,0
19940828,17.5,17.75,16.75,17.14,180862,0
19940904,17.15,18,16.98,17.52,224946,0
19940911,17.32,17.95,17.11,17.53,161081,0
19940918,17.44,17.6,16.53,16.83,161521,0
19940925,16.83,17.88,16.68,17.83,144389,0
19941002,17.75,18.42,17.37,18.39,212799,0
19941009,18.39,18.7,17.85,18.26,206491,0
19941016,18.26,18.63,16.8,16.97,226676,0
19941023,16.91,17.76,16.83,17.38,137666,0
19941030,17.3,18.34,17.3,18.23,200797,0
19941106,18.23,19.19,17.98,18.76,251474,0
19941113,18.79,18.84,17.83,18.04,244163,0
19941120,18.01,18.08,17.24,17.47,140672,0
19941127,17.75,18.19,17.46,18.15,133926,0
19941204,18.08,18.19,16.83,16.99,209091,0
19941211,17,17.36,16.42,17.13,218320,0
19941218,17.11,17.27,16.48,16.76,162590,0
19941225,16.8,17.4,16.72,17.35,82828,0
19950101,17.24,17.96,17.25,17.76,119520,0
19950108,17.65,18.02,17.35,17.67,157949,0
19950115,17.67,17.83,17.27,17.52,162221,0
19950122,17.51,18.85,17.41,18.65,126819,0
19950129,18.38,18.67,17.83,17.95,282366,0
19950205,17.95,18.83,17.89,18.78,198430,0
19950212,18.85,18.93,18.21,18.46,203076,0
19950219,18.55,18.93,18.13,18.91,173596,0
19950226,18.78,18.98,18.39,18.69,94012,0
19950305,18.67,18.78,18.22,18.63,157884,0
19950312,18.6,18.69,17.83,17.91,240146,0
19950319,17.91,18.34,17.82,18.26,172419,0
19950326,18.34,19,18.29,18.78,202627,0
19950402,18.75,19.35,18.71,19.17,224315,0
19950409,19.12,19.82,18.9,19.67,204087,0
19950416,19.65,20.1,19.03,19.15,191434,0
19950423,19.43,20.82,19.43,20.41,154169,0
19950430,20.41,20.53,19.97,20.38,210764,0
19950507,20.49,20.8,19.82,20.33,262178,0
19950514,20.28,20.5,19.18,19.52,239402,0
19950521,19.54,20.17,19.41,20.06,163315,0
19950528,20.06,20.15,18.45,18.69,260022,0
19950604,18.8,19.15,18.51,19.14,157826,0
19950611,19.1,19.32,18.55,18.8,165888,0
19950618,18.8,19.19,18.64,18.84,148619,0
19950625,18.74,18.67,17.2,17.49,260126,0
19950702,17.59,18.16,17.33,17.4,175019,0
19950709,17.11,17.52,17.02,17.14,114718,0
19950716,17.15,17.65,16.87,17.32,197231,0
19950723,17.32,17.48,16.6,16.79,185481,0
19950730,16.72,17.72,16.63,17.43,250483,0
19950806,17.42,18.02,17.34,17.71,205075,0
19950813,17.71,18,17.55,17.86,150077,0
19950820,17.81,17.89,17.31,17.87,146816,0
19950827,17.9,18.66,17.75,17.86,164573,0
19950903,17.86,18.09,17.67,18.04,167136,0
19950910,18.13,18.63,18.12,18.44,184542,0
19950917,18.49,18.98,18.33,18.92,213541,0
19950924,18.89,19.08,17.11,17.25,225952,0
19951001,17.25,17.81,17.24,17.54,188757,0
19951008,17.53,17.75,16.81,17.03,210742,0
19951015,17.04,17.48,17.04,17.41,160083,0
19951022,17.41,17.73,17.14,17.37,112816,0
19951029,17.16,17.68,16.86,17.54,230628,0
19951105,17.51,18.02,17.48,17.94,195357,0
19951112,17.99,18.05,17.56,17.83,197847,0
19951119,17.82,18.85,17.68,18.57,130745,0
19951126,18.1,18.15,17.8,17.96,94345,0
19951203,17.98,18.48,17.98,18.43,186001,0
19951210,18.44,18.99,18.43,18.97,194897,0
19951217,18.99,19.52,18.48,19.51,202167,0
19951224,19.51,19.82,18.85,19.14,108951,0
19951231,19.14,19.6,19.02,19.55,86638,0
19960107,19.52,20.28,19.41,20.26,139224,0
19960114,20.45,20.52,18.08,18.25,200992,0
19960121,18.28,19.22,17.75,18.94,175523,0
19960128,18.66,18.74,17.19,17.73,193512,0
19960204,17.72,18.08,17.08,17.8,211891,0
19960211,17.8,17.98,17.43,17.78,151930,0
19960218,17.82,19.28,17.71,19.16,182225,0
19960225,19.2,23,18.98,19.06,158468,0
19960303,19.03,19.82,19.01,19.44,214253,0
19960310,19.55,20.29,18.78,19.61,214855,0
19960317,19.45,22.1,19.21,21.99,211729,0
19960324,21.94,25.6,20.68,21.95,163908,0
19960331,21.89,22.59,21.11,21.47,223717,0
19960407,21.38,22.8,21.38,22.75,179201,0
19960414,22.8,25.45,22.57,24.29,229793,0
19960421,23.99,25.7,22.83,23.95,169805,0
19960428,23.74,24.4,21.51,22.32,211166,0
19960505,22.15,22.55,20.47,21.18,222833,0
19960512,21.38,21.62,20.48,21.01,218559,0
19960519,21.12,21.55,20.3,20.64,199888,0
19960526,19.95,22.9,19.85,21.32,208579,0
19960602,21.44,21.6,19.62,19.76,172680,0
19960609,19.76,20.52,19.46,20.28,183152,0
19960616,20.34,20.48,19.85,20.34,170867,0
19960623,20.34,22.2,19.81,19.92,168906,0
19960630,19.92,21.3,19.75,20.92,188341,0
19960707,20.95,21.65,20.86,21.21,87707,0
19960714,21.75,22,21.06,21.9,193315,0
19960721,21.9,22.55,20.85,21,215104,0
19960728,21,21.7,20.08,20.11,115420,0
19960804,20.1,21.45,19.98,21.34,156547,0
19960811,21.37,21.75,20.7,21.57,182481,0
19960818,21.6,22.7,21.57,22.66,172372,0
19960825,22.59,23.35,21.6,21.96,184149,0
19960901,21.95,22.41,21.35,22.25,167389,0
19960908,23.4,24.25,22.85,23.85,171914,0
19960915,23.88,25.35,23.47,24.51,218286,0
19960922,24.2,24.5,22.97,23.63,143674,0
19960929,23.2,24.66,22.85,24.6,177052,0
19961006,24.57,25.08,23.83,24.73,188142,0
19961013,24.72,25.6,24.22,24.66,189365,0
19961020,24.75,25.85,24.71,25.79,139873,0
19961027,25.79,26.1,24.37,24.86,190776,0
19961103,24.91,25.35,23,23.03,249072,0
19961110,23.07,23.7,22.47,23.59,222475,0
19961117,23.59,24.45,23.15,24.17,198229,0
19961124,24.11,24.95,23.25,23.75,228146,0
19961201,23.65,23.95,23.25,23.75,69644,0
19961208,23.9,25.7,23.52,25.62,213511,0
19961215,25.51,25.59,23.15,24.47,211266,0
19961222,24.45,26.8,24.45,25.08,180382,0
19961229,25.1,25.38,24.64,25.22,55213,0
19970105,25.17,26.05,25.12,25.59,98181,0
19970112,25.7,26.74,25.63,26.09,215652,0
19970119,26.2,26.5,24.65,25.41,236150,0
19970126,25.35,25.63,23.8,24.05,193307,0
19970202,24.15,25,23.63,24.15,200608,0
19970209,24.09,24.43,22.15,22.23,237324,0
19970216,22.34,22.75,21.5,22.41,229762,0
19970223,22.3,22.82,21.33,21.39,148218,0
19970302,21.36,21.45,20.25,20.3,236279,0
19970309,20.29,21.37,19.96,21.28,261321,0
19970316,21.24,21.45,19.86,21.29,237237,0
19970323,21.28,22.65,20.84,21.51,170155,0
19970330,21.51,21.59,20.53,20.7,180662,0
19970406,20.84,20.88,18.96,19.12,253174,0
19970413,19.25,19.9,18.96,19.53,232882,0
19970420,19.62,20.09,19.1,19.91,181612,0
19970427,19.8,20.55,19.35,19.99,175450,0
19970504,19.9,20.53,19.44,19.6,220415,0
19970511,19.65,20.55,19.48,20.43,224630,0
19970518,20.73,22.4,20.48,22.12,221843,0
19970525,21.9,22.08,21.05,21.63,190962,0
19970601,21.57,21.57,20.57,20.88,189923,0
19970608,20.64,21.17,18.75,18.79,261528,0
19970615,18.86,19.2,18.41,18.83,230002,0
19970622,18.87,19.47,18.35,18.65,154014,0
19970629,19.04,19.75,18.85,19.46,212678,0
19970706,19.4,20.39,19.4,19.56,190865,0
19970713,19.53,20.4,19.01,19.33,196175,0
19970720,19.42,20.24,18.88,19.27,251962,0
19970727,19.27,20.2,18.98,19.89,210171,0
19970803,19.93,20.5,19.63,20.28,237285,0
19970810,20.3,20.94,19.49,19.54,274744,0
19970817,19.6,20.45,19.55,20.07,202157,0
19970824,20.05,20.35,19.59,19.7,214955,0
19970831,19.75,19.95,19.14,19.61,249553,0
19970907,19.6,19.99,19.32,19.63,191507,0
19970914,19.65,19.75,19.27,19.32,196896,0
19970921,19.45,19.85,19.23,19.35,206355,0
19970928,19.37,20.92,19.37,20.87,254489,0
19971005,20.87,23.15,20.71,22.76,320411,0
19971012,22.85,23.03,21.65,22.1,248197,0
19971019,22,22,20.47,20.59,251416,0
19971026,20.59,21.57,20.45,20.97,216618,0
19971102,20.97,21.44,20.15,21.08,257265,0
19971109,21.3,21.55,20.28,20.77,200693,0
19971116,20.87,21.15,20.35,21,190636,0
19971123,20.9,20.92,19.05,19.76,178208,0
19971130,19.79,19.93,18.96,19.15,107814,0
19971207,19.07,19.07,18.44,18.71,221927,0
19971214,18.76,19.07,17.95,18.21,187931,0
19971221,18.16,18.7,17.96,18.39,182625,0
19971228,18.51,18.59,18.16,18.2,66534,0
19980104,18.17,18.2,17.4,17.43,81045,0
19980111,17.35,17.35,16.6,16.63,250569,0
19980118,16.63,16.85,16.3,16.51,253278,0
19980125,16.82,16.83,15.7,15.74,218288,0
19980201,15.8,18.06,15.8,17.21,370600,0
19980208,17.16,17.2,16.25,16.7,246426,0
19980215,16.61,16.85,15.9,16.02,206190,0
19980222,15.85,16.59,15.45,16.15,166811,0
19980301,15.88,16.03,15.2,15.44,290617,0
19980308,15.5,15.7,14.88,14.91,245462,0
19980315,14.83,14.83,13.97,14.06,259174,0
19980322,14.05,14.66,12.8,14.32,232826,0
19980329,15.75,17.5,15.7,16.76,384032,0
19980405,16.75,16.9,15.31,15.99,272500,0
19980412,15.95,15.95,15.16,15.56,198930,0
19980419,15.48,16.2,15.02,15.46,189472,0
19980426,15.46,16,15.03,15.09,282206,0
19980503,15.12,16.3,14.95,16.13,298343,0
19980510,15.8,16.1,15.11,15.13,301419,0
19980517,15.08,15.49,14.33,14.47,238024,0
19980524,14.41,15.08,12.5,14.78,331366,0
19980531,14.75,15.25,14.31,15.2,201174,0
19980607,15.2,15.57,14.47,15.07,275157,0
19980614,15.02,15.02,12.5,12.59,320397,0
19980621,12.7,13.1,11.4,11.84,278290,0
19980628,12.02,14.83,11.86,14.13,313051,0
19980705,14.15,14.67,13.87,14.5,140972,0
19980712,14.45,14.74,13.58,13.87,235280,0
19980719,13.65,15,13.55,13.98,287978,0
19980726,13.98,14.28,13.25,13.87,245727,0
19980802,13.95,14.48,13.92,14.21,201604,0
19980809,14.23,14.25,13.54,13.8,242809,0
19980816,13.81,13.85,12.56,13.35,294045,0
19980823,13.39,14,12.9,13.37,220826,0
19980830,13.37,13.85,13,13.5,231591,0
19980906,13.5,14.97,13.14,14.59,314657,0
19980913,14.4,15.11,14.1,14.34,230375,0
19980920,14.34,15.55,14.32,15.49,254805,0
19980927,15.45,16.2,15.27,15.75,282950,0
19981004,15.8,16.36,15.23,15.64,302443,0
19981011,15.65,15.73,14.14,14.58,286226,0
19981018,14.62,14.7,13.88,14.15,219388,0
19981025,14.2,14.4,13.07,14.05,286485,0
19981101,14.08,14.58,13.86,14.42,291670,0
19981108,14.73,14.81,13.75,13.87,310106,0
19981115,14.12,14.22,13.23,13.57,314516,0
19981122,13.3,13.44,11.65,12.14,208040,0
19981129,13,13.1,11.63,11.86,171179,0
19981206,11.85,11.98,10.82,11.17,298516,0
19981213,11.22,11.83,10.65,10.79,343651,0
19981220,11,12.62,10.75,10.95,327540,0
19981227,10.9,11.47,10.35,11.23,125471,0
19990103,11.25,12.14,11.24,12.05,128208,0
19990110,12.15,13.25,11.93,13.07,319226,0
19990117,13.03,13.75,12.06,12.11,296166,0
19990124,12.14,12.81,11.72,12.69,248190,0
19990131,12.75,12.8,11.95,12.75,244155,0
19990207,12.79,12.9,11.7,11.8,302130,0
19990214,11.81,12.07,11.54,11.88,230543,0
19990221,11.92,12.19,11.26,11.76,214689,0
19990228,11.8,12.8,11.7,12.27,316432,0
19990307,12.35,13.5,12.18,13.3,356362,0
19990314,13.42,15.11,13.36,14.49,467164,0
19990321,14.5,15.55,14.23,15.24,242589,0
19990328,15.23,16.2,14.95,16.17,321556,0
19990404,16.06,17.05,15.93,16.64,254398,0
19990411,16.55,17.03,15.61,16.57,343297,0
19990418,16.74,17.46,16.12,17.33,346563,0
19990425,17.3,18.22,17.29,17.94,338248,0
19990502,17.75,18.83,17.45,18.66,337802,0
19990509,18.5,19.05,17.85,18.22,376325,0
19990516,18.05,18.6,17.33,18.04,372642,0
19990523,17.75,18,16.63,17.41,294909,0
19990530,17.35,17.55,16.77,16.84,276418,0
19990606,16.8,17.38,16.21,17.32,258106,0
19990613,17.31,18.45,17.28,18.43,371843,0
19990620,18.52,18.75,17.86,17.99,312420,0
19990627,17.9,18.63,17.45,18.39,272415,0
19990704,18.39,19.7,18.18,19.69,314871,0
19990711,19.95,20.25,19.43,19.94,277268,0
19990718,19.93,20.7,19.58,20.62,329614,0
19990725,20.7,20.7,19.15,20.63,356146,0
19990801,20.45,21.12,20.09,20.53,336375,0
19990808,20.4,20.92,20.1,20.88,278868,0
19990815,20.82,21.93,20.76,21.67,359713,0
19990822,21.75,21.95,21.16,21.65,267774,0
19990829,21.88,22.1,20.4,21.27,328184,0
19990905,21.35,22.29,21.2,22,312710,0
19990912,22.04,23.6,21.96,23.55,286541,0
19990919,23.5,24.85,23.37,24.72,405839,0
19990926,24.77,24.99,23.9,24.76,286722,0
19991003,24.7,25.12,24.18,24.54,273770,0
19991010,24.43,24.54,20.71,20.9,423546,0
19991017,20.93,23.16,20.55,22.82,375398,0
19991024,22.85,23.52,21.8,23.45,283457,0
19991031,23.45,23.86,21.55,21.75,388354,0
19991107,22,23.5,21.77,23,361657,0
19991114,22.94,24.98,22.73,24.91,382273,0
19991121,24.9,27,24.9,26.56,358689,0
19991128,26.14,27.15,26.14,26.87,213359,0
19991205,26.55,26.55,24.1,25.81,371567,0
19991212,25.82,26.76,24.6,25.23,337472,0
19991219,25.2,27,24.9,26.74,318668,0
19991226,26.74,26.74,25.12,25.87,151533,0
20000102,26.01,27.02,25.3,25.6,120519,0
20000109,25.2,25.69,24.15,24.22,322812,0
20000116,24.22,28.1,24.02,28.02,428171,0
20000123,28.03,29.95,27.7,28.2,283870,0
20000130,28.23,28.77,26.95,27.22,335791,0
20000206,27.1,28.87,26.7,28.82,400566,0
20000213,28.71,29.94,27.71,29.44,365447,0
20000220,29.44,30.45,29.05,29.51,289096,0
20000227,29.2,30.83,28.72,30.35,247613,0
20000305,30.2,32.15,29.82,31.51,302636,0
20000312,31.34,34.37,30.55,31.76,356377,0
20000319,31.74,32.25,30.13,30.91,306964,0
20000326,30.71,30.71,27.2,28.02,314196,0
20000402,28,28.02,26.05,26.9,310561,0
20000409,26.85,27.12,24.85,25.04,298522,0
20000416,24.9,25.96,23.7,25.57,359463,0
20000423,25.45,27.5,25,25.88,202472,0
20000430,25.95,26.18,24.6,25.74,272122,0
20000507,25.55,27.4,25.52,27.29,278910,0
20000514,27.3,30,27.05,29.62,357204,0
20000521,29.2,30.48,29.07,29.89,256461,0
20000528,29.76,30.82,28.35,30,270019,0
20000604,30,30.77,28.87,30.35,266267,0
20000611,30.32,30.75,28.9,30.2,331978,0
20000618,30.48,33.3,30.27,32.33,400721,0
20000625,32.1,33.4,30.25,32.25,344048,0
20000702,32.26,32.95,31.06,32.5,279985,0
20000709,31.15,31.4,29.48,30.28,224452,0
20000716,29.99,31.6,29.18,31.4,392492,0
20000723,31.05,32.35,28.51,28.56,324741,0
20000730,28.51,28.69,27.74,28.18,292017,0
20000806,28.17,30,27.26,29.96,339702,0
20000813,29.91,31.85,28.66,31.02,346958,0
20000820,31.03,32.75,30.64,31.99,300823,0
20000827,31.91,33,31.1,32.03,288588,0
20000903,31.96,33.7,31.83,33.38,277879,0
20000910,33.68,35.46,33.4,33.63,292934,0
20000917,33.6,36,32.7,35.92,471966,0
20000924,35.85,37.8,32.5,32.68,387046,0
20001001,32.2,32.23,30.2,30.84,393711,0
20001008,30.97,32.33,30.19,30.86,310131,0
20001015,30.9,37,30.86,34.99,392465,0
20001022,34.54,34.8,32.4,33.75,289815,0
20001029,33,34.08,32.62,32.74,314820,0
20001105,32.9,33.74,32.1,32.71,310272,0
20001112,32.48,34.13,32.1,34.02,311887,0
20001119,34.15,35.7,33.92,35.45,332614,0
20001126,34.98,35.84,34.67,35.4,168887,0
20001203,35.18,35.69,31.9,32.02,378860,0
20001210,32.1,32.75,27.85,28.44,412024,0
20001217,28.2,30.04,27.51,28.87,332951,0
20001224,28.93,29.85,25.58,26.18,254197,0
20001231,26.2,27,25.62,26.8,128420,0
20010107,26.9,28.78,26.65,27.95,257184,0
20010114,28.12,30.15,26.92,30.05,353371,0
20010121,30.3,32.4,29.02,32.19,229617,0
20010128,32.25,32.7,28.65,29.77,328850,0
20010204,29.77,31.27,28.27,31.19,361646,0
20010211,31.19,31.87,30.06,31.03,334662,0
20010218,30.9,31.1,28.55,29.16,358788,0
20010225,29.42,29.57,28.31,29.04,249500,0
20010304,28.9,29.18,27.16,27.84,364684,0
20010311,27.96,29.15,27.91,28.01,325325,0
20010318,27.92,28.24,26.12,26.74,324335,0
20010325,26.85,27.45,25.7,27.3,308951,0
20010401,27.4,28.04,25.75,26.29,384502,0
20010408,26.35,27.78,25.49,27.06,333838,0
20010415,27.02,28.84,27.01,28.25,268996,0
20010422,28.11,29.04,26.8,27.28,274830,0
20010429,27.6,28.65,26.75,28.27,337162,0
20010506,28.39,29.05,27.37,28.36,285398,0
20010513,28.34,28.85,27.05,28.55,312551,0
20010520,28.58,29.99,28.08,29.91,259300,0
20010527,29.9,30.2,28.1,28.38,251794,0
20010603,28.35,29.05,27.55,27.93,300728,0
20010610,28.07,28.39,27.25,28.33,342795,0
20010617,28.4,29.63,28.4,28.51,348141,0
20010624,28.44,28.54,25.85,26.83,328066,0
20010701,26.84,27.49,25.1,26.25,406525,0
20010708,26.31,28.29,25.38,28.21,298424,0
20010715,28.09,28.26,25.94,26.59,389402,0
20010722,26.55,26.58,24.54,25.59,280547,0
20010729,26.41,27.15,25.86,27.02,324567,0
20010805,27,27.92,26.31,27.62,302332,0
20010812,27.53,28.42,27.38,28.05,291925,0
20010819,28.04,28.27,26.55,26.68,314004,0
20010826,26.6,28.1,26.28,26.9,348666,0
20010902,26.97,27.6,26.44,27.2,314520,0
20010909,27.17,28.15,26.76,28.03,302462,0
20010916,27.95,29.98,27.57,29.53,84345,0
20010923,28.3,29.25,25.8,25.97,410514,0
20010930,25.9,25.9,20.3,23.43,398850,0
20011007,23.5,23.53,21.72,22.39,267817,0
20011014,22.61,23.98,21.95,22.5,303203,0
20011021,22.6,22.76,21.05,21.83,270520,0
20011028,21.97,22.6,21.41,22.03,307471,0
20011104,22.19,22.55,19.69,20.18,379510,0
20011111,20.18,22.41,19.56,22.22,361435,0
20011118,22.4,22.62,17.15,18.03,455945,0
20011125,18.3,19.56,16.7,18.96,191726,0
20011202,19.36,19.8,18.35,19.44,366999,0
20011209,19.4,20.78,17.92,19.04,383862,0
20011216,18.57,19.25,17.8,19.23,359116,0
20011223,19.23,20.18,18.79,19.62,249784,0
20011230,19.64,21.5,19.64,20.41,169232,0
20020106,20.36,21.7,19.66,21.62,254805,0
20020113,21.53,22,19.6,19.68,357623,0
20020120,19.68,19.77,17.85,18,358883,0
20020127,18.05,20.17,18,19.99,287128,0
20020203,20.06,20.55,18.56,20.38,432850,0
20020210,20.34,20.36,19.27,20.26,342411,0
20020217,20.27,21.75,19.96,21.5,398757,0
20020224,21.22,21.3,20.15,21.07,243416,0
20020303,21,22.8,20.37,22.4,470170,0
20020310,22.43,24.75,22.13,23.84,460980,0
20020317,23.87,24.75,23.65,24.51,391635,0
20020324,24.4,25.85,24.11,25.35,297506,0
20020331,25.35,26.38,24.7,26.31,296142,0
20020407,26.46,28.35,25.05,26.21,493035,0
20020414,26.4,27.23,23.31,23.47,453156,0
20020421,24.25,26.65,23.6,26.38,330448,0
20020428,26.4,27.2,25.78,27.11,355625,0
20020505,26.92,27.64,25.55,26.62,441463,0
20020512,26.31,28.27,25.62,27.99,480649,0
20020519,27.75,29.54,27.1,28.18,411552,0
20020526,28.2,28.54,25.45,25.88,367384,0
20020602,25.75,25.83,24.4,25.31,342708,0
20020609,25.26,25.47,24.2,24.75,343336,0
20020616,24.51,26.03,23.8,25.94,397730,0
20020623,26.03,26.5,25.1,25.82,329682,0
20020630,25.7,27.05,25.7,26.86,449470,0
20020707,26.89,27.15,26.38,26.8,171363,0
20020714,26.77,27.5,25.73,27.48,406860,0
20020721,27.6,28.1,26.9,27.83,369809,0
20020728,27.75,27.75,25.95,26.54,418054,0
20020804,26.52,27.67,26,26.84,397292,0
20020811,26.83,27.38,26.25,26.86,357498,0
20020818,26.9,29.45,26.48,29.33,446917,0
20020825,29.31,30.32,28.34,28.63,376545,0
20020901,28.68,29.65,28.15,28.98,410497,0
20020908,29,30.19,27.62,29.61,287859,0
20020915,29.57,30.2,28.64,29.81,419300,0
20020922,29.78,30,28.24,29.61,283966,0
20020929,30,31.39,30,30.54,415684,0
20021006,30.71,31.18,29.35,29.62,458149,0
20021013,29.72,30.1,28.52,29.37,391055,0
20021020,29.45,30.2,29.05,29.6,322381,0
20021027,29.42,29.5,26.9,27.05,410217,0
20021103,27.12,27.56,26.53,27.13,442193,0
20021110,26.97,27.4,25.16,25.78,515360,0
20021117,25.7,26.5,24.82,25.51,451018,0
20021124,25.53,27.25,25.52,26.76,287321,0
20021201,26.85,27.12,26.04,26.89,214307,0
20021208,26.9,27.71,26.57,26.93,443769,0
20021215,27.1,28.65,26.75,28.44,480626,0
20021222,28.62,31.25,28.61,30.3,362060,0
20021229,30.41,32.76,30.41,32.72,206411,0
20030105,32.75,33.65,30.05,33.08,271642,0
20030112,33.08,33.33,29.75,31.68,540840,0
20030119,31.3,34,31.13,33.91,461787,0
20030126,33.76,35.2,31.9,33.28,356232,0
20030202,33.34,33.95,32.25,33.51,397979,0
20030209,33.33,35.25,32.55,35.12,429663,0
20030216,34.9,36.85,34.3,36.8,480585,0
20030223,36.38,37.55,34.7,35.58,235752,0
20030302,35.47,39.99,35.47,36.6,559199,0
20030309,36.45,37.84,35.36,37.78,376218,0
20030316,37.78,38.2,33.85,35.38,449020,0
20030323,35.98,36.95,26.3,26.91,335111,0
20030330,27.37,31.05,27.21,30.16,375303,0
20030406,30.24,31.32,27.66,28.62,294776,0
20030413,28,28.95,27.02,28.14,348786,0
20030420,28.15,30.65,27.57,30.55,258288,0
20030427,30.25,31.25,25.61,26.26,376541,0
20030504,26.2,26.6,25.04,25.67,387085,0
20030511,25.52,27.95,25.46,27.72,434912,0
20030518,27.59,29.48,27.22,29.14,413194,0
20030525,29.16,29.6,28.3,29.16,349261,0
20030601,29.16,29.65,28.27,29.56,297349,0
20030608,29.49,31.3,29.49,31.28,399855,0
20030615,31.28,32.5,29.85,30.65,407002,0
20030622,30.5,31.35,29.7,30.82,285452,0
20030629,29.53,30.05,28.53,29.27,364146,0
20030706,29.3,30.98,29.1,30.42,272414,0
20030713,30.15,31.75,29.52,31.28,391913,0
20030720,31.15,32.05,30.65,31.96,369358,0
20030727,32,32.1,29.17,30.17,318691,0
20030803,29.97,32.38,29.6,32.31,374610,0
20030810,32.15,32.85,31.45,32.18,450049,0
20030817,32.14,32.35,30.1,31.05,466455,0
20030824,31.31,32.4,30.36,31.84,328128,0
20030831,31.94,32.3,31.1,31.57,293853,0
20030907,31.28,31.4,28.51,28.88,429763,0
20030914,28.93,29.52,27.85,28.27,404940,0
20030921,28.3,28.45,26.65,27.03,322411,0
20030928,26.97,28.7,26.75,28.16,341062,0
20031005,28.24,30.44,28.24,30.4,389082,0
20031012,30.51,32.6,29.45,31.97,425984,0
20031019,31.97,32.49,29.9,30.68,291307,0
20031026,30.67,30.8,29.4,30.16,347402,0
20031102,30.1,30.32,28.26,29.11,429303,0
20031109,29.13,31.14,28.47,30.85,441401,0
20031116,31.14,32.5,30.63,32.37,417760,0
20031123,32.37,33.55,31.38,31.61,381275,0
20031130,31.47,31.47,29.3,30.41,328378,0
20031207,30.26,31.65,29.66,30.73,418331,0
20031214,30.66,33.2,30.63,33.04,467984,0
20031221,32.04,33.93,31.74,33.02,298272,0
20031228,32.9,33,31.25,32.86,201474,0
20040104,32.75,33.2,32.1,32.52,167142,0
20040111,32.4,34.7,32.27,34.31,488180,0
20040118,34.35,35.41,33.27,35.07,508871,0
20040125,34.92,36.37,33.75,34.94,364351,0
20040201,34.79,34.98,32.41,33.05,472224,0
20040208,33.2,35.19,32.2,32.48,514645,0
20040215,32.35,34.65,32.25,34.56,446742,0
20040222,34.48,36.1,34.25,35.6,277950,0
20040229,34.27,36.23,34.03,36.16,403436,0
20040307,36.16,37.45,35.41,37.26,411072,0
20040314,37.26,37.51,35.3,36.19,477474,0
20040321,36.15,38.5,35.85,38.08,391272,0
20040328,38.09,38.09,34.75,35.73,433544,0
20040404,35.68,36.77,33.3,34.39,515294,0
20040411,34.2,37.3,33.93,37.14,354533,0
20040418,37.24,37.95,36.25,37.74,504940,0
20040425,37.65,38.3,35.35,36.46,447696,0
20040502,36.75,38.18,36.55,37.38,429745,0
20040509,37.39,40,37.25,39.93,435730,0
20040516,39.84,41.56,38.28,41.38,505402,0
20040523,41.28,41.85,39.65,39.93,406764,0
20040530,40,41.83,39,39.88,541919,0
20040606,40.4,42.45,38.15,38.49,548280,0
20040613,38.44,39.14,36.45,38.45,445557,0
20040620,38.27,38.83,36.9,38.75,348563,0
20040627,38.65,39.05,37.1,37.55,318776,0
20040704,37.29,39.1,35.52,38.39,502633,0
20040711,38.79,40.45,38.75,39.96,352955,0
20040718,39.76,41.8,38.98,41.25,441891,0
20040725,41.19,42.3,40.25,41.71,354317,0
20040801,41.75,43.85,41.05,43.8,389146,0
20040808,43.69,44.77,42.62,43.95,498696,0
20040815,43.81,46.65,43.3,46.58,552700,0
20040822,46.6,49.4,45.63,47.86,460868,0
20040829,46.81,47.22,42.5,43.18,533009,0
20040905,43.31,45.37,41.3,43.99,453781,0
20040912,43.57,45.09,42.4,42.81,404252,0
20040919,43.13,45.8,42.75,45.59,519883,0
20040926,45.59,49,45.3,48.88,463299,0
20041003,48.75,50.47,48.4,50.12,458100,0
20041010,49.9,53.4,49.44,53.31,470164,0
20041017,53.19,55,51.49,54.93,562874,0
20041024,54.8,55.5,52.59,55.17,361011,0
20041031,55.05,55.67,50.47,51.76,608264,0
20041107,51.82,52.5,48.3,49.61,596453,0
20041114,49.6,49.6,46.96,47.32,504019,0
20041121,47.11,48.9,45.25,48.44,369256,0
20041128,48.8,50.25,47.8,49.44,182037,0
20041205,49.4,50.4,42.05,42.54,573069,0
20041212,42.5,43.6,40.25,40.71,536502,0
20041219,40.9,46.35,40.25,46.28,434123,0
20041226,46.2,46.2,43.65,44.18,213208,0
20050102,43.87,43.87,41,43.45,256535,0
20050109,43.1,46.1,41.25,45.43,483296,0
20050116,45.6,48.65,44.95,48.38,493772,0
20050123,48.6,49.5,46.4,48.53,287721,0
20050130,48.88,49.75,46.8,47.18,469107,0
20050206,46.68,48.25,45.75,46.48,422216,0
20050213,46.32,47.48,44.6,47.16,534432,0
20050220,47.05,48.65,46.6,48.35,348602,0
20050227,48.37,52.05,48.37,51.49,314559,0
20050306,51.8,55.2,50.65,53.78,507548,0
20050313,53.56,55.65,52.5,54.43,539680,0
20050320,54.45,57.6,53.52,56.72,399603,0
20050327,56.68,57.58,53.4,54.84,382135,0
20050403,54.44,57.7,52.5,57.27,482841,0
20050410,57.15,58.28,52.7,53.32,522295,0
20050417,53.26,54.05,49.75,50.49,572731,0
20050424,50.43,55.9,49.66,55.39,370954,0
20050501,55.15,56,49.5,49.72,524379,0
20050508,49.28,52.23,48.8,50.96,569860,0
20050515,51.28,53.1,47.75,48.67,558245,0
20050522,48.67,49.35,46.2,46.8,371454,0
20050529,48.25,52,48.05,51.85,473239,0
20050605,51.98,55.4,50.9,55.03,424281,0
20050612,55.2,55.55,52.22,53.54,532188,0
20050619,53.43,58.6,53.05,58.47,451885,0
20050626,58.51,60,57.85,59.84,393090,0
20050703,59.9,60.95,55.9,58.75,560311,0
20050710,58.89,62.1,57.2,59.63,449606,0
20050717,59.4,61.3,57.25,58.09,587901,0
20050724,58,58.98,56.1,58.65,402128,0
20050731,58.75,61.05,57.65,60.57,442987,0
20050807,60.51,62.5,60.51,62.31,484311,0
20050814,62.31,67.1,62.21,66.86,615953,0
20050821,66.85,67,62.25,65.35,462291,0
20050828,65.4,68,64.65,66.13,392424,0
20050904,68.6,70.85,66.3,67.57,673452,0
20050911,66.6,67.56,63.1,64.08,457288,0
20050918,64.15,65.66,62.55,63,537308,0
20050925,63.39,68.27,63.2,64.19,427637,0
20051002,63.44,67.4,62.65,66.24,551605,0
20051009,66.2,66.62,60.7,61.84,457578,0
20051016,61.79,64.7,60.35,62.63,540429,0
20051023,62.95,64.4,59.15,60.63,351087,0
20051030,60.06,62.95,59.3,61.22,479734,0
20051106,61.2,62.15,58.75,60.58,490389,0
20051113,60.11,60.44,56.93,57.53,564722,0
20051120,57.8,58.52,55.4,56.14,381890,0
20051127,57.42,59.15,57.1,58.71,237361,0
20051204,58.11,59.55,55.72,59.32,555619,0
20051211,59.41,61.5,59.03,59.39,544299,0
20051218,59.51,61.9,58,58.06,492148,0
20051225,58,59.29,56.9,58.43,292780,0
20060101,58.3,61.25,57.3,61.04,280800,0
20060108,61.04,64.45,60.81,64.21,450627,0
20060115,64.15,65.05,62.6,63.92,621165,0
20060122,64.82,68.8,64.6,68.35,311077,0
20060129,68.45,69.2,65.31,67.76,559723,0
20060205,67.85,69,63.95,65.37,612301,0
20060212,65.6,66.62,61.2,61.84,673295,0
20060219,62.1,62.18,57.55,59.88,549132,0
20060226,61.25,63.25,59.7,62.91,406888,0
20060305,62.8,63.79,60.3,63.67,514294,0
20060312,63.75,63.92,59.25,59.96,568300,0
20060319,60.05,63.9,59.58,62.77,501333,0
20060326,62.75,64.75,59.6,64.26,432562,0
20060402,64.4,67.3,63.45,66.63,510609,0
20060409,66.25,68.2,65.6,67.39,523141,0
20060416,67.4,69.6,67.22,69.32,476413,0
20060423,69.55,75.35,69.3,75.17,430903,0
20060430,75.35,75.35,70.49,71.88,643922,0
20060507,71.7,74.99,69.3,70.19,593621,0
20060514,70.05,73.9,68.25,72.04,661032,0
20060521,71.9,72.04,67.85,68.53,531291,0
20060528,68.52,72.15,67.42,71.37,439858,0
20060604,71.31,72.75,70.05,72.33,472586,0
20060611,72.7,73.84,69.1,71.63,556082,0
20060618,71.6,72.32,68.1,69.88,594681,0
20060625,69.87,71.3,68.55,70.87,436380,0
20060702,70.86,74.15,70.4,73.93,449816,0
20060709,73.95,75.78,73.38,74.09,286581,0
20060716,73.94,78.4,72.9,77.03,591582,0
20060723,76.91,77.74,71.65,74.43,425854,0
20060730,74.45,75.78,72.8,73.24,411623,0
20060806,73.5,76.5,72.77,74.76,442001,0
20060813,74.78,77.45,73.75,74.35,618528,0
20060820,73.79,73.95,69.6,71.14,424124,0
20060827,71.22,73.75,71.1,72.51,335478,0
20060903,72.2,72.2,68.65,69.19,380524,0
20060910,69.25,69.59,66,66.25,410459,0
20060917,66.01,66.5,62.03,63.33,749101,0
20060924,63.49,64.46,60,60.55,486236,0
20061001,60.25,64,59.52,62.91,698782,0
20061008,62.8,63.32,57.75,59.76,775823,0
20061015,59.9,61.3,57.22,58.57,797113,0
20061022,58.86,60.54,56.55,56.82,591017,0
20061029,59.43,61.79,58.12,60.75,788819,0
20061105,60.75,61.05,57.05,59.14,914072,0
20061112,59.15,61.33,58.5,59.59,1099394,0
20061119,59.6,59.92,54.86,55.81,874573,0
20061126,58.73,60.4,57.97,59.24,460704,0
20061203,59.89,63.77,59.26,63.43,907350,0
20061210,63.81,63.82,61.53,62.03,1083507,0
20061217,62.21,63.5,60.65,63.43,923701,0
20061224,63.2,64.15,61.65,62.41,585908,0
20061231,62.44,63.2,59.9,61.05,446872,0
20070107,60.98,61.55,54.9,56.31,864373,0
20070114,56.24,57.72,51.56,52.99,1574122,0
20070121,52.94,53.55,49.9,51.99,806338,0
20070128,52.09,55.9,50.8,55.42,928212,0
20070204,55.63,59.25,53.75,59.02,1300185,0
20070211,59.25,60.8,57.25,59.89,1482042,0
20070218,59.68,59.76,56.62,59.39,1195354,0
20070225,58.87,61.8,57.32,61.14,843196,0
20070304,60.88,62.49,59.92,61.64,1186430,0
20070311,61.3,62.3,59.55,60.05,1196238,0
20070318,59.96,59.96,56.17,57.11,1120982,0
20070325,57.11,62.65,56.1,62.28,800124,0
20070401,62.34,68.09,62.24,65.87,1215185,0
20070408,66.03,66.69,63.56,64.28,867871,0
20070415,64.29,64.58,61.35,63.63,1261980,0
20070422,63.41,64.64,61.34,63.38,684321,0
20070429,64.11,66.7,63.7,66.46,1074700,0
20070506,66.36,66.65,61.56,61.93,1174881,0
20070513,61.71,62.58,60.68,62.37,1275391,0
20070520,62.42,65.64,61.9,64.94,1042943,0
20070527,64.95,66.38,63.82,65.2,727431,0
20070603,64.98,65.25,62.43,65.08,937798,0
20070610,64.87,67.42,64.53,64.76,1211727,0
20070617,64.7,68.3,64.52,68,1076813,0
20070624,68.13,69.88,67.29,69.14,741933,0
20070701,68.85,71.06,67.07,70.68,1161484,0
20070708,70.52,72.94,69.57,72.81,803295,0
20070715,72.75,74.01,71.6,73.93,1143388,0
20070722,74.01,76.13,73.5,75.57,807927,0
20070729,75.69,77.24,72.91,77.02,1112501,0
20070805,76.92,78.77,75.04,75.48,1139630,0
20070812,75.04,75.1,70.1,71.47,1337401,0
20070819,71.47,74.23,70.1,71.98,1221627,0
20070826,71.77,71.77,68.63,71.09,734820,0
20070902,71.04,74.44,70.2,74.04,928103,0
20070909,73.9,77.43,73.48,76.7,1001878,0
20070916,76.46,80.36,75.52,79.1,1385985,0
20070923,79.03,83.9,78.25,81.62,1008493,0
20070930,81.3,83.76,78.44,81.66,1379590,0
20071007,81.75,82.02,78.87,81.22,1198560,0
20071014,81.11,84.05,78.35,83.69,1337364,0
20071021,83.91,90.07,83.5,88.6,1275797,0
20071028,88.86,92.22,84.68,91.86,1224547,0
20071104,91.72,96.24,88.92,95.93,1585314,0
20071111,95.93,98.62,93.72,96.32,1707217,0
20071118,96.01,96.2,90.13,95.1,1390539,0
20071125,93.88,99.29,93.16,98.18,896444,0
20071202,98.28,99.11,88.45,88.71,1559314,0
20071209,88.79,90.73,85.82,88.28,1452246,0
20071216,88.27,94.85,87.09,91.27,1480276,0
20071223,91.43,93.84,88.88,93.31,736119,0
20071230,93.58,97.92,92.5,96,468016,0
20080106,96.12,100.09,94.73,97.91,808755,0
20080113,97.79,98.4,92.31,92.69,1502614,0
20080120,92.92,94.43,89.26,90.57,1302075,0
20080127,90.58,91.38,86.11,90.71,914407,0
20080203,90.62,92.71,88.46,88.96,1324250,0
20080210,88.66,91.98,86.24,91.77,1411839,0
20080217,91.76,96.67,90.92,95.5,1372177,0
20080224,95.37,101.32,95.23,98.81,811094,0
20080302,98.99,103.05,97.75,101.84,1253423,0
20080309,101.63,106.54,98.87,105.15,1693046,0
20080316,105.25,111,104.08,110.21,1654015,0
20080323,110.1,111.8,98.65,101.84,911524,0
20080330,101.7,108.22,99.13,105.62,1398454,0
20080406,105.12,106.78,99.55,106.23,1481036,0
20080413,106.12,112.21,105.86,110.14,1466457,0
20080420,110,117,109.56,116.69,1153408,0
20080427,116.93,119.9,114.25,118.52,1041018,0
20080504,118.95,119.93,110.3,116.32,1396956,0
20080511,116.5,126.27,116.05,125.96,1690157,0
20080518,125.84,127.82,120.75,126.29,1718367,0
20080525,126.35,135.09,125.28,132.19,1380892,0
20080601,131.68,133.65,124.67,127.35,1430076,0
20080608,127.63,139.12,121.61,138.54,1783593,0
20080615,137.97,138.3,130.8,134.86,1798318,0
20080622,134.41,139.89,131.19,134.62,1055821,0
20080629,134.8,142.99,131.95,140.21,1341800,0
20080706,140.6,145.85,139.17,145.29,939417,0
20080713,144.27,147.27,135.14,145.08,1614973,0
20080720,144.69,146.73,128.23,128.88,1526462,0
20080727,128.88,132.07,122.5,123.26,956653,0
20080803,123.41,128.6,120.42,125.1,1327841,0
20080810,125.98,126.35,114.62,115.2,1520165,0
20080817,115.2,117.46,111.34,113.77,1467095,0
20080824,113.94,122.04,111.64,114.59,958023,0
20080831,114.69,120.5,112.36,115.46,1240927,0
20080907,116.65,118.6,105.13,106.23,1150588,0
20080914,107.75,109.89,99.99,101.18,1566531,0
20080921,101,105.25,90.51,104.55,1433874,0
20080928,104.97,130,103.22,106.89,1004587,0
20081005,106.89,106.91,91.3,93.88,1243812,0
20081012,92.5,93.02,77.09,77.7,1576455,0
20081019,80.12,84.83,68.57,71.85,1122994,0
20081026,72.16,76.12,62.65,64.15,944993,0
20081102,64.78,70.6,61.3,67.81,1307725,0
20081109,67.37,71.77,59.97,61.04,1366146,0
20081116,61.8,65.56,54.67,57.04,1374920,0
20081123,56.74,58.98,48.25,49.93,941203,0
20081130,50.97,55.98,48.8,54.43,834073,0
20081207,54.62,54.62,40.5,40.81,1227456,0
20081214,41.64,49.12,41.55,46.28,1501685,0
20081221,46.77,50.05,32.4,33.87,811153,0
20081228,42.79,43.44,35.13,37.71,453268,0
20090104,38.4,46.74,36.94,46.34,661144,0
20090111,47.04,50.47,39.38,40.83,1486247,0
20090118,40.55,40.8,33.2,36.51,1202421,0
20090125,36.14,47,32.7,46.47,892110,0
20090201,46.05,48.59,40.18,41.68,1360931,0
20090208,41.75,42.68,38.6,40.17,1510579,0
20090215,39.88,42.43,33.55,37.51,1600707,0
20090222,37.81,39.85,34.13,38.94,335672,0
20090301,39.73,45.3,37.65,44.76,1409302,0
20090308,44.34,46.3,39.44,45.52,1341072,0
20090315,45.76,48.83,42.08,46.25,1557217,0
20090322,45.2,52.25,43.62,51.06,702274,0
20090329,52.13,54.66,51.62,52.38,1104488,0
20090405,52.25,53.9,47.26,52.51,1179091,0
20090412,52.4,53.6,47.37,52.24,1130460,0
20090419,52,52.15,48.84,50.33,1137200,0
20090426,50.16,51.75,43.83,51.55,810641,0
20090503,51.45,53.65,48.01,53.2,1143988,0
20090510,52.62,58.75,52.56,58.63,1468035,0
20090517,58.49,60.08,56.07,56.34,1384334,0
20090524,56.47,62.26,56.12,61.67,869407,0
20090531,61.5,66.64,59.53,66.31,1071824,0
20090607,66.48,70.32,64.95,68.44,1457239,0
20090614,68.32,73.23,66.78,72.04,1491801,0
20090621,72.2,72.77,68.9,69.55,1068708,0
20090628,69.89,71.29,66.25,69.16,1017793,0
20090705,69.25,73.38,66.26,66.73,1109318,0
20090712,66.49,67.17,58.72,59.89,1433847,0
20090719,59.86,63.99,58.32,63.56,1323941,0
20090726,63.38,68.2,63.19,68.05,1016254,0
20090802,68.05,69.74,62.7,69.45,1586201,0
20090809,69.3,72.84,69.09,70.93,1612576,0
20090816,70.67,72.21,67.12,67.51,1678553,0
20090823,67.69,74.72,65.23,73.89,856178,0
20090830,73.75,75,69.83,72.74,1300549,0
20090906,71,73.36,67.05,68.02,1345048,0
20090913,67.87,72.9,67.54,69.29,1426465,0
20090920,69.15,73.16,68.02,72.04,1237109,0
20090927,71.78,72.2,65.05,66.02,1154404,0
20091004,66.15,71.39,65.41,69.95,1512149,0
20091011,69.81,72.55,68.05,71.77,1734620,0
20091018,72.24,78.75,72.05,78.53,1511377,0
20091025,78.56,82,77.64,80.5,1156592,0
20091101,79.65,81.58,76.85,77,1871986,0
20091108,77.02,81.06,76.55,77.43,1764501,0
20091115,77.87,80.51,75.57,76.35,1744504,0
20091122,76.58,80.33,76.2,76.72,1144561,0
20091129,77.8,79.92,72.39,76.05,1434657,0
20091206,76.05,79.04,74.85,75.47,1773285,0
20091213,75.8,76.1,69.46,69.87,2062055,0
20091220,69.63,74.69,68.59,73.36,1126952,0
20091227,73.05,78.25,71.99,78.05,530890,0
20100103,77.92,80,77.76,79.36,522432,0
20100110,79.63,83.52,79.63,82.75,1449497,0
20100117,82.88,83.95,77.7,78,1507756,0
20100124,77.85,79.15,74.01,74.54,903797,0
20100131,74.24,75.42,72.43,72.89,1521126,0
20100207,72.84,78.04,69.5,71.19,2155008,0
20100214,72.18,75.69,70.77,74.13,1997786,0
20100221,74.02,80.1,73.71,79.81,1106251,0
20100228,80.1,80.51,77.05,79.66,1306200,0
20100307,79.84,82.07,78.06,81.5,1485849,0
20100314,81.79,83.16,80.16,81.24,1673994,0
20100321,81.13,83.09,79.13,80.68,1207545,0
20100328,80.93,82.2,78.57,80,1223190,0
20100404,80.24,85.37,80.18,84.87,1161675,0
20100411,85.31,87.09,84.12,84.92,1746653,0
20100418,85.17,86.39,82.51,83.24,1942223,0
20100425,82.92,85.19,80.53,85.12,1340996,0
20100502,85.22,86.5,81.29,86.15,1986488,0
20100509,86.2,87.15,74.51,75.11,2540983,0
20100516,76.11,78.51,70.83,71.61,2270854,0
20100523,71.79,72.52,64.24,70.04,1174029,0
20100530,70.62,75.72,67.15,73.97,1903224,0
20100606,73.97,75.42,70.73,71.51,1717547,0
20100613,70.35,76.3,69.51,73.78,2128036,0
20100620,74.06,78.13,74.04,77.18,1414040,0
20100627,77.5,79.19,75.17,78.86,1093521,0
20100704,79,79.38,71.62,72.14,1565576,0
20100711,72.06,76.48,71.09,76.09,1210087,0
20100718,76.3,78.15,74.25,76.01,1626705,0
20100725,75.72,79.6,75.5,78.98,1144737,0
20100801,78.98,79.69,75.9,78.95,1564679,0
20100808,78.95,82.97,78.83,80.7,1522741,0
20100815,80.91,81.76,75.01,75.39,1786740,0
20100822,75.6,76.63,73.19,73.46,988596,0
20100829,73.9,75.59,70.76,75.17,1777569,0
20100905,75.5,75.58,71.53,74.6,1846153,0
20100912,74.3,76.73,72.63,76.45,1570651,0
20100919,76.36,78.04,72.75,73.66,1606708,0
20100926,73.59,76.68,72.81,76.49,1095254,0
20101003,76.47,81.75,75.52,81.58,1786556,0
20101010,81.68,84.43,80.3,82.66,1864345,0
20101017,82.95,84.12,80.75,81.25,1584989,0
20101024,81.38,83.28,79.25,81.69,1051811,0
20101031,82.01,83.28,80.52,81.43,1591196,0
20101107,81.45,87.43,81.32,86.85,1667379,0
20101114,87.39,88.63,84.52,84.88,1972628,0
20101121,84.87,85.77,80.06,81.51,1301988,0
20101128,82.15,84.53,80.28,83.76,1140771,0
20101205,83.9,89.49,83.55,89.19,1700171,0
20101212,89.44,90.76,87.1,87.79,1807475,0
20101219,87.68,89.49,86.83,88.02,1340214,0
20101226,88.18,91.63,87.26,91.51,552762,0
20110102,91.07,92.06,89.02,91.38,707244,0
20110109,91.31,92.58,87.25,88.03,1942887,0
20110116,89,92.39,88.13,91.54,1914953,0
20110123,91.51,92.1,88,89.11,635228,0
20110130,89.26,89.73,85.11,89.34,1996652,0
20110206,89.97,92.84,88.4,89.03,1792209,0
20110213,89.06,89.54,85.1,85.58,1909649,0
20110220,85.5,87.88,83.85,86.2,1232578,0
20110227,86.38,103.41,86.25,97.88,1342951,0
20110306,98.5,105.17,96.37,104.42,1782511,0
20110313,104.65,106.95,99.01,101.16,1953938,0
20110320,100.31,103.66,96.22,101.07,1515362,0
20110327,102.12,106.69,101.43,105.4,884124,0
20110403,105.43,108.47,102.7,107.94,1281138,0
20110410,108.29,113.21,107.5,112.79,1387831,0
20110417,113.28,113.46,105.31,109.66,1953302,0
20110424,109.43,112.48,105.5,112.29,707274,0
20110501,112.34,114.18,110.71,113.93,1286256,0
20110508,113.89,114.83,94.63,97.18,2220955,0
20110515,98.11,104.6,95.25,99.65,2323878,0
20110522,99.36,100.99,95.02,99.49,1196340,0
20110529,99.68,101.9,96.37,100.59,1535627,0
20110605,100.69,103.39,98.12,100.22,1436459,0
20110612,100.42,102.44,97.74,99.29,1914098,0
20110619,98.77,99.95,91.84,93.01,1819455,0
20110626,92.8,95.7,89.69,91.16,1296310,0
20110703,91.16,95.84,89.61,94.94,1446701,0
20110710,94.98,99.42,94.34,96.2,1251240,0
20110717,96.1,99.21,93.55,97.24,1679920,0
20110724,97.37,100.19,94.69,99.87,894544,0
20110731,99.76,100.62,94.95,95.7,1363056,0
20110807,96.2,98.6,82.87,86.88,2125682,0
20110814,85.71,87.37,75.71,85.38,2499189,0
20110821,85.59,89,79.17,82.26,1492708,0
20110828,82.42,86.59,81.13,85.37,1320104,0
20110904,85.33,89.9,85.11,86.45,1431310,0
20110911,86.46,90.48,83.2,87.24,1315857,0
20110918,86.7,90.52,85,87.96,1557557,0
20110925,87.75,87.99,77.55,79.85,1348695,0
20111002,79.64,84.77,77.11,79.2,1641391,0
20111009,78.92,84,74.95,82.98,1920591,0
20111016,82.75,87.42,82.75,86.8,1556493,0
20111023,87.48,89.51,84.1,87.4,870898,0
20111030,87.05,94.65,87,93.32,1989163,0
20111106,93.53,94.93,89.17,94.26,1440974,0
20111113,94.4,99.4,93.23,98.99,1710980,0
20111120,99.3,103.37,96.64,97.41,1317044,0
20111127,97.54,98.7,94.99,96.77,1067639,0
20111204,97.5,101.75,97.13,100.96,1457229,0
20111211,101.23,102.44,97.36,99.41,1446386,0
20111218,99.58,101.25,92.52,93.53,1517029,0
20111225,93.76,100.23,92.54,99.68,616740,0
20120101,99.92,101.77,98.3,98.83,596872,0
20120108,99.7,103.74,99.65,101.56,1133265,0
20120115,101.92,103.41,97.7,98.7,1620913,0
20120122,98.95,102.06,97.91,98.46,746504,0
20120129,98.34,101.39,97.4,99.56,1318431,0
20120205,100,101.29,95.44,97.84,1533152,0
20120212,97.74,100.18,95.84,98.67,1625671,0
20120219,99.33,104.14,99.09,103.24,1192426,0
20120226,104.65,109.95,104.26,109.77,867683,0
20120304,109.67,110.55,104.84,106.7,1598947,0
20120311,106.75,108.2,104.35,107.4,1492498,0
20120318,107.5,107.56,103.78,107.06,1364618,0
20120325,107.18,108.25,104.5,106.87,945140,0
20120401,106.79,107.73,102.13,103.02,1244519,0
20120408,103.27,105.49,101.08,103.31,1067270,0
20120415,102.53,104.24,100.68,102.83,1300403,0
20120422,102.8,105.07,101.67,103.05,840269,0
20120429,103.82,105,101.82,104.93,1060926,0
20120506,104.93,106.43,97.51,98.49,1473966,0
20120513,98.05,98.24,95.17,96.13,1509959,0
20120520,95.79,95.83,90.93,91.48,1336899,0
20120527,91.27,93.06,89.28,90.86,795565,0
20120603,91,92.21,82.29,83.23,1312771,0
20120610,82.96,87.03,81.21,84.1,1512880,0
20120617,85.72,86.64,81.07,84.03,1487056,0
20120624,85.09,85.6,77.56,79.76,1033525,0
20120701,80.2,85.34,77.28,84.96,1504472,0
20120708,84.65,88.98,82.1,84.45,1300110,0
20120715,84.2,87.61,83.65,87.1,1357684,0
20120722,87.13,92.94,86.41,91.44,803779,0
20120729,91.61,91.64,86.84,90.13,1333584,0
20120805,90.14,91.74,86.92,91.4,1359631,0
20120812,91.34,94.72,90.63,92.87,1207466,0
20120819,93.25,96.28,92.05,96.01,1137541,0
20120826,96.36,98.29,95.02,96.15,793201,0
20120902,96.67,97.72,93.95,96.47,1056707,0
20120909,96.38,97.71,94.08,96.42,1109299,0
20120916,96.24,100.42,95.34,99,1230379,0
20120923,99.15,99.52,90.66,92.89,848691,0
20120930,93.18,93.2,88.95,92.19,1146880,0
20121007,92.15,93.33,87.7,89.88,1303759,0
20121014,89.85,93.66,88.21,91.86,1382779,0
20121021,91.63,93.05,89.79,90.05,1035878,0
20121028,89.52,90.8,84.94,86.28,1052672,0
20121104,86.43,87.42,84.66,84.86,959018,0
20121111,84.65,89.22,84.05,86.07,1566039,0
20121118,86.19,87.01,84.57,86.67,1107047,0
20121125,87.3,89.8,86.17,88.28,895632,0
20121202,88.21,88.99,85.36,88.91,1103043,0
20121209,88.85,90.33,85.68,85.93,1177388,0
20121216,85.98,87.68,85.21,86.73,1176497,0
20121223,86.88,90.54,86.48,88.66,645682,0
20121230,88.6,91.49,88.2,90.8,474259,0
20130106,90.41,93.87,90,93.09,723949,0
20130113,93.21,94.7,92.42,93.56,1100660,0
20130120,93.74,96.04,92.95,95.56,1035101,0
20130127,95.25,96.92,94.95,95.88,772872,0
20130203,96.04,98.24,95.47,97.77,1132299,0
20130210,97.72,97.76,95.04,95.72,1173335,0
20130217,95.79,98.11,94.97,95.86,1168380,0
20130224,95.97,97.07,92.44,93.13,639290,0
20130303,93.23,94.46,90.04,90.68,1116452,0
20130310,90.71,92.03,89.33,91.95,1140032,0
20130317,91.83,93.84,90.89,93.45,1079369,0
20130324,93.26,94.09,91.76,93.71,692559,0
20130331,93.72,97.35,93.7,97.23,867163,0
20130407,97.36,97.8,91.91,92.7,1327105,0
20130414,93.02,94.82,90.27,91.29,1243413,0
20130421,90.95,90.98,85.61,88.01,1273060,0
20130428,87.96,93.87,87.55,93,1093351,0
20130505,92.7,96.04,90.11,95.61,1432819,0
20130512,95.58,97.17,93.37,96.04,1433775,0
20130519,95.76,96.45,92.13,96.02,1412740,0
20130526,95.93,97.11,92.21,94.15,982742,0
20130602,93.89,95.92,91.56,91.97,1097284,0
20130609,91.73,96.39,91.26,96.03,1455516,0
20130616,96.09,98.25,94.04,97.85,1202300,0
20130623,97.85,99.01,93.12,93.69,867346,0
20130630,93.85,97.82,92.67,96.56,1391698,0
20130707,96.58,103.68,96.07,103.22,1124251,0
20130714,103.95,107.45,102.13,105.95,1495179,0
20130721,106.05,109.32,104.65,108.05,992852,0
20130728,108.34,108.79,103.9,104.7,1028716,0
20130804,104.61,108.82,102.67,106.94,1257966,0
20130811,106.84,107.69,102.22,105.97,1395964,0
20130818,105.84,108.17,105.03,107.46,1236560,0
20130825,107.78,107.8,103.5,106.42,866136,0
20130901,106.91,112.24,105.56,107.65,1287770,0
20130908,107.07,110.7,104.21,110.53,967150,0
20130915,110.28,110.46,106.39,108.21,1287281,0
20130922,107.5,108.99,104.32,104.67,966730,0
20130929,104.89,105.12,102.2,102.87,1135207,0
20131006,102.46,102.76,101.05,102.36,248118,0
20131013,0,0,0,0,0,0
20131020,0,0,0,0,0,0
20131027,0,0,0,0,0,0
20131103,0,0,0,0,0,0