Spreadsheet: 46818d1245760942-daily-weekly-monthly-data-consolidation-daily-weekly-monthly-data-analysis
Sheet: Daily Data

Weekday No. | -5 Weekday String | #days in Work week | Last Weekday in Week | Last Date in Working Week | Row Counter | Date | Open | High | Low | Close | Volume
 |  |  |  |  |  | 1983-03-30 00:00:00 | 29.01 | 29.56 | 29.01 | 29.4 | 949 |  | [NAME]:
 |  |  |  |  |  | 1983-03-31 00:00:00 | 29.4 | 29.6 | 29.25 | 29.29 | 521 |  | 1) Background
 |  |  |  |  |  | 1983-04-04 00:00:00 | 29.3 | 29.7 | 29.29 | 29.44 | 156 |  | From this Daily Data Table (ie. Columns H-M), need to produce weekly summaries of Data in 2nd TAB & Monthly Summaries of Data in 3rd TAB, based on the following rules:
 |  |  |  |  |  | 1983-04-05 00:00:00 | 29.5 | 29.8 | 29.5 | 29.71 | 175
 |  |  |  |  |  | 1983-04-06 00:00:00 | 29.9 | 29.92 | 29.65 | 29.9 | 392 |  | (Note that columns A-F have been set up as working columns to help calculate which of the Daily Data(rows) represented the last day in the working week (Column D) & due to the fact that no data exists for some days (ie public holidays) another column (Column C) was derived to calculate the # of work days within the week. The purpose of these 'working calcs" was to try to then devise some sort of LOOKUP formula to provide a single row to summarise each working week/month of 'DAILY DATA" in the next 2 worksheet TABS respectvely.  The logic approach used to in COLS A-F was to create a string of the preivous 5 (WEEK-) days & then to test this string through a VLOOKUP through reference the "LOOKUP Table" tab of known "public holiday" WEEKDAY patterns to determine the final WEEKDAY of the [NAME] (generally being Day 6= Friday) & the length of the WorkWEEK (being measured as the number of Daily Data Samples between Day 2 & day 6 - generally resulting in 5 working days).  This part of the spreadsheet & Columns A-E & the Lookup table are working correctly.
 |  |  |  |  |  | 1983-04-07 00:00:00 | 29.9 | 30.2 | 29.86 | 30.17 | 817
 |  |  |  |  |  | 1983-04-08 00:00:00 | 30.65 | 30.65 | 30.25 | 30.38 | 365
 |  |  |  |  |  | 1983-04-11 00:00:00 | 30.4 | 30.41 | 30 | 30.26 | 265
 |  |  |  |  |  | 1983-04-12 00:00:00 | 30.5 | 31 | 30.5 | 30.83 | 469
 |  |  |  |  |  | 1983-04-13 00:00:00 | 30.6 | 30.95 | 30.6 | 30.82 | 657
 |  |  |  |  |  | 1983-04-14 00:00:00 | 30.7 | 30.86 | 30.65 | 30.69 | 202
 |  |  |  |  |  | 1983-04-15 00:00:00 | 30.55 | 30.6 | 30.35 | 30.48 | 295
 |  |  |  |  |  | 1983-04-18 00:00:00 | 30.56 | 30.8 | 30.55 | 30.75 | 128
 |  |  |  |  |  | 1983-04-19 00:00:00 | 30.7 | 30.85 | 30.7 | 30.75 | 324
 |  |  |  |  |  | 1983-04-20 00:00:00 | 30.65 | 30.77 | 30.6 | 30.7 | 188
 |  |  |  |  |  | 1983-04-21 00:00:00 | 30.75 | 30.75 | 30.58 | 30.68 | 105
 |  |  |  |  |  | 1983-04-22 00:00:00 | 30.62 | 30.85 | 30.62 | 30.75 | 307
 |  |  |  |  |  | 1983-04-25 00:00:00 | 30.78 | 30.89 | 30.78 | 30.84 | 113 |  | 2) Solution Required
 |  |  |  |  |  | 1983-04-26 00:00:00 | 30.81 | 30.85 | 30.69 | 30.71 | 93 |  | I am now seeking help with formulae to help transalate / summarise relevant data from the DAILY data sheet
 |  |  |  |  |  | 1983-04-27 00:00:00 | 30.65 | 30.8 | 30.65 | 30.77 | 136 |  | into both the WEEKLY DATA sheet & the MONTHLY DATA sheet, according to the following rules.
 |  |  |  |  |  | 1983-04-28 00:00:00 | 30.7 | 30.85 | 30.65 | 30.74 | 266 |  | a) WEEKLY DATA SUMMARY TAB
 |  |  |  |  |  | 1983-04-29 00:00:00 | 30.7 | 30.73 | 30.57 | 30.59 | 152 |  | to summarise in the 2nd tab of this spreadsheet, each week of data from the DAILY sheet, with
 |  |  |  |  |  | 1983-05-02 00:00:00 | 30.68 | 30.68 | 30.45 | 30.52 | 169 |  | each row representing one WEEK of this DAILY data, using the followng rules.
 |  |  |  |  |  | 1983-05-03 00:00:00 | 30.55 | 30.55 | 30.35 | 30.43 | 338 |  | Date (1) | Open (2) | High (3) | Low (4) | Close (5) | Volume (6)
 |  |  |  |  |  | 1983-05-04 00:00:00 | 30.4 | 30.44 | 30.25 | 30.27 | 285 |  | (1) = Date of the Last Working Day of the Week used to sumamrise the work WEEK (refer yellow highlighted row) per logic in ROW 6,COLUMN D/E  of this worksheet. Then next Row = next end of work week, being ROW 18, etc. Value is selected from COLUMN G.
 |  |  |  |  |  | 1983-05-05 00:00:00 | 30.3 | 30.3 | 30.05 | 30.08 | 194
 |  |  |  |  |  | 1983-05-06 00:00:00 | 30.08 | 30.25 | 30.02 | 30.15 | 282
 |  |  |  |  |  | 1983-05-09 00:00:00 | 30.05 | 30.06 | 29.75 | 29.85 | 517 |  |  | (2) = Value from COLUMN H being the first day of the working week. Reference is from
 |  |  |  |  |  | 1983-05-10 00:00:00 | 29.8 | 30.01 | 29.75 | 30 | 633 |  |  | {Last Day of Work Week (COL D) - # Days in Work Week (COLC)+1}. First example
 |  |  |  |  |  | 1983-05-11 00:00:00 | 29.8 | 29.85 | 29.67 | 29.72 | 237 |  |  | would be (CELL 8,H1)= 29.3 in example data (yellow highlight)
 |  |  |  |  |  | 1983-05-12 00:00:00 | 29.6 | 29.6 | 29.4 | 29.49 | 384 |  |  |  | (3) For same dates as above, calculation = MAX(I9:I13)
 |  |  |  |  |  | 1983-05-13 00:00:00 | 29.5 | 29.54 | 29.35 | 29.54 | 258 |  |  |  |  | (4) For same Dates as above, calculation = MIN(J9:[NAME])
 |  |  |  |  |  | 1983-05-16 00:00:00 | 29.6 | 30.05 | 29.6 | 29.99 | 606 |  |  |  |  |  | (5) For same Dates as above, calculation = K6
 |  |  |  |  |  | 1983-05-17 00:00:00 | 29.85 | 30.15 | 29.85 | 29.97 | 283 |  |  |  |  |  | (being data value matching End of work week from Col K)
 |  |  |  |  |  | 1983-05-18 00:00:00 | 29.85 | 29.91 | 29.7 | 29.9 | 108 |  |  |  |  |  |  | (6) for same dates as above,
 |  |  |  |  |  | 1983-05-19 00:00:00 | 29.95 | 30 | 29.91 | 29.95 | 89 |  |  |  |  |  |  | value = SUM (L9:[NAME])
 |  |  |  |  |  | 1983-05-20 00:00:00 | 30.1 | 30.66 | 30.1 | 30.3 | 795 |  | & REPEAT THIS APPROACH TO GENERATE TABLE IN 2nd TAB &
 |  |  |  |  |  | 1983-05-23 00:00:00 | 30.25 | 30.5 | 30.25 | 30.27 | 214
 |  |  |  |  |  | 1983-05-24 00:00:00 | 30.05 | 30.07 | 29.95 | 30.05 | 207 |  | b) MONTHLY TAB
 |  |  |  |  |  | 1983-05-25 00:00:00 | 30.08 | 30.2 | 30.05 | 30.11 | 130 |  | Objective is to generate this table similary from DAILY DATA ROWS, wiht each row representing one month
 |  |  |  |  |  | 1983-05-26 00:00:00 | 30.2 | 30.45 | 30.15 | 30.25 | 136 |  | . Note the DATE to represent the entire MONTH OF data is the last working day of the month
 |  |  |  |  |  | 1983-05-27 00:00:00 | 30.15 | 30.38 | 30.1 | 30.13 | 195
 |  |  |  |  |  | 1983-05-31 00:00:00 | 30.01 | 30.38 | 30.01 | 30.1 | 158 |  | Date (1) | Open (2) | High (3) | Low (4) | Close (5) | Volume (6)
 |  |  |  |  |  | 1983-06-01 00:00:00 | 30.1 | 30.3 | 30.01 | 30.22 | 229 |  | (1) date of last working day of the month, Example is G8, G28
 |  |  |  |  |  | 1983-06-02 00:00:00 | 30.32 | 30.45 | 30.3 | 30.3 | 24 |  |  | (2) Open is Value from first day of the month. Eg. H9 for APRIL'83
 |  |  |  |  |  | 1983-06-03 00:00:00 | 30.2 | 30.3 | 30.15 | 30.3 | 140 |  |  |  | (3) High is MAX(H9::H28)
 |  |  |  |  |  | 1983-06-06 00:00:00 | 30.25 | 30.3 | 30.16 | 30.27 | 100 |  |  |  |  | (4) Low is MIN (J9::J28)
 |  |  |  |  |  | 1983-06-07 00:00:00 | 30.4 | 30.55 | 30.4 | 30.5 | 289 |  |  |  |  |  | (5) Close is Value from last day of the month eg. K28
 |  |  |  |  |  | 1983-06-08 00:00:00 | 30.5 | 30.68 | 30.5 | 30.5 | 484 |  |  |  |  |  |  | (6) [NAME] is SUM (L9:L28)
 |  |  |  |  |  | 1983-06-09 00:00:00 | 30.5 | 30.58 | 30.4 | 30.4 | 235
 |  |  |  |  |  | 1983-06-10 00:00:00 | 30.47 | 30.63 | 30.47 | 30.63 | 205 |  | & REPEAT THIS APPROACH TO GENERATE TABLE IN 3rd TAB.
 |  |  |  |  |  | 1983-06-13 00:00:00 | 30.75 | 31 | 30.75 | 30.9 | 359
 |  |  |  |  |  | 1983-06-14 00:00:00 | 31.02 | 31.15 | 30.85 | 30.91 | 403 |  | I have been unable to derive the repeating algorithm to automatically calculate these additional TAB
 |  |  |  |  |  | 1983-06-15 00:00:00 | 31.05 | 31.2 | 31.05 | 31.2 | 262 |  | layers of this worksheet. Can someone please help? Thanks.
 |  |  |  |  |  | 1983-06-16 00:00:00 | 31.1 | 31.4 | 31.02 | 31.29 | 611
 |  |  |  |  |  | 1983-06-17 00:00:00 | 31.26 | 31.3 | 30.95 | 31.12 | 231
 |  |  |  |  |  | 1983-06-20 00:00:00 | 31.37 | 31.58 | 31.37 | 31.42 | 188
 |  |  |  |  |  | 1983-06-21 00:00:00 | 31.32 | 31.35 | 31.15 | 31.18 | 158
 |  |  |  |  |  | 1983-06-22 00:00:00 | 31.18 | 31.2 | 30.85 | 30.95 | 601
 |  |  |  |  |  | 1983-06-23 00:00:00 | 31.15 | 31.3 | 31.1 | 31.1 | 204
 |  |  |  |  |  | 1983-06-24 00:00:00 | 31.09 | 31.24 | 31.05 | 31.2 | 161
 |  |  |  |  |  | 1983-06-27 00:00:00 | 31.25 | 31.3 | 31.15 | 31.2 | 57
 |  |  |  |  |  | 1983-06-28 00:00:00 | 31.08 | 31.25 | 31.05 | 31.24 | 290
 |  |  |  |  |  | 1983-06-29 00:00:00 | 31.2 | 31.2 | 31.15 | 31.2 | 242
 |  |  |  |  |  | 1983-06-30 00:00:00 | 31.25 | 31.4 | 31.25 | 31.38 | 292
 |  |  |  |  |  | 1983-07-01 00:00:00 | 31.4 | 31.45 | 31.3 | 31.35 | 39
 |  |  |  |  |  | 1983-07-04 00:00:00 | 31.2 | 31.2 | 31.2 | 31.2 | 0
 |  |  |  |  |  | 1983-07-05 00:00:00 | 31.3 | 31.3 | 31.23 | 31.27 | 63
 |  |  |  |  |  | 1983-07-06 00:00:00 | 31.2 | 31.2 | 31 | 31.2 | 711
 |  |  |  |  |  | 1983-07-07 00:00:00 | 31.3 | 31.4 | 31.25 | 31.4 | 213
 |  |  |  |  |  | 1983-07-08 00:00:00 | 31.4 | 31.45 | 31.38 | 31.4 | 255
 |  |  |  |  |  | 1983-07-11 00:00:00 | 31.5 | 31.64 | 31.5 | 31.64 | 82
 |  |  |  |  |  | 1983-07-12 00:00:00 | 31.74 | 31.9 | 31.71 | 31.72 | 583
 |  |  |  |  |  | 1983-07-13 00:00:00 | 31.88 | 31.92 | 31.8 | 31.87 | 379
 |  |  |  |  |  | 1983-07-14 00:00:00 | 31.8 | 31.85 | 31.77 | 31.85 | 181
 |  |  |  |  |  | 1983-07-15 00:00:00 | 31.8 | 31.8 | 31.66 | 31.67 | 312
 |  |  |  |  |  | 1983-07-18 00:00:00 | 31.75 | 31.75 | 31.55 | 31.57 | 594
 |  |  |  |  |  | 1983-07-19 00:00:00 | 31.6 | 31.62 | 31.43 | 31.62 | 331
 |  |  |  |  |  | 1983-07-20 00:00:00 | 31.65 | 31.7 | 31.65 | 31.65 | 88
 |  |  |  |  |  | 1983-07-21 00:00:00 | 31.6 | 31.6 | 31.45 | 31.51 | 143
 |  |  |  |  |  | 1983-07-22 00:00:00 | 31.55 | 31.55 | 31.43 | 31.46 | 131
 |  |  |  |  |  | 1983-07-25 00:00:00 | 31.35 | 31.45 | 31.35 | 31.4 | 60
 |  |  |  |  |  | 1983-07-26 00:00:00 | 31.42 | 31.55 | 31.42 | 31.53 | 97
 |  |  |  |  |  | 1983-07-27 00:00:00 | 31.7 | 31.8 | 31.65 | 31.73 | 224
 |  |  |  |  |  | 1983-07-28 00:00:00 | 31.68 | 31.78 | 31.67 | 31.77 | 518
 |  |  |  |  |  | 1983-07-29 00:00:00 | 31.88 | 32 | 31.87 | 31.92 | 498
 |  |  |  |  |  | 1983-08-01 00:00:00 | 32 | 32.12 | 31.9 | 32.12 | 219
 |  |  |  |  |  | 1983-08-02 00:00:00 | 32.25 | 32.25 | 32.12 | 32.12 | 267
 |  |  |  |  |  | 1983-08-03 00:00:00 | 32.1 | 32.14 | 31.95 | 32.11 | 378
 |  |  |  |  |  | 1983-08-04 00:00:00 | 32.3 | 32.3 | 32.09 | 32.09 | 194
 |  |  |  |  |  | 1983-08-05 00:00:00 | 31.99 | 32.1 | 31.98 | 32.08 | 127
 |  |  |  |  |  | 1983-08-08 00:00:00 | 31.9 | 32 | 31.9 | 31.99 | 72
 |  |  |  |  |  | 1983-08-09 00:00:00 | 31.95 | 31.97 | 31.88 | 31.88 | 219
 |  |  |  |  |  | 1983-08-10 00:00:00 | 32.05 | 32.2 | 32.05 | 32.07 | 470
 |  |  |  |  |  | 1983-08-11 00:00:00 | 32.14 | 32.14 | 31.95 | 31.96 | 586
 |  |  |  |  |  | 1983-08-12 00:00:00 | 32 | 32.05 | 31.96 | 31.99 | 288
 |  |  |  |  |  | 1983-08-15 00:00:00 | 32.04 | 32.08 | 32 | 32.05 | 223
 |  |  |  |  |  | 1983-08-16 00:00:00 | 32.05 | 32.05 | 31.98 | 32 | 264
 |  |  |  |  |  | 1983-08-17 00:00:00 | 31.92 | 31.95 | 31.85 | 31.91 | 310
 |  |  |  |  |  | 1983-08-18 00:00:00 | 31.9 | 31.92 | 31.6 | 31.63 | 175
 |  |  |  |  |  | 1983-08-19 00:00:00 | 31.75 | 31.75 | 31.58 | 31.6 | 144
 |  |  |  |  |  | 1983-08-22 00:00:00 | 31.55 | 31.6 | 31.5 | 31.5 | 131
 |  |  |  |  |  | 1983-08-23 00:00:00 | 31.55 | 31.65 | 31.5 | 31.65 | 147
 |  |  |  |  |  | 1983-08-24 00:00:00 | 31.75 | 31.8 | 31.52 | 31.55 | 307
 |  |  |  |  |  | 1983-08-25 00:00:00 | 31.63 | 31.74 | 31.54 | 31.7 | 547
 |  |  |  |  |  | 1983-08-26 00:00:00 | 31.74 | 31.8 | 31.74 | 31.75 | 193
 |  |  |  |  |  | 1983-08-29 00:00:00 | 31.7 | 31.7 | 31.62 | 31.65 | 117
 |  |  |  |  |  | 1983-08-30 00:00:00 | 31.61 | 31.68 | 31.55 | 31.65 | 307
 |  |  |  |  |  | 1983-08-31 00:00:00 | 31.6 | 31.6 | 31.49 | 31.53 | 295
 |  |  |  |  |  | 1983-09-01 00:00:00 | 31.49 | 31.5 | 31.38 | 31.43 | 622
 |  |  |  |  |  | 1983-09-02 00:00:00 | 31.42 | 31.5 | 31.4 | 31.43 | 336
 |  |  |  |  |  | 1983-09-06 00:00:00 | 31.33 | 31.33 | 31.14 | 31.18 | 456
 |  |  |  |  |  | 1983-09-07 00:00:00 | 31.3 | 31.35 | 31.15 | 31.18 | 443
 |  |  |  |  |  | 1983-09-08 00:00:00 | 31.08 | 31.18 | 31.03 | 31.18 | 527
 |  |  |  |  |  | 1983-09-09 00:00:00 | 31.23 | 31.23 | 31.05 | 31.07 | 864
 |  |  |  |  |  | 1983-09-12 00:00:00 | 31.1 | 31.12 | 30.9 | 30.93 | 296
 |  |  |  |  |  | 1983-09-13 00:00:00 | 30.87 | 31.17 | 30.87 | 31.11 | 649
 |  |  |  |  |  | 1983-09-14 00:00:00 | 30.95 | 31.45 | 30.94 | 31.3 | 573
 |  |  |  |  |  | 1983-09-15 00:00:00 | 31.32 | 31.51 | 31.32 | 31.43 | 423
 |  |  |  |  |  | 1983-09-16 00:00:00 | 31.5 | 31.56 | 31.4 | 31.55 | 213
 |  |  |  |  |  | 1983-09-19 00:00:00 | 31.54 | 31.54 | 31.4 | 31.42 | 253
 |  |  |  |  |  | 1983-09-20 00:00:00 | 31.45 | 31.45 | 31.28 | 31.28 | 354
 |  |  |  |  |  | 1983-09-21 00:00:00 | 31.23 | 31.39 | 31.18 | 31.35 | 932
 |  |  |  |  |  | 1983-09-22 00:00:00 | 31.25 | 31.43 | 31.25 | 31.25 | 533
 |  |  |  |  |  | 1983-09-23 00:00:00 | 31.32 | 31.36 | 31.26 | 31.27 | 233
 |  |  |  |  |  | 1983-09-26 00:00:00 | 31.25 | 31.25 | 31.18 | 31.2 | 281
 |  |  |  |  |  | 1983-09-27 00:00:00 | 31.18 | 31.18 | 31.08 | 31.11 | 185
 |  |  |  |  |  | 1983-09-28 00:00:00 | 30.99 | 31 | 30.7 | 30.78 | 1020
 |  |  |  |  |  | 1983-09-29 00:00:00 | 30.83 | 30.85 | 30.44 | 30.6 | 1883
 |  |  |  |  |  | 1983-09-30 00:00:00 | 30.56 | 30.56 | 30.15 | 30.33 | 1327
 |  |  |  |  |  | 1983-10-03 00:00:00 | 30.25 | 30.26 | 29.75 | 29.81 | 3390
 |  |  |  |  |  | 1983-10-04 00:00:00 | 29.64 | 30.34 | 29.55 | 30.08 | 3125
 |  |  |  |  |  | 1983-10-05 00:00:00 | 30.45 | 30.7 | 30.1 | 30.15 | 2514
 |  |  |  |  |  | 1983-10-06 00:00:00 | 30.15 | 30.28 | 30.1 | 30.13 | 1173
 |  |  |  |  |  | 1983-10-07 00:00:00 | 30.28 | 30.5 | 30.27 | 30.35 | 1094
 |  |  |  |  |  | 1983-10-10 00:00:00 | 30.65 | 30.78 | 30.62 | 30.73 | 1250
 |  |  |  |  |  | 1983-10-11 00:00:00 | 30.65 | 30.65 | 30.42 | 30.45 | 1066
 |  |  |  |  |  | 1983-10-12 00:00:00 | 30.48 | 30.51 | 30.32 | 30.46 | 1069
 |  |  |  |  |  | 1983-10-13 00:00:00 | 30.46 | 30.66 | 30.46 | 30.57 | 1397
 |  |  |  |  |  | 1983-10-14 00:00:00 | 30.65 | 30.65 | 30.4 | 30.48 | 964
 |  |  |  |  |  | 1983-10-17 00:00:00 | 30.5 | 30.65 | 30.45 | 30.61 | 813
 |  |  |  |  |  | 1983-10-18 00:00:00 | 30.61 | 30.68 | 30.57 | 30.68 | 1209
 |  |  |  |  |  | 1983-10-19 00:00:00 | 30.53 | 30.54 | 30.25 | 30.32 | 913
 |  |  |  |  |  | 1983-10-20 00:00:00 | 30.2 | 30.3 | 30.15 | 30.3 | 1197
 |  |  |  |  |  | 1983-10-21 00:00:00 | 30.25 | 30.4 | 30.25 | 30.33 | 608
 |  |  |  |  |  | 1983-10-24 00:00:00 | 30.42 | 30.48 | 30.39 | 30.44 | 493
 |  |  |  |  |  | 1983-10-25 00:00:00 | 30.47 | 30.47 | 30.38 | 30.43 | 431
 |  |  |  |  |  | 1983-10-26 00:00:00 | 30.25 | 30.3 | 30.18 | 30.23 | 1257
 |  |  |  |  |  | 1983-10-27 00:00:00 | 30.25 | 30.35 | 30.18 | 30.31 | 849
 |  |  |  |  |  | 1983-10-28 00:00:00 | 30.35 | 30.43 | 30.23 | 30.26 | 1482
 |  |  |  |  |  | 1983-10-31 00:00:00 | 30.16 | 30.39 | 30.16 | 30.37 | 563
 |  |  |  |  |  | 1983-11-01 00:00:00 | 30.42 | 30.42 | 30.31 | 30.38 | 751
 |  |  |  |  |  | 1983-11-02 00:00:00 | 30.41 | 30.46 | 30.35 | 30.35 | 873
 |  |  |  |  |  | 1983-11-03 00:00:00 | 30.4 | 30.48 | 30.39 | 30.42 | 1127
 |  |  |  |  |  | 1983-11-04 00:00:00 | 30.42 | 30.55 | 30.35 | 30.46 | 817
 |  |  |  |  |  | 1983-11-07 00:00:00 | 30.41 | 30.46 | 30.36 | 30.39 | 448
 |  |  |  |  |  | 1983-11-08 00:00:00 | 30.38 | 30.42 | 30.31 | 30.38 | 660
 |  |  |  |  |  | 1983-11-09 00:00:00 | 30.4 | 30.48 | 30.35 | 30.38 | 649
 |  |  |  |  |  | 1983-11-10 00:00:00 | 30.28 | 30.3 | 30.2 | 30.26 | 1469
 |  |  |  |  |  | 1983-11-11 00:00:00 | 29.93 | 30 | 29.65 | 29.77 | 1472
 |  |  |  |  |  | 1983-11-14 00:00:00 | 29.7 | 29.82 | 29.67 | 29.72 | 897
 |  |  |  |  |  | 1983-11-15 00:00:00 | 29.65 | 29.73 | 29.59 | 29.7 | 785
 |  |  |  |  |  | 1983-11-16 00:00:00 | 29.75 | 29.83 | 29.35 | 29.39 | 728
 |  |  |  |  |  | 1983-11-17 00:00:00 | 29.25 | 29.25 | 28.72 | 28.95 | 2373
 |  |  |  |  |  | 1983-11-18 00:00:00 | 29.2 | 29.23 | 28.84 | 29.19 | 2555
 |  |  |  |  |  | 1983-11-21 00:00:00 | 28.8 | 29.08 | 28.8 | 28.95 | 936
 |  |  |  |  |  | 1983-11-22 00:00:00 | 28.94 | 29.06 | 28.81 | 28.81 | 1127
 |  |  |  |  |  | 1983-11-23 00:00:00 | 28.97 | 29.06 | 28.9 | 28.96 | 1810
 |  |  |  |  |  | 1983-11-28 00:00:00 | 29.21 | 29.67 | 29.21 | 29.53 | 1359
 |  |  |  |  |  | 1983-11-29 00:00:00 | 29.5 | 29.53 | 29.08 | 29.13 | 916
 |  |  |  |  |  | 1983-11-30 00:00:00 | 29.1 | 29.17 | 28.77 | 28.91 | 2716
 |  |  |  |  |  | 1983-12-01 00:00:00 | 28.98 | 29.07 | 28.96 | 29 | 1452
 |  |  |  |  |  | 1983-12-02 00:00:00 | 29.08 | 29.14 | 28.96 | 29.07 | 1489
 |  |  |  |  |  | 1983-12-05 00:00:00 | 29.12 | 29.12 | 28.95 | 28.95 | 1271
 |  |  |  |  |  | 1983-12-06 00:00:00 | 28.83 | 28.93 | 28.77 | 28.86 | 1209
 |  |  |  |  |  | 1983-12-07 00:00:00 | 28.63 | 28.73 | 28.5 | 28.64 | 2575
 |  |  |  |  |  | 1983-12-08 00:00:00 | 28.7 | 29 | 28.7 | 28.95 | 1955
 |  |  |  |  |  | 1983-12-09 00:00:00 | 28.88 | 29 | 28.88 | 28.93 | 223
 |  |  |  |  |  | 1983-12-12 00:00:00 | 29.03 | 29.15 | 28.92 | 28.98 | 1766
 |  |  |  |  |  | 1983-12-13 00:00:00 | 28.96 | 28.97 | 28.8 | 28.85 | 1459
 |  |  |  |  |  | 1983-12-14 00:00:00 | 28.78 | 28.94 | 28.73 | 28.89 | 1924
 |  |  |  |  |  | 1983-12-15 00:00:00 | 28.82 | 28.83 | 28.65 | 28.65 | 3268
 |  |  |  |  |  | 1983-12-16 00:00:00 | 28.68 | 28.68 | 28.15 | 28.23 | 2915
 |  |  |  |  |  | 1983-12-19 00:00:00 | 28 | 28.13 | 28 | 28.12 | 1484
 |  |  |  |  |  | 1983-12-20 00:00:00 | 28.19 | 28.51 | 28.17 | 28.45 | 2774
 |  |  |  |  |  | 1983-12-21 00:00:00 | 28.85 | 28.95 | 28.4 | 28.55 | 3201
 |  |  |  |  |  | 1983-12-22 00:00:00 | 28.65 | 28.9 | 28.51 | 28.86 | 1436
 |  |  |  |  |  | 1983-12-23 00:00:00 | 28.93 | 29.35 | 28.93 | 29.3 | 1987
 |  |  |  |  |  | 1983-12-27 00:00:00 | 29.46 | 30 | 29.46 | 29.72 | 2651
 |  |  |  |  |  | 1983-12-28 00:00:00 | 29.55 | 29.94 | 29.47 | 29.72 | 1831
 |  |  |  |  |  | 1983-12-29 00:00:00 | 29.49 | 29.55 | 29.25 | 29.3 | 2492
 |  |  |  |  |  | 1983-12-30 00:00:00 | 29.35 | 29.5 | 28.98 | 29.2 | 1669
 |  |  |  |  |  | 1984-01-03 00:00:00 | 29.12 | 29.12 | 28.83 | 28.96 | 2614
 |  |  |  |  |  | 1984-01-04 00:00:00 | 29.09 | 29.31 | 29.07 | 29.12 | 2108
 |  |  |  |  |  | 1984-01-05 00:00:00 | 29.5 | 29.55 | 28.65 | 28.97 | 2850
 |  |  |  |  |  | 1984-01-06 00:00:00 | 28.95 | 29.09 | 28.68 | 28.94 | 3438
 |  |  |  |  |  | 1984-01-09 00:00:00 | 28.83 | 29.22 | 28.83 | 29.2 | 1749
 |  |  |  |  |  | 1984-01-10 00:00:00 | 29.25 | 29.43 | 29.1 | 29.24 | 2654
 |  |  |  |  |  | 1984-01-11 00:00:00 | 29.45 | 29.49 | 29.22 | 29.24 | 2069
 |  |  |  |  |  | 1984-01-12 00:00:00 | 29.25 | 29.38 | 29.1 | 29.37 | 2411
 |  |  |  |  |  | 1984-01-13 00:00:00 | 29.4 | 29.54 | 29.37 | 29.5 | 2410
 |  |  |  |  |  | 1984-01-16 00:00:00 | 29.68 | 29.85 | 29.65 | 29.8 | 3522
 |  |  |  |  |  | 1984-01-17 00:00:00 | 29.85 | 29.92 | 29.63 | 29.68 | 2460
 |  |  |  |  |  | 1984-01-18 00:00:00 | 29.43 | 29.85 | 29.4 | 29.75 | 2077
 |  |  |  |  |  | 1984-01-19 00:00:00 | 29.85 | 30.05 | 29.8 | 29.85 | 2842
 |  |  |  |  |  | 1984-01-20 00:00:00 | 29.95 | 30.01 | 29.8 | 29.89 | 1421
 |  |  |  |  |  | 1984-01-23 00:00:00 | 29.97 | 30.01 | 29.47 | 29.52 | 2265
 |  |  |  |  |  | 1984-01-24 00:00:00 | 29.5 | 29.74 | 29.4 | 29.7 | 1822
 |  |  |  |  |  | 1984-01-25 00:00:00 | 29.73 | 29.78 | 29.65 | 29.78 | 1238
 |  |  |  |  |  | 1984-01-26 00:00:00 | 29.68 | 30 | 29.64 | 29.95 | 1863
 |  |  |  |  |  | 1984-01-27 00:00:00 | 30 | 30.2 | 30 | 30.14 | 2910
 |  |  |  |  |  | 1984-01-30 00:00:00 | 30.05 | 30.12 | 29.85 | 29.89 | 1303
 |  |  |  |  |  | 1984-01-31 00:00:00 | 29.94 | 30.09 | 29.86 | 29.98 | 1939
 |  |  |  |  |  | 1984-02-01 00:00:00 | 30.15 | 30.31 | 30.15 | 30.3 | 1579
 |  |  |  |  |  | 1984-02-02 00:00:00 | 30.27 | 30.38 | 30.14 | 30.19 | 721
 |  |  |  |  |  | 1984-02-03 00:00:00 | 30.22 | 30.29 | 30.07 | 30.11 | 792
 |  |  |  |  |  | 1984-02-06 00:00:00 | 30.07 | 30.22 | 30.01 | 30.16 | 843
 |  |  |  |  |  | 1984-02-07 00:00:00 | 30.15 | 30.16 | 30 | 30.04 | 1656
 |  |  |  |  |  | 1984-02-08 00:00:00 | 30.08 | 30.1 | 29.99 | 30.04 | 789
 |  |  |  |  |  | 1984-02-09 00:00:00 | 29.76 | 29.78 | 29.55 | 29.6 | 2805
 |  |  |  |  |  | 1984-02-10 00:00:00 | 29.64 | 29.66 | 29.57 | 29.65 | 1385
 |  |  |  |  |  | 1984-02-13 00:00:00 | 29.62 | 29.69 | 29.26 | 29.35 | 4488
 |  |  |  |  |  | 1984-02-14 00:00:00 | 29.32 | 29.44 | 29.15 | 29.43 | 3343
 |  |  |  |  |  | 1984-02-15 00:00:00 | 29.35 | 29.55 | 29.25 | 29.47 | 2700
 |  |  |  |  |  | 1984-02-16 00:00:00 | 29.55 | 29.65 | 29.5 | 29.6 | 2427
 |  |  |  |  |  | 1984-02-17 00:00:00 | 29.75 | 29.98 | 29.75 | 29.9 | 2742
 |  |  |  |  |  | 1984-02-21 00:00:00 | 30 | 30.15 | 29.77 | 29.79 | 1862
 |  |  |  |  |  | 1984-02-22 00:00:00 | 29.84 | 29.88 | 29.75 | 29.79 | 1833
 |  |  |  |  |  | 1984-02-23 00:00:00 | 29.65 | 29.97 | 29.55 | 29.92 | 3882
 |  |  |  |  |  | 1984-02-24 00:00:00 | 29.93 | 30.13 | 29.88 | 30.1 | 2057
 |  |  |  |  |  | 1984-02-27 00:00:00 | 29.85 | 30.91 | 29.81 | 30.56 | 4105
 |  |  |  |  |  | 1984-02-28 00:00:00 | 30.36 | 30.6 | 30.08 | 30.27 | 5135
 |  |  |  |  |  | 1984-02-29 00:00:00 | 30.22 | 30.53 | 30.13 | 30.35 | 3945
 |  |  |  |  |  | 1984-03-01 00:00:00 | 30.6 | 30.65 | 30.47 | 30.55 | 1296
 |  |  |  |  |  | 1984-03-02 00:00:00 | 30.55 | 30.88 | 30.44 | 30.58 | 3543
 |  |  |  |  |  | 1984-03-05 00:00:00 | 30.57 | 30.71 | 30.55 | 30.67 | 1730
 |  |  |  |  |  | 1984-03-06 00:00:00 | 30.63 | 30.67 | 30.56 | 30.58 | 1446
 |  |  |  |  |  | 1984-03-07 00:00:00 | 30.64 | 30.67 | 30.45 | 30.59 | 2177
 |  |  |  |  |  | 1984-03-08 00:00:00 | 30.55 | 30.69 | 30.52 | 30.68 | 1620
 |  |  |  |  |  | 1984-03-09 00:00:00 | 30.72 | 30.85 | 30.72 | 30.84 | 1587
 |  |  |  |  |  | 1984-03-12 00:00:00 | 30.94 | 30.95 | 30.85 | 30.91 | 1680
 |  |  |  |  |  | 1984-03-13 00:00:00 | 30.83 | 30.93 | 30.83 | 30.86 | 1484
 |  |  |  |  |  | 1984-03-14 00:00:00 | 30.83 | 31 | 30.72 | 30.91 | 1903
 |  |  |  |  |  | 1984-03-15 00:00:00 | 30.58 | 30.66 | 30.4 | 30.5 | 4414
 |  |  |  |  |  | 1984-03-16 00:00:00 | 30.43 | 30.45 | 30.22 | 30.25 | 3059
 |  |  |  |  |  | 1984-03-19 00:00:00 | 30.22 | 30.5 | 30.13 | 30.49 | 2966
 |  |  |  |  |  | 1984-03-20 00:00:00 | 30.34 | 30.53 | 30.34 | 30.42 | 2187
 |  |  |  |  |  | 1984-03-21 00:00:00 | 30.47 | 30.54 | 30.27 | 30.32 | 1863
 |  |  |  |  |  | 1984-03-22 00:00:00 | 30.35 | 30.45 | 30.25 | 30.39 | 2266
 |  |  |  |  |  | 1984-03-23 00:00:00 | 30.41 | 30.49 | 30.39 | 30.43 | 1611
 |  |  |  |  |  | 1984-03-26 00:00:00 | 30.49 | 30.57 | 30.46 | 30.46 | 924
 |  |  |  |  |  | 1984-03-27 00:00:00 | 30.44 | 30.62 | 30.42 | 30.6 | 2085
 |  |  |  |  |  | 1984-03-28 00:00:00 | 30.9 | 31 | 30.45 | 30.51 | 4732
 |  |  |  |  |  | 1984-03-29 00:00:00 | 30.67 | 30.73 | 30.6 | 30.73 | 925
 |  |  |  |  |  | 1984-03-30 00:00:00 | 30.7 | 30.76 | 30.59 | 30.74 | 1812
 |  |  |  |  |  | 1984-04-02 00:00:00 | 30.68 | 30.69 | 30.56 | 30.65 | 1433
 |  |  |  |  |  | 1984-04-03 00:00:00 | 30.63 | 30.75 | 30.61 | 30.7 | 1471
 |  |  |  |  |  | 1984-04-04 00:00:00 | 30.64 | 30.71 | 30.61 | 30.64 | 1825
 |  |  |  |  |  | 1984-04-05 00:00:00 | 30.69 | 30.69 | 30.56 | 30.6 | 3931
 |  |  |  |  |  | 1984-04-06 00:00:00 | 30.54 | 30.6 | 30.47 | 30.58 | 2744
 |  |  |  |  |  | 1984-04-09 00:00:00 | 30.52 | 30.65 | 30.51 | 30.56 | 1499
 |  |  |  |  |  | 1984-04-10 00:00:00 | 30.5 | 30.7 | 30.48 | 30.67 | 2581
 |  |  |  |  |  | 1984-04-11 00:00:00 | 30.61 | 30.74 | 30.61 | 30.7 | 2647
 |  |  |  |  |  | 1984-04-12 00:00:00 | 30.71 | 30.75 | 30.63 | 30.64 | 1860
 |  |  |  |  |  | 1984-04-13 00:00:00 | 30.62 | 30.63 | 30.56 | 30.6 | 1560
 |  |  |  |  |  | 1984-04-16 00:00:00 | 30.65 | 30.76 | 30.63 | 30.69 | 2733
 |  |  |  |  |  | 1984-04-17 00:00:00 | 30.55 | 30.6 | 30.49 | 30.59 | 2372
 |  |  |  |  |  | 1984-04-18 00:00:00 | 30.52 | 30.55 | 30.42 | 30.5 | 3033
 |  |  |  |  |  | 1984-04-19 00:00:00 | 30.5 | 30.55 | 30.48 | 30.52 | 878
 |  |  |  |  |  | 1984-04-23 00:00:00 | 30.51 | 30.67 | 30.51 | 30.57 | 3035
 |  |  |  |  |  | 1984-04-24 00:00:00 | 30.6 | 30.71 | 30.57 | 30.63 | 2029
 |  |  |  |  |  | 1984-04-25 00:00:00 | 30.59 | 30.61 | 30.55 | 30.55 | 1576
 |  |  |  |  |  | 1984-04-26 00:00:00 | 30.63 | 30.65 | 30.46 | 30.48 | 2906
 |  |  |  |  |  | 1984-04-27 00:00:00 | 30.42 | 30.45 | 30.35 | 30.43 | 3201
 |  |  |  |  |  | 1984-04-30 00:00:00 | 30.36 | 30.37 | 30.2 | 30.26 | 2722
 |  |  |  |  |  | 1984-05-01 00:00:00 | 30.23 | 30.3 | 30.22 | 30.29 | 1727
 |  |  |  |  |  | 1984-05-02 00:00:00 | 30.13 | 30.17 | 30.08 | 30.15 | 2551
 |  |  |  |  |  | 1984-05-03 00:00:00 | 30.11 | 30.2 | 30.09 | 30.15 | 1347
 |  |  |  |  |  | 1984-05-04 00:00:00 | 30.16 | 30.25 | 30.16 | 30.25 | 1803
 |  |  |  |  |  | 1984-05-07 00:00:00 | 30.27 | 30.31 | 30.16 | 30.17 | 1758
 |  |  |  |  |  | 1984-05-08 00:00:00 | 30.17 | 30.23 | 30.11 | 30.2 | 1537
 |  |  |  |  |  | 1984-05-09 00:00:00 | 30.2 | 30.35 | 30.18 | 30.35 | 2711
 |  |  |  |  |  | 1984-05-10 00:00:00 | 30.31 | 30.41 | 30.29 | 30.37 | 2296
 |  |  |  |  |  | 1984-05-11 00:00:00 | 30.32 | 30.47 | 30.32 | 30.45 | 1808
 |  |  |  |  |  | 1984-05-14 00:00:00 | 30.46 | 30.8 | 30.46 | 30.7 | 4270
 |  |  |  |  |  | 1984-05-15 00:00:00 | 30.75 | 30.82 | 30.64 | 30.7 | 2615
 |  |  |  |  |  | 1984-05-16 00:00:00 | 31.7 | 31.7 | 31.05 | 31.22 | 8055
 |  |  |  |  |  | 1984-05-17 00:00:00 | 31.1 | 31.12 | 30.93 | 30.99 | 3213
 |  |  |  |  |  | 1984-05-18 00:00:00 | 31.28 | 31.28 | 31.08 | 31.11 | 3116
 |  |  |  |  |  | 1984-05-21 00:00:00 | 31.23 | 31.25 | 30.94 | 31.02 | 2434
 |  |  |  |  |  | 1984-05-22 00:00:00 | 30.9 | 30.9 | 30.76 | 30.78 | 1844
 |  |  |  |  |  | 1984-05-23 00:00:00 | 30.68 | 30.76 | 30.64 | 30.73 | 1749
 |  |  |  |  |  | 1984-05-24 00:00:00 | 30.7 | 30.88 | 30.65 | 30.75 | 1989
 |  |  |  |  |  | 1984-05-25 00:00:00 | 30.9 | 30.96 | 30.85 | 30.88 | 1636
 |  |  |  |  |  | 1984-05-29 00:00:00 | 30.88 | 30.88 | 30.7 | 30.71 | 1287
 |  |  |  |  |  | 1984-05-30 00:00:00 | 30.6 | 30.92 | 30.6 | 30.81 | 1886
 |  |  |  |  |  | 1984-05-31 00:00:00 | 30.85 | 30.88 | 30.78 | 30.83 | 1333
 |  |  |  |  |  | 1984-06-01 00:00:00 | 30.85 | 30.88 | 30.59 | 30.7 | 1861
 |  |  |  |  |  | 1984-06-04 00:00:00 | 30.7 | 30.84 | 30.7 | 30.81 | 974
 |  |  |  |  |  | 1984-06-05 00:00:00 | 30.83 | 30.88 | 30.8 | 30.83 | 1309
 |  |  |  |  |  | 1984-06-06 00:00:00 | 30.68 | 30.73 | 30.61 | 30.62 | 2679
 |  |  |  |  |  | 1984-06-07 00:00:00 | 30.53 | 30.55 | 30.44 | 30.47 | 4234
 |  |  |  |  |  | 1984-06-08 00:00:00 | 30.45 | 30.52 | 30.42 | 30.45 | 2194
 |  |  |  |  |  | 1984-06-11 00:00:00 | 30.4 | 30.48 | 30.15 | 30.2 | 4046
 |  |  |  |  |  | 1984-06-12 00:00:00 | 30.17 | 30.27 | 30.17 | 30.22 | 2280
 |  |  |  |  |  | 1984-06-13 00:00:00 | 30 | 30.15 | 29.92 | 30.13 | 3788
 |  |  |  |  |  | 1984-06-14 00:00:00 | 30.15 | 30.26 | 30.13 | 30.25 | 1647
 |  |  |  |  |  | 1984-06-15 00:00:00 | 30.12 | 30.12 | 30 | 30.03 | 1813
 |  |  |  |  |  | 1984-06-18 00:00:00 | 30.03 | 30.05 | 29.84 | 29.86 | 2441
 |  |  |  |  |  | 1984-06-19 00:00:00 | 29.9 | 29.95 | 29.76 | 29.87 | 2194
 |  |  |  |  |  | 1984-06-20 00:00:00 | 29.83 | 29.83 | 29.71 | 29.74 | 1900
 |  |  |  |  |  | 1984-06-21 00:00:00 | 29.65 | 29.68 | 29.32 | 29.34 | 2984
 |  |  |  |  |  | 1984-06-22 00:00:00 | 29.25 | 29.29 | 29.04 | 29.26 | 1938
 |  |  |  |  |  | 1984-06-25 00:00:00 | 29.3 | 29.55 | 29.3 | 29.55 | 2447
 |  |  |  |  |  | 1984-06-26 00:00:00 | 29.7 | 29.75 | 29.5 | 29.56 | 2039
 |  |  |  |  |  | 1984-06-27 00:00:00 | 29.46 | 29.64 | 29.42 | 29.58 | 2792
 |  |  |  |  |  | 1984-06-28 00:00:00 | 29.65 | 29.85 | 29.62 | 29.75 | 2087
 |  |  |  |  |  | 1984-06-29 00:00:00 | 29.75 | 30 | 29.65 | 29.9 | 2301
 |  |  |  |  |  | 1984-07-02 00:00:00 | 30 | 30.11 | 29.76 | 29.78 | 1743
 |  |  |  |  |  | 1984-07-03 00:00:00 | 29.68 | 29.72 | 29.61 | 29.67 | 1861
 |  |  |  |  |  | 1984-07-05 00:00:00 | 29.62 | 29.8 | 29.62 | 29.71 | 2024
 |  |  |  |  |  | 1984-07-06 00:00:00 | 29.73 | 29.87 | 29.72 | 29.82 | 1938
 |  |  |  |  |  | 1984-07-09 00:00:00 | 29.75 | 29.75 | 29.6 | 29.62 | 2679
 |  |  |  |  |  | 1984-07-10 00:00:00 | 29.56 | 29.7 | 29.52 | 29.62 | 2899
 |  |  |  |  |  | 1984-07-11 00:00:00 | 29.64 | 29.69 | 29.56 | 29.61 | 2761
 |  |  |  |  |  | 1984-07-12 00:00:00 | 29.5 | 29.52 | 29.33 | 29.37 | 4320
 |  |  |  |  |  | 1984-07-13 00:00:00 | 29.27 | 29.32 | 29.24 | 29.24 | 2263
 |  |  |  |  |  | 1984-07-16 00:00:00 | 29.17 | 29.18 | 29.1 | 29.12 | 1666
 |  |  |  |  |  | 1984-07-17 00:00:00 | 29.15 | 29.25 | 29.12 | 29.17 | 2215
 |  |  |  |  |  | 1984-07-18 00:00:00 | 29.04 | 29.04 | 28.83 | 28.91 | 3624
 |  |  |  |  |  | 1984-07-19 00:00:00 | 28.92 | 28.93 | 28.63 | 28.69 | 3166
 |  |  |  |  |  | 1984-07-20 00:00:00 | 28.6 | 28.6 | 28.36 | 28.48 | 3239
 |  |  |  |  |  | 1984-07-23 00:00:00 | 28.25 | 28.4 | 28.07 | 28.35 | 2804
 |  |  |  |  |  | 1984-07-24 00:00:00 | 28.45 | 28.65 | 28.14 | 28.15 | 4399
 |  |  |  |  |  | 1984-07-25 00:00:00 | 27.8 | 28.08 | 27.78 | 28 | 4781
 |  |  |  |  |  | 1984-07-26 00:00:00 | 27.9 | 27.98 | 27.7 | 27.77 | 4128
 |  |  |  |  |  | 1984-07-27 00:00:00 | 27.65 | 27.87 | 27.63 | 27.7 | 3150
 |  |  |  |  |  | 1984-07-30 00:00:00 | 27.62 | 27.7 | 27.57 | 27.64 | 2995
 |  |  |  |  |  | 1984-07-31 00:00:00 | 27.75 | 27.81 | 27.55 | 27.6 | 3462
 |  |  |  |  |  | 1984-08-01 00:00:00 | 27.78 | 28.14 | 27.73 | 28.13 | 3351
 |  |  |  |  |  | 1984-08-02 00:00:00 | 28.18 | 29.45 | 28.18 | 29.07 | 6417
 |  |  |  |  |  | 1984-08-03 00:00:00 | 28.8 | 28.94 | 28.49 | 28.78 | 5163
 |  |  |  |  |  | 1984-08-06 00:00:00 | 28.7 | 29.14 | 28.62 | 29.12 | 3489
 |  |  |  |  |  | 1984-08-07 00:00:00 | 29.25 | 29.42 | 29.06 | 29.31 | 3850
 |  |  |  |  |  | 1984-08-08 00:00:00 | 29.49 | 29.67 | 29.46 | 29.61 | 4444
 |  |  |  |  |  | 1984-08-09 00:00:00 | 29.48 | 29.7 | 29.47 | 29.57 | 3941
 |  |  |  |  |  | 1984-08-10 00:00:00 | 29.58 | 29.6 | 29.21 | 29.26 | 3580
 |  |  |  |  |  | 1984-08-13 00:00:00 | 29.22 | 29.36 | 29.09 | 29.32 | 3963
 |  |  |  |  |  | 1984-08-14 00:00:00 | 29.4 | 29.53 | 29.38 | 29.44 | 2926
 |  |  |  |  |  | 1984-08-15 00:00:00 | 29.44 | 29.58 | 29.33 | 29.36 | 2244
 |  |  |  |  |  | 1984-08-16 00:00:00 | 29.26 | 29.37 | 29.22 | 29.29 | 3384
 |  |  |  |  |  | 1984-08-17 00:00:00 | 29.33 | 29.61 | 29.28 | 29.39 | 4962
 |  |  |  |  |  | 1984-08-20 00:00:00 | 29.42 | 29.52 | 29.35 | 29.44 | 1240
 |  |  |  |  |  | 1984-08-21 00:00:00 | 29.57 | 29.7 | 29.57 | 29.68 | 1984
 |  |  |  |  |  | 1984-08-22 00:00:00 | 29.95 | 30 | 29.75 | 29.88 | 6172
 |  |  |  |  |  | 1984-08-23 00:00:00 | 29.88 | 29.95 | 29.73 | 29.77 | 2887
 |  |  |  |  |  | 1984-08-24 00:00:00 | 29.62 | 29.95 | 29.62 | 29.91 | 2726
 |  |  |  |  |  | 1984-08-27 00:00:00 | 29.94 | 29.96 | 29.8 | 29.86 | 1282
 |  |  |  |  |  | 1984-08-28 00:00:00 | 29.8 | 29.91 | 29.76 | 29.87 | 1041
 |  |  |  |  |  | 1984-08-29 00:00:00 | 29.86 | 29.88 | 29.74 | 29.75 | 2269
 |  |  |  |  |  | 1984-08-30 00:00:00 | 29.61 | 29.68 | 29.19 | 29.28 | 4616
 |  |  |  |  |  | 1984-08-31 00:00:00 | 29.29 | 29.41 | 29.22 | 29.23 | 1286
 |  |  |  |  |  | 1984-09-04 00:00:00 | 29.03 | 29.17 | 29.03 | 29.04 | 1950
 |  |  |  |  |  | 1984-09-05 00:00:00 | 28.88 | 28.93 | 28.84 | 28.88 | 2704
 |  |  |  |  |  | 1984-09-06 00:00:00 | 29.13 | 29.37 | 29.13 | 29.28 | 2776
 |  |  |  |  |  | 1984-09-07 00:00:00 | 29.18 | 29.27 | 29.06 | 29.22 | 872
 |  |  |  |  |  | 1984-09-10 00:00:00 | 29.45 | 29.65 | 29.33 | 29.63 | 1888
 |  |  |  |  |  | 1984-09-11 00:00:00 | 29.81 | 29.86 | 29.67 | 29.73 | 2903
 |  |  |  |  |  | 1984-09-12 00:00:00 | 29.62 | 29.77 | 29.43 | 29.45 | 2584
 |  |  |  |  |  | 1984-09-13 00:00:00 | 29.55 | 29.68 | 29.5 | 29.52 | 1500
 |  |  |  |  |  | 1984-09-14 00:00:00 | 29.5 | 29.58 | 29.46 | 29.47 | 3012
 |  |  |  |  |  | 1984-09-17 00:00:00 | 29.45 | 29.61 | 29.28 | 29.34 | 2844
 |  |  |  |  |  | 1984-09-18 00:00:00 | 29.23 | 29.25 | 29.17 | 29.24 | 2866
 |  |  |  |  |  | 1984-09-19 00:00:00 | 29.86 | 29.95 | 29.78 | 29.82 | 3403
 |  |  |  |  |  | 1984-09-20 00:00:00 | 29.83 | 29.85 | 29.72 | 29.75 | 1270
 |  |  |  |  |  | 1984-09-21 00:00:00 | 29.69 | 29.76 | 29.63 | 29.66 | 859
 |  |  |  |  |  | 1984-09-24 00:00:00 | 29.53 | 29.57 | 29.48 | 29.48 | 1138
 |  |  |  |  |  | 1984-09-25 00:00:00 | 29.48 | 29.62 | 29.47 | 29.55 | 1395
 |  |  |  |  |  | 1984-09-26 00:00:00 | 29.7 | 29.75 | 29.53 | 29.54 | 2512
 |  |  |  |  |  | 1984-09-27 00:00:00 | 29.57 | 29.65 | 29.48 | 29.58 | 1752
 |  |  |  |  |  | 1984-09-28 00:00:00 | 29.63 | 29.68 | 29.57 | 29.66 | 1652
 |  |  |  |  |  | 1984-10-01 00:00:00 | 29.66 | 29.7 | 29.59 | 29.69 | 2031
 |  |  |  |  |  | 1984-10-02 00:00:00 | 29.7 | 29.72 | 29.58 | 29.62 | 1566
 |  |  |  |  |  | 1984-10-03 00:00:00 | 29.57 | 29.6 | 29.49 | 29.54 | 2034
 |  |  |  |  |  | 1984-10-04 00:00:00 | 29.58 | 29.69 | 29.53 | 29.61 | 2786
 |  |  |  |  |  | 1984-10-05 00:00:00 | 29.61 | 29.69 | 29.5 | 29.51 | 2197
 |  |  |  |  |  | 1984-10-08 00:00:00 | 29.46 | 29.54 | 29.32 | 29.51 | 5888
 |  |  |  |  |  | 1984-10-09 00:00:00 | 29.42 | 29.66 | 29.42 | 29.61 | 2570
 |  |  |  |  |  | 1984-10-10 00:00:00 | 29.62 | 29.62 | 29.4 | 29.48 | 3578
 |  |  |  |  |  | 1984-10-11 00:00:00 | 29.46 | 29.54 | 29.4 | 29.45 | 3429
 |  |  |  |  |  | 1984-10-12 00:00:00 | 29.36 | 29.38 | 29.15 | 29.22 | 7621
 |  |  |  |  |  | 1984-10-15 00:00:00 | 29.27 | 29.28 | 28.86 | 28.88 | 6530
 |  |  |  |  |  | 1984-10-16 00:00:00 | 28.67 | 28.84 | 28.35 | 28.81 | 8270
 |  |  |  |  |  | 1984-10-17 00:00:00 | 28.68 | 28.78 | 27.81 | 27.91 | 12602
 |  |  |  |  |  | 1984-10-18 00:00:00 | 26.93 | 27.6 | 26.93 | 27.55 | 10310
 |  |  |  |  |  | 1984-10-19 00:00:00 | 27.3 | 27.8 | 27.3 | 27.7 | 4495
 |  |  |  |  |  | 1984-10-22 00:00:00 | 28.05 | 28.67 | 28.01 | 28.45 | 7790
 |  |  |  |  |  | 1984-10-23 00:00:00 | 28.55 | 28.75 | 28.2 | 28.36 | 7541
 |  |  |  |  |  | 1984-10-24 00:00:00 | 28.3 | 28.62 | 28.29 | 28.51 | 5353
 |  |  |  |  |  | 1984-10-25 00:00:00 | 28.65 | 28.89 | 28.55 | 28.65 | 5424
 |  |  |  |  |  | 1984-10-26 00:00:00 | 28.58 | 28.61 | 28.51 | 28.58 | 2550
 |  |  |  |  |  | 1984-10-29 00:00:00 | 28.51 | 28.51 | 28.3 | 28.41 | 3934
 |  |  |  |  |  | 1984-10-30 00:00:00 | 28.15 | 28.24 | 28.04 | 28.22 | 4279
 |  |  |  |  |  | 1984-10-31 00:00:00 | 28.38 | 28.6 | 28.35 | 28.46 | 7126
 |  |  |  |  |  | 1984-11-01 00:00:00 | 28.39 | 28.75 | 28.31 | 28.74 | 5058
 |  |  |  |  |  | 1984-11-02 00:00:00 | 28.7 | 28.72 | 28.54 | 28.65 | 3451
 |  |  |  |  |  | 1984-11-05 00:00:00 | 28.65 | 28.65 | 28.48 | 28.55 | 2481
 |  |  |  |  |  | 1984-11-06 00:00:00 | 28.55 | 28.72 | 28.51 | 28.7 | 2450
 |  |  |  |  |  | 1984-11-07 00:00:00 | 28.82 | 28.87 | 28.58 | 28.73 | 4993
 |  |  |  |  |  | 1984-11-08 00:00:00 | 28.65 | 28.7 | 28.53 | 28.68 | 3388
 |  |  |  |  |  | 1984-11-09 00:00:00 | 28.6 | 28.62 | 28.5 | 28.53 | 3807
 |  |  |  |  |  | 1984-11-12 00:00:00 | 28.43 | 28.5 | 28.39 | 28.42 | 2883
 |  |  |  |  |  | 1984-11-13 00:00:00 | 28.4 | 28.48 | 28.3 | 28.46 | 3344
 |  |  |  |  |  | 1984-11-14 00:00:00 | 28.45 | 28.56 | 28.37 | 28.44 | 6424
 |  |  |  |  |  | 1984-11-15 00:00:00 | 28.2 | 28.25 | 28.12 | 28.23 | 2000
 |  |  |  |  |  | 1984-11-16 00:00:00 | 28.25 | 28.26 | 28.01 | 28.08 | 3434
 |  |  |  |  |  | 1984-11-19 00:00:00 | 28.03 | 28.08 | 27.8 | 27.83 | 2531
 |  |  |  |  |  | 1984-11-20 00:00:00 | 27.86 | 27.96 | 27.78 | 27.85 | 3947
 |  |  |  |  |  | 1984-11-21 00:00:00 | 27.8 | 27.8 | 27.7 | 27.74 | 4252
 |  |  |  |  |  | 1984-11-26 00:00:00 | 27.45 | 27.45 | 27.03 | 27.16 | 5361
 |  |  |  |  |  | 1984-11-27 00:00:00 | 27 | 27.63 | 27 | 27.31 | 7335
 |  |  |  |  |  | 1984-11-28 00:00:00 | 27.28 | 27.5 | 27.25 | 27.32 | 4078
 |  |  |  |  |  | 1984-11-29 00:00:00 | 27.25 | 27.49 | 27.22 | 27.48 | 3645
 |  |  |  |  |  | 1984-11-30 00:00:00 | 27.54 | 27.62 | 27.28 | 27.31 | 4833
 |  |  |  |  |  | 1984-12-03 00:00:00 | 27.25 | 27.4 | 27.18 | 27.3 | 2402
 |  |  |  |  |  | 1984-12-04 00:00:00 | 27.39 | 27.55 | 27.38 | 27.52 | 3670
 |  |  |  |  |  | 1984-12-05 00:00:00 | 27.45 | 27.72 | 27.45 | 27.7 | 5483
 |  |  |  |  |  | 1984-12-06 00:00:00 | 27.73 | 27.87 | 27.65 | 27.68 | 3326
 |  |  |  |  |  | 1984-12-07 00:00:00 | 27.6 | 27.62 | 27.44 | 27.46 | 2767
 |  |  |  |  |  | 1984-12-10 00:00:00 | 27.2 | 27.36 | 27.16 | 27.3 | 4914
 |  |  |  |  |  | 1984-12-11 00:00:00 | 27.23 | 27.25 | 26.97 | 27.16 | 8245
 |  |  |  |  |  | 1984-12-12 00:00:00 | 27.24 | 27.27 | 26.7 | 26.8 | 12583
 |  |  |  |  |  | 1984-12-13 00:00:00 | 26.75 | 27 | 26.61 | 26.86 | 11453
 |  |  |  |  |  | 1984-12-14 00:00:00 | 26.86 | 26.92 | 26.59 | 26.76 | 7517
 |  |  |  |  |  | 1984-12-17 00:00:00 | 26.7 | 26.84 | 26.47 | 26.8 | 5550
 |  |  |  |  |  | 1984-12-18 00:00:00 | 26.84 | 26.96 | 26.76 | 26.79 | 4970
 |  |  |  |  |  | 1984-12-19 00:00:00 | 26.69 | 26.7 | 26.33 | 26.38 | 8262
 |  |  |  |  |  | 1984-12-20 00:00:00 | 26.32 | 26.47 | 26.04 | 26.33 | 7093
 |  |  |  |  |  | 1984-12-21 00:00:00 | 26.45 | 26.58 | 26.35 | 26.5 | 4534
 |  |  |  |  |  | 1984-12-26 00:00:00 | 26.58 | 26.86 | 26.55 | 26.79 | 3035
 |  |  |  |  |  | 1984-12-27 00:00:00 | 26.74 | 26.74 | 26.32 | 26.34 | 3888
 |  |  |  |  |  | 1984-12-28 00:00:00 | 26.3 | 26.62 | 26.29 | 26.41 | 6037
 |  |  |  |  |  | 1985-01-02 00:00:00 | 26.2 | 26.2 | 25.86 | 25.92 | 6173
 |  |  |  |  |  | 1985-01-03 00:00:00 | 26.07 | 26.13 | 25.75 | 25.84 | 6369
 |  |  |  |  |  | 1985-01-04 00:00:00 | 25.74 | 25.74 | 25.15 | 25.18 | 10236
 |  |  |  |  |  | 1985-01-07 00:00:00 | 25.75 | 25.8 | 25.38 | 25.56 | 4354
 |  |  |  |  |  | 1985-01-08 00:00:00 | 25.75 | 25.96 | 25.41 | 25.48 | 5474
 |  |  |  |  |  | 1985-01-09 00:00:00 | 25.5 | 25.73 | 25.35 | 25.43 | 10680
 |  |  |  |  |  | 1985-01-10 00:00:00 | 25.85 | 25.89 | 25.66 | 25.8 | 7350
 |  |  |  |  |  | 1985-01-11 00:00:00 | 25.83 | 25.9 | 25.72 | 25.8 | 5254
 |  |  |  |  |  | 1985-01-14 00:00:00 | 26.05 | 26.37 | 25.98 | 26.34 | 11402
 |  |  |  |  |  | 1985-01-15 00:00:00 | 26.34 | 26.45 | 25.87 | 25.89 | 13190
 |  |  |  |  |  | 1985-01-16 00:00:00 | 25.85 | 25.9 | 25.48 | 25.57 | 18091
 |  |  |  |  |  | 1985-01-17 00:00:00 | 25.75 | 25.8 | 25.57 | 25.69 | 6462
 |  |  |  |  |  | 1985-01-18 00:00:00 | 25.7 | 25.84 | 25.46 | 25.75 | 7381
 |  |  |  |  |  | 1985-01-21 00:00:00 | 25.91 | 26.04 | 25.8 | 25.97 | 7446
 |  |  |  |  |  | 1985-01-22 00:00:00 | 25.84 | 25.88 | 25.42 | 25.55 | 9040
 |  |  |  |  |  | 1985-01-23 00:00:00 | 25.4 | 25.4 | 25.02 | 25.38 | 9341
 |  |  |  |  |  | 1985-01-24 00:00:00 | 25.42 | 25.42 | 25.13 | 25.28 | 6170
 |  |  |  |  |  | 1985-01-25 00:00:00 | 25.36 | 25.4 | 25.21 | 25.25 | 3796
 |  |  |  |  |  | 1985-01-28 00:00:00 | 24.85 | 25.27 | 24.66 | 25.23 | 9427
 |  |  |  |  |  | 1985-01-29 00:00:00 | 25.3 | 25.5 | 25.21 | 25.38 | 8876
 |  |  |  |  |  | 1985-01-30 00:00:00 | 25.7 | 25.73 | 25.35 | 25.67 | 10737
 |  |  |  |  |  | 1985-01-31 00:00:00 | 25.95 | 26.52 | 25.87 | 26.41 | 18417
 |  |  |  |  |  | 1985-02-01 00:00:00 | 26.35 | 26.75 | 26.27 | 26.74 | 12603
 |  |  |  |  |  | 1985-02-04 00:00:00 | 26.7 | 27.1 | 26.43 | 26.52 | 10532
 |  |  |  |  |  | 1985-02-05 00:00:00 | 26.11 | 26.39 | 26.09 | 26.38 | 5172
 |  |  |  |  |  | 1985-02-06 00:00:00 | 26.42 | 26.73 | 26.25 | 26.68 | 9679
 |  |  |  |  |  | 1985-02-07 00:00:00 | 26.8 | 27.01 | 26.69 | 26.71 | 12114
 |  |  |  |  |  | 1985-02-08 00:00:00 | 26.85 | 26.95 | 26.71 | 26.92 | 7236
 |  |  |  |  |  | 1985-02-11 00:00:00 | 27.13 | 27.45 | 27.05 | 27.42 | 11110
 |  |  |  |  |  | 1985-02-12 00:00:00 | 27.15 | 27.17 | 26.52 | 26.56 | 14993
 |  |  |  |  |  | 1985-02-13 00:00:00 | 26.56 | 27.1 | 26.3 | 27.06 | 13564
 |  |  |  |  |  | 1985-02-14 00:00:00 | 27.15 | 27.2 | 26.83 | 27.04 | 11070
 |  |  |  |  |  | 1985-02-15 00:00:00 | 27.07 | 27.42 | 27.07 | 27.38 | 12783
 |  |  |  |  |  | 1985-02-19 00:00:00 | 27.35 | 27.4 | 27.08 | 27.29 | 7674
 |  |  |  |  |  | 1985-02-20 00:00:00 | 27.11 | 27.33 | 27.09 | 27.18 | 6361
 |  |  |  |  |  | 1985-02-21 00:00:00 | 27.16 | 27.36 | 27.06 | 27.14 | 6126
 |  |  |  |  |  | 1985-02-22 00:00:00 | 26.8 | 26.9 | 26.73 | 26.76 | 8173
 |  |  |  |  |  | 1985-02-25 00:00:00 | 26.4 | 26.56 | 26.38 | 26.44 | 6962
 |  |  |  |  |  | 1985-02-26 00:00:00 | 26.4 | 26.89 | 26.32 | 26.79 | 10727
 |  |  |  |  |  | 1985-02-27 00:00:00 | 26.85 | 26.94 | 26.62 | 26.69 | 6648
 |  |  |  |  |  | 1985-02-28 00:00:00 | 26.65 | 26.76 | 26.55 | 26.73 | 6414
 |  |  |  |  |  | 1985-03-01 00:00:00 | 26.82 | 27.22 | 26.82 | 27.2 | 6587
 |  |  |  |  |  | 1985-03-04 00:00:00 | 27.22 | 27.77 | 27.22 | 27.74 | 8382
 |  |  |  |  |  | 1985-03-05 00:00:00 | 27.55 | 27.72 | 27.45 | 27.55 | 7230
 |  |  |  |  |  | 1985-03-06 00:00:00 | 26.95 | 27.26 | 26.93 | 27.23 | 6039
 |  |  |  |  |  | 1985-03-07 00:00:00 | 27.45 | 27.65 | 27.32 | 27.59 | 7169
 |  |  |  |  |  | 1985-03-08 00:00:00 | 27.42 | 27.52 | 27.13 | 27.14 | 4254
 |  |  |  |  |  | 1985-03-11 00:00:00 | 27.18 | 27.29 | 26.95 | 26.97 | 5711
 |  |  |  |  |  | 1985-03-12 00:00:00 | 27.13 | 27.43 | 27.09 | 27.3 | 7907
 |  |  |  |  |  | 1985-03-13 00:00:00 | 27.47 | 27.65 | 27.1 | 27.46 | 13115
 |  |  |  |  |  | 1985-03-14 00:00:00 | 27.38 | 27.58 | 27.35 | 27.53 | 6096
 |  |  |  |  |  | 1985-03-15 00:00:00 | 27.6 | 27.73 | 27.47 | 27.64 | 7732
 |  |  |  |  |  | 1985-03-18 00:00:00 | 27.84 | 28.27 | 27.8 | 28.25 | 10263
 |  |  |  |  |  | 1985-03-19 00:00:00 | 28.05 | 28.3 | 27.94 | 28.19 | 8492
 |  |  |  |  |  | 1985-03-20 00:00:00 | 28.35 | 28.43 | 27.96 | 27.99 | 8946
 |  |  |  |  |  | 1985-03-21 00:00:00 | 28.1 | 28.43 | 27.83 | 28.34 | 9620
 |  |  |  |  |  | 1985-03-22 00:00:00 | 28.33 | 28.4 | 28.2 | 28.24 | 3468
 |  |  |  |  |  | 1985-03-25 00:00:00 | 28.03 | 28.17 | 27.94 | 28.09 | 3149
 |  |  |  |  |  | 1985-03-26 00:00:00 | 28.09 | 28.53 | 28.03 | 28.45 | 6188
 |  |  |  |  |  | 1985-03-27 00:00:00 | 28.5 | 28.61 | 28.12 | 28.16 | 8060
 |  |  |  |  |  | 1985-03-28 00:00:00 | 28.2 | 28.35 | 27.97 | 28.25 | 5502
 |  |  |  |  |  | 1985-03-29 00:00:00 | 28.15 | 28.33 | 28.08 | 28.29 | 3675
 |  |  |  |  |  | 1985-04-01 00:00:00 | 28.36 | 28.74 | 28.34 | 28.72 | 5308
 |  |  |  |  |  | 1985-04-02 00:00:00 | 28.8 | 28.9 | 28.64 | 28.85 | 6001
 |  |  |  |  |  | 1985-04-03 00:00:00 | 28.78 | 28.92 | 28.7 | 28.82 | 4120
 |  |  |  |  |  | 1985-04-04 00:00:00 | 28.65 | 28.96 | 28.6 | 28.9 | 5279
 |  |  |  |  |  | 1985-04-08 00:00:00 | 28.92 | 29.2 | 28.9 | 29.09 | 3447
 |  |  |  |  |  | 1985-04-09 00:00:00 | 29.09 | 29.14 | 28.97 | 29.05 | 2270
 |  |  |  |  |  | 1985-04-10 00:00:00 | 29.1 | 29.25 | 29.1 | 29.24 | 4140
 |  |  |  |  |  | 1985-04-11 00:00:00 | 29.15 | 29.22 | 28.74 | 28.94 | 5293
 |  |  |  |  |  | 1985-04-12 00:00:00 | 28.9 | 29 | 28.55 | 28.68 | 4435
 |  |  |  |  |  | 1985-04-15 00:00:00 | 27.96 | 28.35 | 27.79 | 28.3 | 10344
 |  |  |  |  |  | 1985-04-16 00:00:00 | 28.15 | 28.32 | 28.06 | 28.23 | 4779
 |  |  |  |  |  | 1985-04-17 00:00:00 | 28.2 | 28.3 | 27.88 | 27.9 | 9841
 |  |  |  |  |  | 1985-04-18 00:00:00 | 27.97 | 28 | 27.74 | 27.97 | 7050
 |  |  |  |  |  | 1985-04-19 00:00:00 | 28.06 | 28.28 | 28.02 | 28.24 | 7247
 |  |  |  |  |  | 1985-04-22 00:00:00 | 28.31 | 28.61 | 28.3 | 28.49 | 9562
 |  |  |  |  |  | 1985-04-23 00:00:00 | 28.43 | 28.43 | 28.15 | 28.32 | 4933
 |  |  |  |  |  | 1985-04-24 00:00:00 | 28.23 | 28.26 | 27.91 | 27.93 | 5757
 |  |  |  |  |  | 1985-04-25 00:00:00 | 27.77 | 27.9 | 27.48 | 27.87 | 9277
 |  |  |  |  |  | 1985-04-26 00:00:00 | 27.95 | 27.97 | 27.7 | 27.94 | 3572
 |  |  |  |  |  | 1985-04-29 00:00:00 | 27.84 | 27.9 | 27.64 | 27.66 | 5095
 |  |  |  |  |  | 1985-04-30 00:00:00 | 27.64 | 27.67 | 27.51 | 27.63 | 4387
 |  |  |  |  |  | 1985-05-01 00:00:00 | 27.4 | 27.52 | 27.31 | 27.33 | 6181
 |  |  |  |  |  | 1985-05-02 00:00:00 | 27.28 | 27.44 | 27.1 | 27.36 | 5768
 |  |  |  |  |  | 1985-05-03 00:00:00 | 27.4 | 27.6 | 27.15 | 27.29 | 4560
 |  |  |  |  |  | 1985-05-06 00:00:00 | 27.3 | 27.38 | 27.17 | 27.19 | 3279
 |  |  |  |  |  | 1985-05-07 00:00:00 | 27.2 | 27.38 | 27.18 | 27.31 | 2306
 |  |  |  |  |  | 1985-05-08 00:00:00 | 27.1 | 27.17 | 27.04 | 27.17 | 4544
 |  |  |  |  |  | 1985-05-09 00:00:00 | 26.85 | 27.08 | 26.83 | 27.02 | 9605
 |  |  |  |  |  | 1985-05-10 00:00:00 | 27.12 | 27.24 | 26.76 | 26.78 | 6634
 |  |  |  |  |  | 1985-05-13 00:00:00 | 26.75 | 27.05 | 26.68 | 27.03 | 3286
 |  |  |  |  |  | 1985-05-14 00:00:00 | 27.12 | 27.19 | 26.91 | 27.03 | 5094
 |  |  |  |  |  | 1985-05-15 00:00:00 | 26.92 | 27.07 | 26.87 | 27.05 | 3117
 |  |  |  |  |  | 1985-05-16 00:00:00 | 27.12 | 27.21 | 27.06 | 27.1 | 6495
 |  |  |  |  |  | 1985-05-17 00:00:00 | 27.06 | 27.07 | 26.88 | 26.92 | 5116
 |  |  |  |  |  | 1985-05-20 00:00:00 | 26.88 | 27.07 | 26.77 | 26.99 | 5280
 |  |  |  |  |  | 1985-05-21 00:00:00 | 27.07 | 27.23 | 27.05 | 27.14 | 6598
 |  |  |  |  |  | 1985-05-22 00:00:00 | 27.14 | 27.23 | 27.09 | 27.1 | 3898
 |  |  |  |  |  | 1985-05-23 00:00:00 | 27.03 | 27.62 | 26.98 | 27.6 | 12067
 |  |  |  |  |  | 1985-05-24 00:00:00 | 27.55 | 27.71 | 27.48 | 27.7 | 6905
 |  |  |  |  |  | 1985-05-28 00:00:00 | 27.55 | 27.76 | 27.51 | 27.57 | 4763
 |  |  |  |  |  | 1985-05-29 00:00:00 | 27.6 | 27.74 | 27.54 | 27.64 | 4755
 |  |  |  |  |  | 1985-05-30 00:00:00 | 27.75 | 27.95 | 27.55 | 27.92 | 9362
 |  |  |  |  |  | 1985-05-31 00:00:00 | 27.92 | 27.99 | 27.77 | 27.84 | 5433
 |  |  |  |  |  | 1985-06-03 00:00:00 | 27.6 | 27.64 | 27.35 | 27.48 | 6732
 |  |  |  |  |  | 1985-06-04 00:00:00 | 27.3 | 27.5 | 27.3 | 27.47 | 3602
 |  |  |  |  |  | 1985-06-05 00:00:00 | 27.4 | 27.44 | 26.98 | 27.02 | 9185
 |  |  |  |  |  | 1985-06-06 00:00:00 | 26.2 | 26.38 | 26.02 | 26.3 | 12109
 |  |  |  |  |  | 1985-06-07 00:00:00 | 26.16 | 26.32 | 26.04 | 26.15 | 8342
 |  |  |  |  |  | 1985-06-10 00:00:00 | 26.06 | 26.15 | 25.85 | 25.96 | 8547
 |  |  |  |  |  | 1985-06-11 00:00:00 | 26.1 | 26.25 | 26.03 | 26.09 | 6948
 |  |  |  |  |  | 1985-06-12 00:00:00 | 25.95 | 26.23 | 25.95 | 26.17 | 5761
 |  |  |  |  |  | 1985-06-13 00:00:00 | 26.3 | 26.53 | 26.29 | 26.51 | 8421
 |  |  |  |  |  | 1985-06-14 00:00:00 | 26.56 | 26.6 | 26.18 | 26.29 | 7720
 |  |  |  |  |  | 1985-06-17 00:00:00 | 26.12 | 26.23 | 26.02 | 26.22 | 7614
 |  |  |  |  |  | 1985-06-18 00:00:00 | 26.35 | 26.49 | 26.28 | 26.29 | 5907
 |  |  |  |  |  | 1985-06-19 00:00:00 | 26.4 | 26.67 | 26.25 | 26.58 | 11823
 |  |  |  |  |  | 1985-06-20 00:00:00 | 26.58 | 26.72 | 26.47 | 26.58 | 8070
 |  |  |  |  |  | 1985-06-21 00:00:00 | 26.64 | 26.97 | 26.64 | 26.92 | 8910
 |  |  |  |  |  | 1985-06-24 00:00:00 | 26.81 | 27.03 | 26.77 | 26.89 | 5789
 |  |  |  |  |  | 1985-06-25 00:00:00 | 26.89 | 26.97 | 26.74 | 26.75 | 4278
 |  |  |  |  |  | 1985-06-26 00:00:00 | 26.83 | 26.98 | 26.77 | 26.94 | 4633
 |  |  |  |  |  | 1985-06-27 00:00:00 | 27 | 27.14 | 26.93 | 27.09 | 6947
 |  |  |  |  |  | 1985-06-28 00:00:00 | 27.13 | 27.14 | 26.85 | 26.87 | 3625
 |  |  |  |  |  | 1985-07-01 00:00:00 | 26.79 | 26.82 | 26.65 | 26.68 | 3880
 |  |  |  |  |  | 1985-07-02 00:00:00 | 26.08 | 26.27 | 25.9 | 26.26 | 4206
 |  |  |  |  |  | 1985-07-03 00:00:00 | 26.32 | 26.38 | 26.21 | 26.3 | 2623
 |  |  |  |  |  | 1985-07-08 00:00:00 | 26.13 | 26.38 | 25.98 | 26.33 | 6735
 |  |  |  |  |  | 1985-07-09 00:00:00 | 26.55 | 26.85 | 26.54 | 26.84 | 9188
 |  |  |  |  |  | 1985-07-10 00:00:00 | 26.67 | 26.93 | 26.63 | 26.88 | 8843
 |  |  |  |  |  | 1985-07-11 00:00:00 | 26.7 | 26.91 | 26.61 | 26.67 | 5872
 |  |  |  |  |  | 1985-07-12 00:00:00 | 26.6 | 26.62 | 26.35 | 26.37 | 6273
 |  |  |  |  |  | 1985-07-15 00:00:00 | 26.35 | 26.52 | 26.24 | 26.4 | 7918
 |  |  |  |  |  | 1985-07-16 00:00:00 | 26.42 | 26.58 | 26.36 | 26.47 | 6783
 |  |  |  |  |  | 1985-07-17 00:00:00 | 26.62 | 26.67 | 26.52 | 26.57 | 7953
 |  |  |  |  |  | 1985-07-18 00:00:00 | 26.62 | 26.77 | 26.6 | 26.7 | 6144
 |  |  |  |  |  | 1985-07-19 00:00:00 | 26.68 | 26.71 | 26.56 | 26.68 | 6082
 |  |  |  |  |  | 1985-07-22 00:00:00 | 26.65 | 27 | 26.52 | 26.91 | 9447
 |  |  |  |  |  | 1985-07-23 00:00:00 | 27.01 | 27.2 | 26.96 | 27.16 | 7890
 |  |  |  |  |  | 1985-07-24 00:00:00 | 27.1 | 27.45 | 27.09 | 27.34 | 10162
 |  |  |  |  |  | 1985-07-25 00:00:00 | 27.3 | 27.45 | 27.15 | 27.31 | 6695
 |  |  |  |  |  | 1985-07-26 00:00:00 | 27.22 | 27.42 | 27.15 | 27.3 | 759
 |  |  |  |  |  | 1985-07-29 00:00:00 | 26.79 | 26.95 | 26.6 | 26.79 | 4720
 |  |  |  |  |  | 1985-07-30 00:00:00 | 26.73 | 26.84 | 26.65 | 26.82 | 2810
 |  |  |  |  |  | 1985-07-31 00:00:00 | 26.76 | 26.8 | 26.4 | 26.46 | 8008
 |  |  |  |  |  | 1985-08-01 00:00:00 | 26.43 | 26.62 | 26.32 | 26.61 | 6207
 |  |  |  |  |  | 1985-08-02 00:00:00 | 26.62 | 26.76 | 26.56 | 26.74 | 3207
 |  |  |  |  |  | 1985-08-05 00:00:00 | 26.81 | 26.95 | 26.7 | 26.78 | 3878
 |  |  |  |  |  | 1985-08-06 00:00:00 | 26.78 | 26.78 | 26.63 | 26.69 | 5247
 |  |  |  |  |  | 1985-08-07 00:00:00 | 26.7 | 26.84 | 26.63 | 26.71 | 4378
 |  |  |  |  |  | 1985-08-08 00:00:00 | 26.62 | 26.75 | 26.57 | 26.71 | 4531
 |  |  |  |  |  | 1985-08-09 00:00:00 | 26.73 | 26.88 | 26.73 | 26.85 | 3833
 |  |  |  |  |  | 1985-08-12 00:00:00 | 26.96 | 27.17 | 26.96 | 27.15 | 8301
 |  |  |  |  |  | 1985-08-13 00:00:00 | 27.08 | 27.18 | 26.97 | 27.12 | 6568
 |  |  |  |  |  | 1985-08-14 00:00:00 | 27.21 | 27.33 | 27.2 | 27.24 | 5295
 |  |  |  |  |  | 1985-08-15 00:00:00 | 27.37 | 27.62 | 27.32 | 27.57 | 9155
 |  |  |  |  |  | 1985-08-16 00:00:00 | 28.12 | 28.13 | 27.87 | 28.03 | 5560
 |  |  |  |  |  | 1985-08-19 00:00:00 | 28.03 | 28.08 | 27.94 | 27.99 | 4831
 |  |  |  |  |  | 1985-08-20 00:00:00 | 27.43 | 27.78 | 27.38 | 27.73 | 7294
 |  |  |  |  |  | 1985-08-21 00:00:00 | 27.74 | 27.92 | 27.71 | 27.88 | 4911
 |  |  |  |  |  | 1985-08-22 00:00:00 | 28 | 28.06 | 27.93 | 27.97 | 5011
 |  |  |  |  |  | 1985-08-23 00:00:00 | 27.96 | 28.03 | 27.86 | 27.95 | 3812
 |  |  |  |  |  | 1985-08-26 00:00:00 | 27.97 | 28.12 | 27.9 | 28.1 | 3750
 |  |  |  |  |  | 1985-08-27 00:00:00 | 28.25 | 28.32 | 28.07 | 28.08 | 4185
 |  |  |  |  |  | 1985-08-28 00:00:00 | 28.15 | 28.21 | 27.86 | 28.1 | 4805
 |  |  |  |  |  | 1985-08-29 00:00:00 | 27.95 | 27.99 | 27.82 | 27.94 | 2890
 |  |  |  |  |  | 1985-08-30 00:00:00 | 27.88 | 28.08 | 27.87 | 28.08 | 2605
 |  |  |  |  |  | 1985-09-03 00:00:00 | 28.2 | 28.33 | 28.16 | 28.28 | 3537
 |  |  |  |  |  | 1985-09-04 00:00:00 | 28.26 | 28.37 | 28.2 | 28.27 | 4899
 |  |  |  |  |  | 1985-09-05 00:00:00 | 28.19 | 28.22 | 27.96 | 27.97 | 7515
 |  |  |  |  |  | 1985-09-06 00:00:00 | 27.97 | 27.97 | 27.7 | 27.75 | 6826
 |  |  |  |  |  | 1985-09-09 00:00:00 | 27.63 | 27.66 | 27.37 | 27.64 | 8235
 |  |  |  |  |  | 1985-09-10 00:00:00 | 27.75 | 27.96 | 27.75 | 27.89 | 4511
 |  |  |  |  |  | 1985-09-11 00:00:00 | 27.75 | 28 | 27.68 | 27.88 | 5008
 |  |  |  |  |  | 1985-09-12 00:00:00 | 27.95 | 28.05 | 27.83 | 28.04 | 5579
 |  |  |  |  |  | 1985-09-13 00:00:00 | 27.64 | 27.69 | 27.21 | 27.31 | 7942
 |  |  |  |  |  | 1985-09-16 00:00:00 | 27.22 | 27.29 | 27.08 | 27.27 | 5012
 |  |  |  |  |  | 1985-09-17 00:00:00 | 27.26 | 27.5 | 27.16 | 27.47 | 6743
 |  |  |  |  |  | 1985-09-18 00:00:00 | 27.47 | 27.54 | 27.32 | 27.49 | 6394
 |  |  |  |  |  | 1985-09-19 00:00:00 | 27.42 | 27.62 | 27.36 | 27.58 | 7198
 |  |  |  |  |  | 1985-09-20 00:00:00 | 27.85 | 28.03 | 27.78 | 27.96 | 8981
 |  |  |  |  |  | 1985-09-23 00:00:00 | 28.1 | 28.39 | 28.03 | 28.05 | 5269
 |  |  |  |  |  | 1985-09-24 00:00:00 | 27.95 | 28.32 | 27.95 | 28.23 | 5112
 |  |  |  |  |  | 1985-09-25 00:00:00 | 28.4 | 28.52 | 28.39 | 28.42 | 4945
 |  |  |  |  |  | 1985-09-26 00:00:00 | 28.6 | 29 | 28.58 | 28.9 | 6747
 |  |  |  |  |  | 1985-09-27 00:00:00 | 28.54 | 28.65 | 28.4 | 28.44 | 2040
 |  |  |  |  |  | 1985-09-30 00:00:00 | 28.27 | 28.64 | 28.27 | 28.63 | 4966
 |  |  |  |  |  | 1985-10-01 00:00:00 | 28.63 | 28.71 | 28.4 | 28.57 | 8330
 |  |  |  |  |  | 1985-10-02 00:00:00 | 28.68 | 28.85 | 28.63 | 28.83 | 6137
 |  |  |  |  |  | 1985-10-03 00:00:00 | 29 | 29.06 | 28.72 | 28.77 | 8114
 |  |  |  |  |  | 1985-10-04 00:00:00 | 28.35 | 28.52 | 28.22 | 28.37 | 9214
 |  |  |  |  |  | 1985-10-07 00:00:00 | 28.25 | 28.55 | 28.08 | 28.52 | 6012
 |  |  |  |  |  | 1985-10-08 00:00:00 | 28.6 | 28.72 | 28.43 | 28.62 | 8992
 |  |  |  |  |  | 1985-10-09 00:00:00 | 28.52 | 28.67 | 28.28 | 28.3 | 8578
 |  |  |  |  |  | 1985-10-10 00:00:00 | 28.05 | 28.1 | 27.84 | 27.86 | 11044
 |  |  |  |  |  | 1985-10-11 00:00:00 | 27.92 | 28.06 | 27.87 | 28.01 | 3825
 |  |  |  |  |  | 1985-10-14 00:00:00 | 28.08 | 28.48 | 27.99 | 28.45 | 6744
 |  |  |  |  |  | 1985-10-15 00:00:00 | 28.55 | 28.8 | 28.53 | 28.76 | 8877
 |  |  |  |  |  | 1985-10-16 00:00:00 | 28.86 | 28.88 | 28.52 | 28.71 | 6557
 |  |  |  |  |  | 1985-10-17 00:00:00 | 28.73 | 28.92 | 28.61 | 28.83 | 8232
 |  |  |  |  |  | 1985-10-18 00:00:00 | 29.45 | 29.55 | 29.41 | 29.52 | 4216
 |  |  |  |  |  | 1985-10-21 00:00:00 | 28.7 | 29.08 | 28.7 | 29.05 | 8066
 |  |  |  |  |  | 1985-10-22 00:00:00 | 29.18 | 29.27 | 28.73 | 28.78 | 9769
 |  |  |  |  |  | 1985-10-23 00:00:00 | 28.95 | 29.36 | 28.85 | 29.33 | 9581
 |  |  |  |  |  | 1985-10-24 00:00:00 | 29.43 | 29.67 | 29.33 | 29.59 | 8333
 |  |  |  |  |  | 1985-10-25 00:00:00 | 29.53 | 29.7 | 29.49 | 29.65 | 4502
 |  |  |  |  |  | 1985-10-28 00:00:00 | 29.75 | 30.19 | 29.75 | 30.17 | 8999
 |  |  |  |  |  | 1985-10-29 00:00:00 | 30.1 | 30.25 | 29.98 | 30.22 | 9192
 |  |  |  |  |  | 1985-10-30 00:00:00 | 30.01 | 30.16 | 29.88 | 30.12 | 5742
 |  |  |  |  |  | 1985-10-31 00:00:00 | 30.3 | 30.4 | 30.16 | 30.38 | 5630
 |  |  |  |  |  | 1985-11-01 00:00:00 | 30.36 | 30.49 | 30.31 | 30.39 | 4119
 |  |  |  |  |  | 1985-11-04 00:00:00 | 30.2 | 30.3 | 30.05 | 30.19 | 5074
 |  |  |  |  |  | 1985-11-05 00:00:00 | 29.99 | 30.09 | 29.93 | 29.96 | 6634
 |  |  |  |  |  | 1985-11-06 00:00:00 | 30.05 | 30.35 | 29.96 | 30.34 | 7105
 |  |  |  |  |  | 1985-11-07 00:00:00 | 30.44 | 30.54 | 30.34 | 30.39 | 6873
 |  |  |  |  |  | 1985-11-08 00:00:00 | 30.32 | 30.47 | 30.32 | 30.45 | 3587
 |  |  |  |  |  | 1985-11-11 00:00:00 | 30.65 | 30.71 | 30.61 | 30.69 | 3493
 |  |  |  |  |  | 1985-11-12 00:00:00 | 30.65 | 30.9 | 30.63 | 30.82 | 5214
 |  |  |  |  |  | 1985-11-13 00:00:00 | 30.95 | 31.08 | 30.93 | 31.04 | 6897
 |  |  |  |  |  | 1985-11-14 00:00:00 | 31.38 | 31.5 | 31.35 | 31.35 | 7661
 |  |  |  |  |  | 1985-11-15 00:00:00 | 30.1 | 30.11 | 29.78 | 29.85 | 9730
 |  |  |  |  |  | 1985-11-18 00:00:00 | 29.72 | 29.9 | 29.56 | 29.87 | 5441
 |  |  |  |  |  | 1985-11-19 00:00:00 | 30.02 | 30.26 | 29.96 | 30.25 | 9384
 |  |  |  |  |  | 1985-11-20 00:00:00 | 30.27 | 30.72 | 30.17 | 30.61 | 12378
 |  |  |  |  |  | 1985-11-21 00:00:00 | 30.71 | 30.95 | 30.53 | 30.82 | 10733
 |  |  |  |  |  | 1985-11-22 00:00:00 | 30.75 | 30.94 | 30.68 | 30.91 | 4604
 |  |  |  |  |  | 1985-11-25 00:00:00 | 30.98 | 31.17 | 30.98 | 31.01 | 6741
 |  |  |  |  |  | 1985-11-26 00:00:00 | 30.92 | 30.95 | 30.71 | 30.74 | 5554
 |  |  |  |  |  | 1985-11-27 00:00:00 | 30.42 | 30.57 | 29.74 | 29.75 | 11527
 |  |  |  |  |  | 1985-12-02 00:00:00 | 29.35 | 29.8 | 28.74 | 29.75 | 10997
 |  |  |  |  |  | 1985-12-03 00:00:00 | 29.8 | 29.85 | 29 | 29.06 | 6889
 |  |  |  |  |  | 1985-12-04 00:00:00 | 28.75 | 29.08 | 28.55 | 28.64 | 7698
 |  |  |  |  |  | 1985-12-05 00:00:00 | 28.2 | 28.35 | 27.8 | 28.11 | 7498
 |  |  |  |  |  | 1985-12-06 00:00:00 | 28.22 | 28.31 | 27.98 | 28.03 | 5800
 |  |  |  |  |  | 1985-12-09 00:00:00 | 27.03 | 27.17 | 27.03 | 27.03 | 4007
 |  |  |  |  |  | 1985-12-10 00:00:00 | 26.25 | 26.3 | 25.53 | 25.53 | 7228
 |  |  |  |  |  | 1985-12-11 00:00:00 | 25 | 26.5 | 25 | 25.79 | 13802
 |  |  |  |  |  | 1985-12-12 00:00:00 | 26.3 | 26.7 | 26.1 | 26.21 | 10945
 |  |  |  |  |  | 1985-12-13 00:00:00 | 26.3 | 26.56 | 25.93 | 26.11 | 10000
 |  |  |  |  |  | 1985-12-16 00:00:00 | 26.5 | 26.55 | 25.96 | 26.01 | 10350
 |  |  |  |  |  | 1985-12-17 00:00:00 | 25.5 | 25.6 | 25.01 | 25.09 | 11028
 |  |  |  |  |  | 1985-12-18 00:00:00 | 25.4 | 25.8 | 24.9 | 25.72 | 13772
 |  |  |  |  |  | 1985-12-19 00:00:00 | 26 | 26.3 | 25.92 | 26.07 | 9965
 |  |  |  |  |  | 1985-12-20 00:00:00 | 26.25 | 26.25 | 25.65 | 25.77 | 5596
 |  |  |  |  |  | 1985-12-23 00:00:00 | 25.7 | 25.86 | 25.53 | 25.57 | 2983
 |  |  |  |  |  | 1985-12-26 00:00:00 | 25.8 | 26.24 | 25.75 | 26.22 | 3466
 |  |  |  |  |  | 1985-12-27 00:00:00 | 26.5 | 26.9 | 26.41 | 26.89 | 7021
 |  |  |  |  |  | 1985-12-30 00:00:00 | 27.01 | 27.01 | 26.38 | 26.66 | 5608
 |  |  |  |  |  | 1985-12-31 00:00:00 | 26.5 | 26.6 | 26.25 | 26.3 | 3347
 |  |  |  |  |  | 1986-01-02 00:00:00 | 25.95 | 25.96 | 25.2 | 25.56 | 7625
 |  |  |  |  |  | 1986-01-03 00:00:00 | 25.9 | 26.09 | 25.51 | 25.97 | 6525
 |  |  |  |  |  | 1986-01-06 00:00:00 | 26.25 | 26.6 | 26.2 | 26.57 | 6667
 |  |  |  |  |  | 1986-01-07 00:00:00 | 26.41 | 26.44 | 26.06 | 26.2 | 4354
 |  |  |  |  |  | 1986-01-08 00:00:00 | 24.6 | 24.89 | 24.4 | 24.83 | 8584
 |  |  |  |  |  | 1986-01-09 00:00:00 | 24.53 | 24.69 | 24.15 | 24.65 | 12015
 |  |  |  |  |  | 1986-01-10 00:00:00 | 24.45 | 24.84 | 24.27 | 24.64 | 8523
 |  |  |  |  |  | 1986-01-13 00:00:00 | 24.15 | 24.3 | 23.68 | 23.72 | 12492
 |  |  |  |  |  | 1986-01-14 00:00:00 | 23.85 | 23.96 | 23.5 | 23.63 | 11090
 |  |  |  |  |  | 1986-01-15 00:00:00 | 23.9 | 24.15 | 23.76 | 23.86 | 11565
 |  |  |  |  |  | 1986-01-16 00:00:00 | 23.25 | 23.31 | 22.86 | 22.86 | 10304
 |  |  |  |  |  | 1986-01-17 00:00:00 | 22.85 | 23.18 | 22.37 | 22.6 | 10982
 |  |  |  |  |  | 1986-01-20 00:00:00 | 22.5 | 22.8 | 21.19 | 21.27 | 8498
 |  |  |  |  |  | 1986-01-21 00:00:00 | 21.6 | 22.15 | 20.1 | 20.81 | 17648
 |  |  |  |  |  | 1986-01-22 00:00:00 | 21.2 | 21.4 | 20.32 | 20.39 | 10060
 |  |  |  |  |  | 1986-01-23 00:00:00 | 18.9 | 20.5 | 18.6 | 19.82 | 20606
 |  |  |  |  |  | 1986-01-24 00:00:00 | 19.8 | 20.26 | 19.4 | 19.5 | 8203
 |  |  |  |  |  | 1986-01-27 00:00:00 | 19.85 | 20.92 | 19.7 | 20.83 | 11901
 |  |  |  |  |  | 1986-01-28 00:00:00 | 21.15 | 21.37 | 20.14 | 20.17 | 11460
 |  |  |  |  |  | 1986-01-29 00:00:00 | 19.6 | 20 | 19.4 | 19.66 | 8928
 |  |  |  |  |  | 1986-01-30 00:00:00 | 20 | 20.1 | 19.5 | 19.66 | 7133
 |  |  |  |  |  | 1986-01-31 00:00:00 | 19.2 | 19.3 | 18.75 | 18.83 | 8358
 |  |  |  |  |  | 1986-02-03 00:00:00 | 18 | 18 | 17.05 | 17.36 | 10332
 |  |  |  |  |  | 1986-02-04 00:00:00 | 16.2 | 16.8 | 15.35 | 15.44 | 15328
 |  |  |  |  |  | 1986-02-05 00:00:00 | 16.3 | 16.65 | 15.7 | 16.16 | 14239
 |  |  |  |  |  | 1986-02-06 00:00:00 | 16.25 | 16.8 | 15.95 | 16.45 | 7304
 |  |  |  |  |  | 1986-02-07 00:00:00 | 17 | 17.85 | 17 | 17.68 | 12844
 |  |  |  |  |  | 1986-02-10 00:00:00 | 18.2 | 18.67 | 16.4 | 16.78 | 13741
 |  |  |  |  |  | 1986-02-11 00:00:00 | 16.5 | 17.05 | 16.1 | 16.55 | 5988
 |  |  |  |  |  | 1986-02-12 00:00:00 | 16.2 | 16.65 | 15.7 | 15.78 | 11357
 |  |  |  |  |  | 1986-02-13 00:00:00 | 15.55 | 16.6 | 15.5 | 16.54 | 12449
 |  |  |  |  |  | 1986-02-14 00:00:00 | 16.75 | 16.9 | 16.2 | 16.23 | 8737
 |  |  |  |  |  | 1986-02-18 00:00:00 | 16.05 | 16.25 | 15.23 | 15.23 | 10801
 |  |  |  |  |  | 1986-02-19 00:00:00 | 14.83 | 15.5 | 14.67 | 15.4 | 11684
 |  |  |  |  |  | 1986-02-20 00:00:00 | 15.7 | 15.7 | 14.4 | 14.64 | 16576
 |  |  |  |  |  | 1986-02-21 00:00:00 | 14.55 | 14.8 | 13.4 | 13.53 | 15852
 |  |  |  |  |  | 1986-02-24 00:00:00 | 14.2 | 15.2 | 13.95 | 15.11 | 14708
 |  |  |  |  |  | 1986-02-25 00:00:00 | 15.39 | 15.7 | 14 | 14.55 | 14337
 |  |  |  |  |  | 1986-02-26 00:00:00 | 14.7 | 14.72 | 14.15 | 14.6 | 7422
 |  |  |  |  |  | 1986-02-27 00:00:00 | 14.25 | 14.4 | 13.7 | 13.95 | 9220
 |  |  |  |  |  | 1986-02-28 00:00:00 | 13 | 13.5 | 12.7 | 13.26 | 8475
 |  |  |  |  |  | 1986-03-03 00:00:00 | 12.81 | 13 | 12.15 | 12.27 | 9440
 |  |  |  |  |  | 1986-03-04 00:00:00 | 12.25 | 12.6 | 11.9 | 11.98 | 7688
 |  |  |  |  |  | 1986-03-05 00:00:00 | 12 | 13 | 11.49 | 12.09 | 12593
 |  |  |  |  |  | 1986-03-06 00:00:00 | 12.75 | 13.32 | 12.45 | 13.3 | 11799
 |  |  |  |  |  | 1986-03-07 00:00:00 | 13.6 | 13.6 | 12.35 | 12.47 | 11035
 |  |  |  |  |  | 1986-03-10 00:00:00 | 12.2 | 13.3 | 12.1 | 13.18 | 11671
 |  |  |  |  |  | 1986-03-11 00:00:00 | 13.3 | 13.8 | 12.95 | 13.41 | 14041
 |  |  |  |  |  | 1986-03-12 00:00:00 | 14 | 14.38 | 13.66 | 14.34 | 14787
 |  |  |  |  |  | 1986-03-13 00:00:00 | 14.5 | 14.5 | 13.34 | 13.34 | 16162
 |  |  |  |  |  | 1986-03-14 00:00:00 | 13.2 | 13.55 | 12.68 | 12.96 | 15383
 |  |  |  |  |  | 1986-03-17 00:00:00 | 12.65 | 13.85 | 12.45 | 13.57 | 14460
 |  |  |  |  |  | 1986-03-18 00:00:00 | 14.2 | 14.5 | 13.44 | 14.03 | 20176
 |  |  |  |  |  | 1986-03-19 00:00:00 | 14.4 | 14.49 | 13.5 | 13.71 | 21409
 |  |  |  |  |  | 1986-03-20 00:00:00 | 13.5 | 13.8 | 12.97 | 13.02 | 17763
 |  |  |  |  |  | 1986-03-21 00:00:00 | 12.75 | 14.05 | 12.6 | 13.94 | 15362
 |  |  |  |  |  | 1986-03-24 00:00:00 | 12.25 | 12.47 | 11 | 12.13 | 18374
 |  |  |  |  |  | 1986-03-25 00:00:00 | 12 | 12.47 | 11.95 | 12.25 | 8271
 |  |  |  |  |  | 1986-03-26 00:00:00 | 12.15 | 12.35 | 12 | 12.02 | 9773
 |  |  |  |  |  | 1986-03-27 00:00:00 | 11.8 | 11.9 | 11.35 | 11.44 | 10303
 |  |  |  |  |  | 1986-03-31 00:00:00 | 11.11 | 11.2 | 10.3 | 10.42 | 8337
 |  |  |  |  |  | 1986-04-01 00:00:00 | 10 | 11.4 | 9.75 | 11.27 | 13374
 |  |  |  |  |  | 1986-04-02 00:00:00 | 11.65 | 12.45 | 11.35 | 11.52 | 14096
 |  |  |  |  |  | 1986-04-03 00:00:00 | 11.35 | 12.1 | 11.15 | 12 | 13054
 |  |  |  |  |  | 1986-04-04 00:00:00 | 12.4 | 12.9 | 12.3 | 12.87 | 13855
 |  |  |  |  |  | 1986-04-07 00:00:00 | 13.7 | 13.87 | 13.22 | 13.87 | 12900
 |  |  |  |  |  | 1986-04-08 00:00:00 | 13.7 | 13.73 | 12.42 | 12.49 | 13805
 |  |  |  |  |  | 1986-04-09 00:00:00 | 12.25 | 13.38 | 12.2 | 12.96 | 13617
 |  |  |  |  |  | 1986-04-10 00:00:00 | 13.35 | 13.63 | 13.2 | 13.31 | 8988
 |  |  |  |  |  | 1986-04-11 00:00:00 | 13.5 | 14 | 13.26 | 13.46 | 11935
 |  |  |  |  |  | 1986-04-14 00:00:00 | 13.2 | 13.6 | 12.75 | 12.8 | 12178
 |  |  |  |  |  | 1986-04-15 00:00:00 | 13 | 13.15 | 12.4 | 12.52 | 13496
 |  |  |  |  |  | 1986-04-16 00:00:00 | 11.8 | 12.15 | 11.52 | 11.52 | 15691
 |  |  |  |  |  | 1986-04-17 00:00:00 | 11.3 | 11.9 | 11.25 | 11.83 | 8774
 |  |  |  |  |  | 1986-04-18 00:00:00 | 11.85 | 12.15 | 11.6 | 11.87 | 13003
 |  |  |  |  |  | 1986-04-21 00:00:00 | 11.7 | 12.3 | 11.7 | 12.26 | 12513
 |  |  |  |  |  | 1986-04-22 00:00:00 | 12.5 | 12.65 | 12.05 | 12.6 | 15077
 |  |  |  |  |  | 1986-04-23 00:00:00 | 12.8 | 13.48 | 12.7 | 13.21 | 18327
 |  |  |  |  |  | 1986-04-24 00:00:00 | 13.45 | 13.92 | 12.8 | 12.98 | 19152
 |  |  |  |  |  | 1986-04-25 00:00:00 | 12.55 | 13.55 | 12.5 | 13.39 | 11931
 |  |  |  |  |  | 1986-04-28 00:00:00 | 13.8 | 13.95 | 13.25 | 13.36 | 13651
 |  |  |  |  |  | 1986-04-29 00:00:00 | 13.15 | 13.65 | 13.08 | 13.51 | 10370
 |  |  |  |  |  | 1986-04-30 00:00:00 | 13.4 | 13.8 | 13.3 | 13.34 | 11341
 |  |  |  |  |  | 1986-05-01 00:00:00 | 13.5 | 13.9 | 13.5 | 13.81 | 13119
 |  |  |  |  |  | 1986-05-02 00:00:00 | 14.25 | 14.95 | 14.1 | 14.73 | 20012
 |  |  |  |  |  | 1986-05-05 00:00:00 | 14.75 | 14.85 | 14.12 | 14.33 | 14005
 |  |  |  |  |  | 1986-05-06 00:00:00 | 14.38 | 14.52 | 14.11 | 14.32 | 11011
 |  |  |  |  |  | 1986-05-07 00:00:00 | 14.85 | 15.34 | 14.8 | 15.21 | 15003
 |  |  |  |  |  | 1986-05-08 00:00:00 | 15.1 | 15.78 | 14.96 | 15.74 | 13395
 |  |  |  |  |  | 1986-05-09 00:00:00 | 15.55 | 15.9 | 15.43 | 15.86 | 9727
 |  |  |  |  |  | 1986-05-12 00:00:00 | 15.8 | 16.13 | 15.6 | 15.77 | 10963
 |  |  |  |  |  | 1986-05-13 00:00:00 | 15.3 | 15.95 | 15.18 | 15.89 | 11204
 |  |  |  |  |  | 1986-05-14 00:00:00 | 15.8 | 16 | 15.4 | 15.51 | 13043
 |  |  |  |  |  | 1986-05-15 00:00:00 | 14.9 | 15.18 | 14.8 | 15.15 | 11394
 |  |  |  |  |  | 1986-05-16 00:00:00 | 15.15 | 15.75 | 15.1 | 15.59 | 11599
 |  |  |  |  |  | 1986-05-19 00:00:00 | 15.95 | 16.55 | 15.82 | 16.51 | 24112
 |  |  |  |  |  | 1986-05-20 00:00:00 | 16.25 | 16.3 | 15.51 | 15.51 | 19336
 |  |  |  |  |  | 1986-05-21 00:00:00 | 15.8 | 15.9 | 14.75 | 14.82 | 22010
 |  |  |  |  |  | 1986-05-22 00:00:00 | 14.5 | 15.2 | 14.5 | 15.16 | 15480
 |  |  |  |  |  | 1986-05-23 00:00:00 | 15.3 | 15.7 | 14.93 | 15.59 | 8938
 |  |  |  |  |  | 1986-05-27 00:00:00 | 15.43 | 15.47 | 15.05 | 15.1 | 10678
 |  |  |  |  |  | 1986-05-28 00:00:00 | 14.85 | 15.1 | 14.6 | 14.83 | 14794
 |  |  |  |  |  | 1986-05-29 00:00:00 | 14.4 | 14.68 | 14.15 | 14.54 | 16779
 |  |  |  |  |  | 1986-05-30 00:00:00 | 14.64 | 14.8 | 14.21 | 14.3 | 10191
 |  |  |  |  |  | 1986-06-02 00:00:00 | 14 | 14.05 | 13.73 | 13.81 | 15416
 |  |  |  |  |  | 1986-06-03 00:00:00 | 13.85 | 14.1 | 13.75 | 13.87 | 9268
 |  |  |  |  |  | 1986-06-04 00:00:00 | 13 | 13.25 | 12.75 | 13.1 | 16480
 |  |  |  |  |  | 1986-06-05 00:00:00 | 13.25 | 13.53 | 12.85 | 13.23 | 13650
 |  |  |  |  |  | 1986-06-06 00:00:00 | 13.1 | 13.18 | 12.73 | 12.76 | 11104
 |  |  |  |  |  | 1986-06-09 00:00:00 | 12.6 | 12.85 | 12.5 | 12.63 | 7562
 |  |  |  |  |  | 1986-06-10 00:00:00 | 12.73 | 12.9 | 12.5 | 12.56 | 9933
 |  |  |  |  |  | 1986-06-11 00:00:00 | 12.72 | 13.59 | 12.65 | 13.49 | 10481
 |  |  |  |  |  | 1986-06-12 00:00:00 | 13.5 | 13.8 | 13.29 | 13.66 | 11072
 |  |  |  |  |  | 1986-06-13 00:00:00 | 13.32 | 13.62 | 13.11 | 13.52 | 13163
 |  |  |  |  |  | 1986-06-16 00:00:00 | 13.52 | 13.69 | 13.15 | 13.22 | 12785
 |  |  |  |  |  | 1986-06-17 00:00:00 | 13.2 | 13.3 | 13.03 | 13.24 | 13470
 |  |  |  |  |  | 1986-06-18 00:00:00 | 13.24 | 13.24 | 12.9 | 12.96 | 12889
 |  |  |  |  |  | 1986-06-19 00:00:00 | 12.76 | 13.1 | 12.7 | 13.04 | 12092
 |  |  |  |  |  | 1986-06-20 00:00:00 | 12.94 | 13.1 | 12.8 | 12.94 | 18686
 |  |  |  |  |  | 1986-06-23 00:00:00 | 12.85 | 13.2 | 12.85 | 13 | 12350
 |  |  |  |  |  | 1986-06-24 00:00:00 | 12.95 | 12.95 | 12.82 | 12.88 | 6377
 |  |  |  |  |  | 1986-06-25 00:00:00 | 12.82 | 13.52 | 12.82 | 13.26 | 17958
 |  |  |  |  |  | 1986-06-26 00:00:00 | 13.46 | 13.63 | 13.05 | 13.14 | 9990
 |  |  |  |  |  | 1986-06-27 00:00:00 | 13.15 | 13.55 | 13.14 | 13.4 | 8783
 |  |  |  |  |  | 1986-06-30 00:00:00 | 12.8 | 13 | 12.7 | 12.78 | 12574
 |  |  |  |  |  | 1986-07-01 00:00:00 | 12.55 | 12.6 | 12.31 | 12.38 | 14346
 |  |  |  |  |  | 1986-07-02 00:00:00 | 12.4 | 12.47 | 11.96 | 11.99 | 12165
 |  |  |  |  |  | 1986-07-07 00:00:00 | 11.35 | 11.5 | 11.1 | 11.19 | 10052
 |  |  |  |  |  | 1986-07-08 00:00:00 | 11.18 | 11.36 | 10.95 | 11.28 | 13458
 |  |  |  |  |  | 1986-07-09 00:00:00 | 11.18 | 11.2 | 10.58 | 10.61 | 18971
 |  |  |  |  |  | 1986-07-10 00:00:00 | 10.85 | 11.15 | 10.75 | 10.99 | 12628
 |  |  |  |  |  | 1986-07-11 00:00:00 | 10.98 | 11 | 10.45 | 10.54 | 16230
 |  |  |  |  |  | 1986-07-14 00:00:00 | 10.24 | 10.65 | 10.1 | 10.61 | 19671
 |  |  |  |  |  | 1986-07-15 00:00:00 | 10.65 | 11.61 | 10.58 | 11.51 | 24739
 |  |  |  |  |  | 1986-07-16 00:00:00 | 11.4 | 12.2 | 11.15 | 12.12 | 22427
 |  |  |  |  |  | 1986-07-17 00:00:00 | 12.42 | 12.45 | 11.4 | 11.48 | 23798
 |  |  |  |  |  | 1986-07-18 00:00:00 | 11.45 | 12.3 | 11.3 | 11.84 | 23708
 |  |  |  |  |  | 1986-07-21 00:00:00 | 12.15 | 12.41 | 11.9 | 12.08 | 16419
 |  |  |  |  |  | 1986-07-22 00:00:00 | 11.55 | 11.8 | 11.2 | 11.26 | 18832
 |  |  |  |  |  | 1986-07-23 00:00:00 | 10.85 | 11.12 | 10.7 | 10.85 | 18681
 |  |  |  |  |  | 1986-07-24 00:00:00 | 11.05 | 11.27 | 10.95 | 11.05 | 13591
 |  |  |  |  |  | 1986-07-25 00:00:00 | 11.03 | 11.18 | 10.86 | 10.9 | 7251
 |  |  |  |  |  | 1986-07-28 00:00:00 | 10.65 | 11.1 | 10.65 | 11.07 | 8556
 |  |  |  |  |  | 1986-07-29 00:00:00 | 11.15 | 11.83 | 11.1 | 11.41 | 20042
 |  |  |  |  |  | 1986-07-30 00:00:00 | 11.7 | 11.8 | 11.5 | 11.73 | 17139
 |  |  |  |  |  | 1986-07-31 00:00:00 | 11.8 | 11.9 | 11.03 | 11.15 | 16479
 |  |  |  |  |  | 1986-08-01 00:00:00 | 11.3 | 11.59 | 11.22 | 11.55 | 9051
 |  |  |  |  |  | 1986-08-04 00:00:00 | 11.75 | 13.37 | 11.75 | 13.29 | 27715
 |  |  |  |  |  | 1986-08-05 00:00:00 | 16 | 16.5 | 14.63 | 15.02 | 45873
 |  |  |  |  |  | 1986-08-06 00:00:00 | 14.5 | 15.1 | 14.45 | 14.97 | 17991
 |  |  |  |  |  | 1986-08-07 00:00:00 | 15.25 | 15.45 | 14.8 | 15.32 | 11931
 |  |  |  |  |  | 1986-08-08 00:00:00 | 14.65 | 14.8 | 14.45 | 14.65 | 16846
 |  |  |  |  |  | 1986-08-11 00:00:00 | 14.8 | 15 | 14.6 | 14.63 | 11766
 |  |  |  |  |  | 1986-08-12 00:00:00 | 14.85 | 15.63 | 14.85 | 15.24 | 19147
 |  |  |  |  |  | 1986-08-13 00:00:00 | 15.35 | 15.65 | 14.95 | 15.36 | 20689
 |  |  |  |  |  | 1986-08-14 00:00:00 | 15.26 | 15.5 | 15.16 | 15.48 | 11552
 |  |  |  |  |  | 1986-08-15 00:00:00 | 15.7 | 16 | 15.65 | 15.91 | 14005
 |  |  |  |  |  | 1986-08-18 00:00:00 | 16.1 | 16.17 | 15.58 | 15.65 | 14504
 |  |  |  |  |  | 1986-08-19 00:00:00 | 15.25 | 15.45 | 15.13 | 15.16 | 19387
 |  |  |  |  |  | 1986-08-20 00:00:00 | 15.05 | 15.6 | 15 | 15.56 | 16705
 |  |  |  |  |  | 1986-08-21 00:00:00 | 15.75 | 15.89 | 15.35 | 15.46 | 14155
 |  |  |  |  |  | 1986-08-22 00:00:00 | 15.4 | 15.57 | 15.38 | 15.49 | 4962
 |  |  |  |  |  | 1986-08-25 00:00:00 | 15.41 | 15.65 | 15.41 | 15.51 | 4037
 |  |  |  |  |  | 1986-08-26 00:00:00 | 15.7 | 15.9 | 15.65 | 15.83 | 8729
 |  |  |  |  |  | 1986-08-27 00:00:00 | 15.98 | 16.07 | 15.53 | 15.79 | 11444
 |  |  |  |  |  | 1986-08-28 00:00:00 | 15.8 | 15.84 | 15.58 | 15.81 | 8745
 |  |  |  |  |  | 1986-08-29 00:00:00 | 15.9 | 15.92 | 15.75 | 15.9 | 5427
 |  |  |  |  |  | 1986-09-02 00:00:00 | 16.18 | 16.49 | 16.12 | 16.46 | 11532
 |  |  |  |  |  | 1986-09-03 00:00:00 | 16.56 | 16.56 | 16.09 | 16.13 | 13496
 |  |  |  |  |  | 1986-09-04 00:00:00 | 16.13 | 16.32 | 16.05 | 16.21 | 10997
 |  |  |  |  |  | 1986-09-05 00:00:00 | 16.42 | 16.52 | 16.33 | 16.37 | 6350
 |  |  |  |  |  | 1986-09-08 00:00:00 | 16.15 | 16.2 | 15.3 | 15.62 | 15765
 |  |  |  |  |  | 1986-09-09 00:00:00 | 15.28 | 15.53 | 15.2 | 15.34 | 14166
 |  |  |  |  |  | 1986-09-10 00:00:00 | 15.2 | 15.3 | 14.8 | 14.87 | 17602
 |  |  |  |  |  | 1986-09-11 00:00:00 | 15.07 | 15.15 | 14.45 | 15.03 | 20269
 |  |  |  |  |  | 1986-09-12 00:00:00 | 15.1 | 15.19 | 14.85 | 15.09 | 11076
 |  |  |  |  |  | 1986-09-15 00:00:00 | 14.9 | 14.92 | 14.34 | 14.47 | 15517
 |  |  |  |  |  | 1986-09-16 00:00:00 | 14 | 14.3 | 13.91 | 14.07 | 21336
 |  |  |  |  |  | 1986-09-17 00:00:00 | 13.98 | 14.37 | 13.95 | 14.16 | 17792
 |  |  |  |  |  | 1986-09-18 00:00:00 | 14.4 | 14.75 | 14.35 | 14.72 | 15158
 |  |  |  |  |  | 1986-09-19 00:00:00 | 14.9 | 14.94 | 14.66 | 14.74 | 12115
 |  |  |  |  |  | 1986-09-22 00:00:00 | 14.5 | 14.57 | 14.22 | 14.29 | 11643
 |  |  |  |  |  | 1986-09-23 00:00:00 | 13.95 | 14.5 | 13.95 | 14.45 | 12328
 |  |  |  |  |  | 1986-09-24 00:00:00 | 14.6 | 14.78 | 14.48 | 14.57 | 10453
 |  |  |  |  |  | 1986-09-25 00:00:00 | 14.5 | 14.67 | 14.4 | 14.41 | 11536
 |  |  |  |  |  | 1986-09-26 00:00:00 | 14.53 | 14.75 | 14.5 | 14.61 | 8674
 |  |  |  |  |  | 1986-09-29 00:00:00 | 14.82 | 15.12 | 14.78 | 15.1 | 15527
 |  |  |  |  |  | 1986-09-30 00:00:00 | 15.2 | 15.28 | 14.9 | 14.93 | 1464
 |  |  |  |  |  | 1986-10-01 00:00:00 | 14.97 | 15.37 | 14.88 | 15.35 | 16856
 |  |  |  |  |  | 1986-10-02 00:00:00 | 15.45 | 15.65 | 15.38 | 15.61 | 21621
 |  |  |  |  |  | 1986-10-03 00:00:00 | 15.25 | 15.43 | 15.05 | 15.12 | 19166
 |  |  |  |  |  | 1986-10-06 00:00:00 | 14.9 | 15.39 | 14.85 | 15.12 | 18753
 |  |  |  |  |  | 1986-10-07 00:00:00 | 15.35 | 15.73 | 15.35 | 15.69 | 25962
 |  |  |  |  |  | 1986-10-08 00:00:00 | 15.75 | 15.85 | 15.56 | 15.68 | 21478
 |  |  |  |  |  | 1986-10-09 00:00:00 | 15.55 | 15.61 | 15.15 | 15.37 | 20539
 |  |  |  |  |  | 1986-10-10 00:00:00 | 15.34 | 15.43 | 15.1 | 15.14 | 14290
 |  |  |  |  |  | 1986-10-13 00:00:00 | 15.2 | 15.25 | 14.35 | 14.53 | 20860
 |  |  |  |  |  | 1986-10-14 00:00:00 | 14.5 | 14.84 | 14.29 | 14.8 | 27331
 |  |  |  |  |  | 1986-10-15 00:00:00 | 14.9 | 15.18 | 14.85 | 15.08 | 24777
 |  |  |  |  |  | 1986-10-16 00:00:00 | 14.87 | 14.94 | 14.5 | 14.79 | 26251
 |  |  |  |  |  | 1986-10-17 00:00:00 | 14.6 | 15.15 | 14.58 | 15.12 | 21752
 |  |  |  |  |  | 1986-10-20 00:00:00 | 15.38 | 15.53 | 15.27 | 15.51 | 22425
 |  |  |  |  |  | 1986-10-21 00:00:00 | 15.4 | 15.85 | 15.35 | 15.68 | 26114
 |  |  |  |  |  | 1986-10-22 00:00:00 | 15.6 | 15.6 | 15.15 | 15.19 | 23102
 |  |  |  |  |  | 1986-10-23 00:00:00 | 15.05 | 15.2 | 14.93 | 15.08 | 15316
 |  |  |  |  |  | 1986-10-24 00:00:00 | 15.14 | 15.2 | 14.95 | 15.02 | 11001
 |  |  |  |  |  | 1986-10-27 00:00:00 | 14.85 | 14.85 | 14.4 | 14.41 | 18428
 |  |  |  |  |  | 1986-10-28 00:00:00 | 14.15 | 14.48 | 14.1 | 14.13 | 17188
 |  |  |  |  |  | 1986-10-29 00:00:00 | 14.25 | 14.25 | 13.52 | 13.73 | 27428
 |  |  |  |  |  | 1986-10-30 00:00:00 | 14 | 15.12 | 13.9 | 15.04 | 33509
 |  |  |  |  |  | 1986-10-31 00:00:00 | 15.5 | 15.65 | 15.21 | 15.27 | 19054
 |  |  |  |  |  | 1986-11-03 00:00:00 | 15.15 | 15.23 | 14.68 | 14.71 | 14313
 |  |  |  |  |  | 1986-11-04 00:00:00 | 14.99 | 15.35 | 14.97 | 15.19 | 20553
 |  |  |  |  |  | 1986-11-05 00:00:00 | 15.2 | 15.37 | 15.15 | 15.22 | 12226
 |  |  |  |  |  | 1986-11-06 00:00:00 | 15.34 | 15.44 | 15.3 | 15.32 | 9067
 |  |  |  |  |  | 1986-11-07 00:00:00 | 15.5 | 15.57 | 15.25 | 15.32 | 13630
 |  |  |  |  |  | 1986-11-10 00:00:00 | 15.5 | 15.57 | 15.29 | 15.43 | 11751
 |  |  |  |  |  | 1986-11-11 00:00:00 | 15.48 | 15.6 | 15.45 | 15.58 | 8455
 |  |  |  |  |  | 1986-11-12 00:00:00 | 15.5 | 15.59 | 15.38 | 15.49 | 11449
 |  |  |  |  |  | 1986-11-13 00:00:00 | 15.34 | 15.8 | 15.3 | 15.67 | 23807
 |  |  |  |  |  | 1986-11-14 00:00:00 | 15.82 | 15.93 | 15.6 | 15.76 | 22443
 |  |  |  |  |  | 1986-11-17 00:00:00 | 15.85 | 15.9 | 15.55 | 15.63 | 15151
 |  |  |  |  |  | 1986-11-18 00:00:00 | 15.48 | 15.69 | 15.42 | 15.67 | 16651
 |  |  |  |  |  | 1986-11-19 00:00:00 | 15.67 | 15.8 | 15.61 | 15.62 | 13954
 |  |  |  |  |  | 1986-11-20 00:00:00 | 15.55 | 15.58 | 15.28 | 15.32 | 21283
 |  |  |  |  |  | 1986-11-21 00:00:00 | 15.25 | 15.4 | 15.2 | 15.38 | 10316
 |  |  |  |  |  | 1986-11-24 00:00:00 | 15.44 | 15.44 | 14.88 | 14.99 | 17639
 |  |  |  |  |  | 1986-11-25 00:00:00 | 14.78 | 15.05 | 14.72 | 14.95 | 18812
 |  |  |  |  |  | 1986-11-26 00:00:00 | 15.15 | 15.24 | 14.95 | 15 | 11516
 |  |  |  |  |  | 1986-12-01 00:00:00 | 15.11 | 15.33 | 15.11 | 15.31 | 8686
 |  |  |  |  |  | 1986-12-02 00:00:00 | 15.35 | 15.38 | 15.17 | 15.19 | 9031
 |  |  |  |  |  | 1986-12-03 00:00:00 | 15.39 | 15.42 | 15.2 | 15.23 | 11051
 |  |  |  |  |  | 1986-12-04 00:00:00 | 15.17 | 15.33 | 15.09 | 15.31 | 11568
 |  |  |  |  |  | 1986-12-05 00:00:00 | 15.31 | 15.37 | 15.18 | 15.26 | 6224
 |  |  |  |  |  | 1986-12-08 00:00:00 | 15.23 | 15.3 | 15.1 | 15.13 | 9566
 |  |  |  |  |  | 1986-12-09 00:00:00 | 15.01 | 15.14 | 14.98 | 15.1 | 14177
 |  |  |  |  |  | 1986-12-10 00:00:00 | 15.03 | 15.34 | 15.02 | 15.24 | 15700
 |  |  |  |  |  | 1986-12-11 00:00:00 | 15.4 | 15.79 | 15.38 | 15.68 | 26257
 |  |  |  |  |  | 1986-12-12 00:00:00 | 16.2 | 16.45 | 15.8 | 16.29 | 37675
 |  |  |  |  |  | 1986-12-15 00:00:00 | 16.4 | 16.85 | 16.4 | 16.58 | 38953
 |  |  |  |  |  | 1986-12-16 00:00:00 | 16.38 | 16.63 | 16.16 | 16.39 | 28196
 |  |  |  |  |  | 1986-12-17 00:00:00 | 16.25 | 16.31 | 16.02 | 16.11 | 29774
 |  |  |  |  |  | 1986-12-18 00:00:00 | 15.85 | 16.7 | 15.6 | 16.38 | 49206
 |  |  |  |  |  | 1986-12-19 00:00:00 | 16.75 | 16.99 | 16.3 | 16.39 | 40088
 |  |  |  |  |  | 1986-12-22 00:00:00 | 17.3 | 17.5 | 17.1 | 17.22 | 33903
 |  |  |  |  |  | 1986-12-23 00:00:00 | 17.15 | 17.19 | 16.89 | 16.91 | 21469
 |  |  |  |  |  | 1986-12-24 00:00:00 | 16.98 | 17.3 | 16.88 | 17.27 | 9194
 |  |  |  |  |  | 1986-12-29 00:00:00 | 17.4 | 17.72 | 17.4 | 17.65 | 14014
 |  |  |  |  |  | 1986-12-30 00:00:00 | 17.58 | 17.67 | 17.45 | 17.65 | 11101
 |  |  |  |  |  | 1986-12-31 00:00:00 | 17.85 | 18 | 17.8 | 17.94 | 10593
 |  |  |  |  |  | 1987-01-02 00:00:00 | 17.9 | 18.19 | 17.9 | 18.13 | 11923
 |  |  |  |  |  | 1987-01-05 00:00:00 | 18.15 | 18.29 | 17.93 | 17.95 | 15045
 |  |  |  |  |  | 1987-01-06 00:00:00 | 17.91 | 18.23 | 17.88 | 18.22 | 12785
 |  |  |  |  |  | 1987-01-07 00:00:00 | 18.1 | 18.25 | 18.07 | 18.23 | 24788
 |  |  |  |  |  | 1987-01-08 00:00:00 | 18.34 | 18.59 | 18.3 | 18.56 | 25908
 |  |  |  |  |  | 1987-01-09 00:00:00 | 18.4 | 18.8 | 18.38 | 18.77 | 28187
 |  |  |  |  |  | 1987-01-12 00:00:00 | 19.05 | 19.18 | 18.85 | 18.96 | 26268
 |  |  |  |  |  | 1987-01-13 00:00:00 | 18.75 | 18.88 | 18.66 | 18.81 | 22649
 |  |  |  |  |  | 1987-01-14 00:00:00 | 18.9 | 18.95 | 18.7 | 18.87 | 20580
 |  |  |  |  |  | 1987-01-15 00:00:00 | 18.95 | 19.05 | 18.78 | 18.81 | 25428
 |  |  |  |  |  | 1987-01-16 00:00:00 | 18.71 | 18.91 | 18.66 | 18.79 | 16717
 |  |  |  |  |  | 1987-01-19 00:00:00 | 18.73 | 18.79 | 18.55 | 18.58 | 22376
 |  |  |  |  |  | 1987-01-20 00:00:00 | 18.43 | 18.88 | 18.43 | 18.85 | 29071
 |  |  |  |  |  | 1987-01-21 00:00:00 | 18.85 | 18.92 | 18.58 | 18.69 | 20203
 |  |  |  |  |  | 1987-01-22 00:00:00 | 18.85 | 18.89 | 18.76 | 18.87 | 9820
 |  |  |  |  |  | 1987-01-23 00:00:00 | 18.94 | 18.94 | 18.71 | 18.76 | 8118
 |  |  |  |  |  | 1987-01-26 00:00:00 | 18.79 | 18.83 | 18.5 | 18.64 | 11939
 |  |  |  |  |  | 1987-01-27 00:00:00 | 18.6 | 18.64 | 18.43 | 18.47 | 14956
 |  |  |  |  |  | 1987-01-28 00:00:00 | 18.53 | 18.69 | 18.42 | 18.58 | 13298
 |  |  |  |  |  | 1987-01-29 00:00:00 | 18.55 | 18.72 | 18.55 | 18.66 | 11621
 |  |  |  |  |  | 1987-01-30 00:00:00 | 18.72 | 18.81 | 18.71 | 18.75 | 8750
 |  |  |  |  |  | 1987-02-02 00:00:00 | 18.7 | 18.71 | 18.46 | 18.54 | 12382
 |  |  |  |  |  | 1987-02-03 00:00:00 | 18.45 | 18.48 | 18.33 | 18.36 | 14446
 |  |  |  |  |  | 1987-02-04 00:00:00 | 18.25 | 18.29 | 18.04 | 18.26 | 18123
 |  |  |  |  |  | 1987-02-05 00:00:00 | 18.38 | 18.62 | 18.38 | 18.58 | 15779
 |  |  |  |  |  | 1987-02-06 00:00:00 | 18.5 | 18.57 | 18.38 | 18.4 | 13521
 |  |  |  |  |  | 1987-02-09 00:00:00 | 18.29 | 18.37 | 18.24 | 18.27 | 13715
 |  |  |  |  |  | 1987-02-10 00:00:00 | 18.37 | 18.38 | 18.22 | 18.34 | 14954
 |  |  |  |  |  | 1987-02-11 00:00:00 | 18.23 | 18.25 | 17.85 | 17.88 | 31931
 |  |  |  |  |  | 1987-02-12 00:00:00 | 17.78 | 17.98 | 17.61 | 17.91 | 34213
 |  |  |  |  |  | 1987-02-13 00:00:00 | 18.03 | 18.05 | 17.77 | 17.79 | 16850
 |  |  |  |  |  | 1987-02-17 00:00:00 | 17.85 | 17.85 | 17.63 | 17.66 | 19032
 |  |  |  |  |  | 1987-02-18 00:00:00 | 17.59 | 17.6 | 17.15 | 17.29 | 35448
 |  |  |  |  |  | 1987-02-19 00:00:00 | 17.29 | 17.44 | 17.17 | 17.31 | 28146
 |  |  |  |  |  | 1987-02-20 00:00:00 | 17.46 | 17.7 | 17.45 | 17.64 | 23914
 |  |  |  |  |  | 1987-02-23 00:00:00 | 17.4 | 17.44 | 17.06 | 17.08 | 24675
 |  |  |  |  |  | 1987-02-24 00:00:00 | 16.9 | 16.95 | 16.68 | 16.73 | 33691
 |  |  |  |  |  | 1987-02-25 00:00:00 | 16.45 | 16.45 | 16.05 | 16.4 | 36527
 |  |  |  |  |  | 1987-02-26 00:00:00 | 16.62 | 16.8 | 16.5 | 16.78 | 19087
 |  |  |  |  |  | 1987-02-27 00:00:00 | 16.7 | 16.84 | 16.4 | 16.6 | 30704
 |  |  |  |  |  | 1987-03-02 00:00:00 | 16.25 | 16.42 | 16.17 | 16.39 | 20153
 |  |  |  |  |  | 1987-03-03 00:00:00 | 16.85 | 17.43 | 16.7 | 17.35 | 33855
 |  |  |  |  |  | 1987-03-04 00:00:00 | 17.54 | 17.68 | 17.38 | 17.45 | 39002
 |  |  |  |  |  | 1987-03-05 00:00:00 | 17.5 | 17.7 | 17.42 | 17.69 | 25698
 |  |  |  |  |  | 1987-03-06 00:00:00 | 17.8 | 18.1 | 17.75 | 17.99 | 34603
 |  |  |  |  |  | 1987-03-09 00:00:00 | 18.16 | 18.2 | 17.81 | 17.93 | 27481
 |  |  |  |  |  | 1987-03-10 00:00:00 | 18.02 | 18.1 | 17.9 | 18 | 20247
 |  |  |  |  |  | 1987-03-11 00:00:00 | 18.3 | 18.35 | 18.1 | 18.15 | 26815
 |  |  |  |  |  | 1987-03-12 00:00:00 | 18.05 | 18.22 | 17.96 | 18.21 | 22630
 |  |  |  |  |  | 1987-03-13 00:00:00 | 18.2 | 18.27 | 18.13 | 18.17 | 18639
 |  |  |  |  |  | 1987-03-16 00:00:00 | 18.2 | 18.4 | 18.19 | 18.39 | 18708