-
Notifications
You must be signed in to change notification settings - Fork 1
/
SPX.csv
We can't make this file beautiful and searchable because it's too large.
10265 lines (10265 loc) · 626 KB
/
SPX.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
timestamp,open,high,low,close,volume
1983-07-15 13:30:00,166.01,166.04,164.03,164.29,63160000.0
1983-07-18 13:30:00,164.28,164.29,163.3,163.95,69110000.0
1983-07-19 13:30:00,163.95,165.18,163.95,164.82,74030000.0
1983-07-20 13:30:00,164.89,169.29,164.89,169.29,109310000.0
1983-07-21 13:30:00,169.29,169.8,168.33,169.06,101830000.0
1983-07-22 13:30:00,169.08,169.08,168.4,168.89,68850000.0
1983-07-25 13:30:00,168.89,169.74,167.63,169.53,73680000.0
1983-07-26 13:30:00,169.52,170.63,169.26,170.35,91280000.0
1983-07-27 13:30:00,170.35,170.72,167.27,167.59,99290000.0
1983-07-28 13:30:00,167.59,167.79,164.99,165.04,78410000.0
1983-07-29 13:30:00,165.03,165.03,161.5,162.56,95240000.0
1983-08-01 13:30:00,162.34,162.78,161.55,162.04,77210000.0
1983-08-02 13:30:00,162.06,163.04,161.97,162.01,74460000.0
1983-08-03 13:30:00,162.01,163.44,161.52,163.44,80370000.0
1983-08-04 13:30:00,163.4,163.42,159.63,161.33,100870000.0
1983-08-05 13:30:00,161.33,161.88,160.89,161.74,67850000.0
1983-08-08 13:30:00,161.73,161.73,159.18,159.18,71460000.0
1983-08-09 13:30:00,159.2,160.14,158.5,160.13,81420000.0
1983-08-10 13:30:00,160.11,161.77,159.47,161.54,82900000.0
1983-08-11 13:30:00,161.55,162.14,161.41,161.54,70630000.0
1983-08-12 13:30:00,161.55,162.6,161.55,162.16,71840000.0
1983-08-15 13:30:00,162.22,164.76,162.22,163.7,83200000.0
1983-08-16 13:30:00,163.74,163.84,162.72,163.41,71780000.0
1983-08-17 13:30:00,163.43,165.4,163.43,165.29,87800000.0
1983-08-18 13:30:00,165.29,165.8,163.55,163.55,82280000.0
1983-08-19 13:30:00,163.58,164.27,163.22,163.98,58950000.0
1983-08-22 13:30:00,164.06,165.64,163.77,164.34,76420000.0
1983-08-23 13:30:00,164.33,164.33,162.54,162.77,66800000.0
1983-08-24 13:30:00,162.77,162.77,161.2,161.25,72200000.0
1983-08-25 13:30:00,161.27,161.28,159.96,160.84,70140000.0
1983-08-26 13:30:00,160.85,162.16,160.25,162.14,61650000.0
1983-08-29 13:30:00,162.14,162.32,160.97,162.25,53030000.0
1983-08-30 13:30:00,162.25,163.13,162.25,162.58,62370000.0
1983-08-31 13:30:00,162.58,164.4,162.32,164.4,80800000.0
1983-09-01 13:30:00,164.4,164.66,163.95,164.23,76120000.0
1983-09-02 13:30:00,164.25,165.07,164.21,165.0,59300000.0
1983-09-05 13:30:00,167.7,168.95,166.45,168.25,0.0
1983-09-06 13:30:00,165.3,167.9,165.3,167.89,87500000.0
1983-09-07 13:30:00,167.9,168.48,167.46,167.96,94240000.0
1983-09-08 13:30:00,167.96,168.14,167.12,167.77,79250000.0
1983-09-09 13:30:00,167.77,167.77,166.91,166.92,77990000.0
1983-09-12 13:30:00,166.95,169.2,165.27,165.48,114020000.0
1983-09-13 13:30:00,165.48,165.48,164.17,164.8,73970000.0
1983-09-14 13:30:00,164.8,165.42,164.63,165.35,73370000.0
1983-09-15 13:30:00,165.39,165.58,164.38,164.38,70420000.0
1983-09-16 13:30:00,164.39,166.57,164.39,166.25,75530000.0
1983-09-19 13:30:00,166.27,168.09,166.26,167.62,85630000.0
1983-09-20 13:30:00,167.64,169.38,167.64,169.24,103050000.0
1983-09-21 13:30:00,169.24,169.3,168.21,168.41,91280000.0
1983-09-22 13:30:00,168.41,169.78,168.22,169.76,97050000.0
1983-09-23 13:30:00,169.78,170.17,168.88,169.51,93180000.0
1983-09-26 13:30:00,169.53,170.41,169.16,170.07,86400000.0
1983-09-27 13:30:00,170.02,170.02,167.95,168.43,81100000.0
1983-09-28 13:30:00,168.42,168.53,167.52,168.0,75820000.0
1983-09-29 13:30:00,168.02,168.35,167.23,167.23,73730000.0
1983-09-30 13:30:00,167.23,167.23,165.63,166.07,70860000.0
1983-10-03 13:30:00,166.07,166.07,164.93,165.81,77230000.0
1983-10-04 13:30:00,165.81,166.8,165.81,166.27,90270000.0
1983-10-05 13:30:00,166.29,167.74,165.92,167.74,101710000.0
1983-10-06 13:30:00,167.76,170.28,167.76,170.28,118270000.0
1983-10-07 13:30:00,170.32,171.1,170.31,170.8,103630000.0
1983-10-10 13:30:00,170.77,172.65,170.05,172.65,67050000.0
1983-10-11 13:30:00,172.59,172.59,170.34,170.34,79510000.0
1983-10-12 13:30:00,170.34,170.84,169.34,169.62,75630000.0
1983-10-13 13:30:00,169.63,170.12,169.13,169.87,67750000.0
1983-10-14 13:30:00,169.88,169.99,169.18,169.86,71600000.0
1983-10-17 13:30:00,169.97,171.18,169.63,170.43,77730000.0
1983-10-18 13:30:00,170.41,170.41,167.67,167.81,91080000.0
1983-10-19 13:30:00,167.81,167.81,165.67,166.73,107790000.0
1983-10-20 13:30:00,166.77,167.35,166.44,166.98,86000000.0
1983-10-21 13:30:00,166.97,167.23,164.98,165.95,91640000.0
1983-10-24 13:30:00,165.85,165.99,163.85,165.99,85420000.0
1983-10-25 13:30:00,166.0,167.15,166.0,166.47,82530000.0
1983-10-26 13:30:00,166.47,166.65,165.36,165.38,79570000.0
1983-10-27 13:30:00,165.38,165.38,164.41,164.84,79570000.0
1983-10-28 13:30:00,164.84,165.19,163.23,163.37,81180000.0
1983-10-31 14:30:00,163.43,164.58,162.86,163.55,79460000.0
1983-11-01 14:30:00,163.55,163.66,162.37,163.66,84460000.0
1983-11-02 14:30:00,163.64,165.21,163.55,164.84,95210000.0
1983-11-03 14:30:00,164.84,164.85,163.42,163.45,85350000.0
1983-11-04 14:30:00,163.42,163.42,162.22,162.44,72080000.0
1983-11-07 14:30:00,162.42,162.56,161.84,161.91,69400000.0
1983-11-08 14:30:00,161.91,162.15,161.63,161.76,64900000.0
1983-11-09 14:30:00,161.78,163.97,161.74,163.97,83100000.0
1983-11-10 14:30:00,163.97,164.71,163.97,164.41,88730000.0
1983-11-11 14:30:00,164.39,166.29,164.34,166.29,74270000.0
1983-11-14 14:30:00,166.27,167.58,166.27,166.57,86880000.0
1983-11-15 14:30:00,166.54,166.59,165.28,165.36,77840000.0
1983-11-16 14:30:00,165.38,166.41,165.34,166.08,83380000.0
1983-11-17 14:30:00,166.04,166.49,165.51,166.12,80740000.0
1983-11-18 14:30:00,166.12,166.13,164.5,165.09,88280000.0
1983-11-21 14:30:00,165.09,166.05,165.0,166.05,97740000.0
1983-11-22 14:30:00,166.06,167.26,166.06,166.84,117550000.0
1983-11-23 14:30:00,166.84,167.21,166.26,166.96,108080000.0
1983-11-24 14:30:00,167.75,168.6,166.4,166.4,0.0
1983-11-25 14:30:00,167.75,168.6,166.9,168.15,57820000.0
1983-11-28 14:30:00,166.77,166.9,166.21,166.54,78210000.0
1983-11-29 14:30:00,166.57,167.92,166.17,167.91,100460000.0
1983-11-30 14:30:00,167.9,168.07,166.33,166.39,120130000.0
1983-12-01 14:30:00,166.4,166.77,166.08,166.5,106970000.0
1983-12-02 14:30:00,166.49,166.7,165.25,165.44,93960000.0
1983-12-05 14:30:00,165.42,166.15,164.71,165.76,88330000.0
1983-12-06 14:30:00,165.74,165.93,165.34,165.47,89690000.0
1983-12-07 14:30:00,165.47,166.34,165.35,165.91,105670000.0
1983-12-08 14:30:00,165.91,166.01,164.86,165.2,96530000.0
1983-12-09 14:30:00,165.2,165.29,164.5,165.08,98280000.0
1983-12-12 14:30:00,165.06,165.62,164.99,165.62,77340000.0
1983-12-13 14:30:00,165.57,165.63,164.85,164.93,93500000.0
1983-12-14 14:30:00,164.93,164.93,163.25,163.33,85430000.0
1983-12-15 14:30:00,163.32,163.32,161.66,161.66,88300000.0
1983-12-16 14:30:00,161.66,162.39,161.58,162.39,81030000.0
1983-12-19 14:30:00,162.37,162.88,162.27,162.32,75180000.0
1983-12-20 14:30:00,162.31,162.8,161.64,162.0,83740000.0
1983-12-21 14:30:00,161.99,163.57,161.99,163.56,108080000.0
1983-12-22 14:30:00,163.59,164.18,163.17,163.27,106260000.0
1983-12-23 14:30:00,163.26,163.31,162.9,163.22,62710000.0
1983-12-26 14:30:00,167.35,168.05,166.65,167.3,0.0
1983-12-27 14:30:00,163.22,164.76,163.22,164.76,63800000.0
1983-12-28 14:30:00,164.7,165.27,164.3,165.26,85660000.0
1983-12-29 14:30:00,165.35,165.84,164.83,164.85,86560000.0
1983-12-30 14:30:00,164.87,165.05,164.58,164.93,71840000.0
1984-01-02 14:30:00,168.3,170.95,165.5,165.5,0.0
1984-01-03 14:30:00,164.93,164.93,163.98,164.04,71340000.0
1984-01-04 14:30:00,164.04,166.78,164.04,166.78,112980000.0
1984-01-05 14:30:00,166.83,169.1,166.83,168.81,159990000.0
1984-01-06 14:30:00,168.82,169.31,168.49,169.28,137590000.0
1984-01-09 14:30:00,169.26,169.46,168.48,168.9,107100000.0
1984-01-10 14:30:00,168.91,169.54,167.87,167.95,109570000.0
1984-01-11 14:30:00,167.95,168.07,167.27,167.8,98660000.0
1984-01-12 14:30:00,167.81,168.4,167.68,167.75,99410000.0
1984-01-13 14:30:00,167.75,168.59,166.64,167.02,101790000.0
1984-01-16 14:30:00,167.01,167.55,166.77,167.18,93790000.0
1984-01-17 14:30:00,167.19,167.84,167.01,167.84,92750000.0
1984-01-18 14:30:00,167.85,168.34,167.02,167.55,109010000.0
1984-01-19 14:30:00,167.55,167.65,166.67,167.04,98340000.0
1984-01-20 14:30:00,167.04,167.06,165.87,166.19,93360000.0
1984-01-23 14:30:00,166.2,166.2,164.83,164.87,82010000.0
1984-01-24 14:30:00,164.87,166.35,164.84,165.94,103050000.0
1984-01-25 14:30:00,165.94,167.12,164.74,164.84,113470000.0
1984-01-26 14:30:00,164.9,165.55,164.12,164.24,111100000.0
1984-01-27 14:30:00,164.27,164.33,163.07,163.93,103720000.0
1984-01-30 14:30:00,163.97,164.67,162.4,162.87,103120000.0
1984-01-31 14:30:00,162.87,163.6,162.03,163.42,113510000.0
1984-02-01 14:30:00,163.43,164.0,162.27,162.73,107100000.0
1984-02-02 14:30:00,162.72,163.36,162.24,163.36,111330000.0
1984-02-03 14:30:00,163.44,163.98,160.82,160.91,109100000.0
1984-02-06 14:30:00,160.9,160.9,158.02,158.11,109090000.0
1984-02-07 14:30:00,158.06,158.81,157.01,158.74,107640000.0
1984-02-08 14:30:00,158.76,159.07,155.67,155.85,96890000.0
1984-02-09 14:30:00,155.85,156.17,154.3,155.42,128190000.0
1984-02-10 14:30:00,155.42,156.52,155.42,156.3,92220000.0
1984-02-13 14:30:00,156.3,156.32,154.13,154.95,78460000.0
1984-02-14 14:30:00,154.96,156.61,154.96,156.61,91800000.0
1984-02-15 14:30:00,156.62,157.48,156.15,156.25,94870000.0
1984-02-16 14:30:00,156.25,156.44,155.44,156.13,81750000.0
1984-02-17 14:30:00,156.14,156.8,155.51,155.74,76600000.0
1984-02-20 14:30:00,156.12,159.45,152.8,157.15,0.0
1984-02-21 14:30:00,155.73,155.73,154.47,154.64,71890000.0
1984-02-22 14:30:00,154.65,155.1,153.94,154.32,90080000.0
1984-02-23 14:30:00,154.31,154.31,152.13,154.29,100220000.0
1984-02-24 14:30:00,154.31,157.51,154.31,157.51,102620000.0
1984-02-27 14:30:00,157.51,159.58,157.08,159.3,99140000.0
1984-02-28 14:30:00,159.24,159.24,156.59,156.82,91010000.0
1984-02-29 14:30:00,156.82,158.27,156.41,157.06,92810000.0
1984-03-01 14:30:00,157.07,158.19,156.77,158.19,82010000.0
1984-03-02 14:30:00,158.2,159.9,158.2,159.24,108270000.0
1984-03-05 14:30:00,159.23,159.23,157.59,157.89,69870000.0
1984-03-06 14:30:00,157.87,158.37,156.21,156.25,83590000.0
1984-03-07 14:30:00,156.18,156.18,153.81,154.57,90080000.0
1984-03-08 14:30:00,154.57,155.8,154.35,155.19,80630000.0
1984-03-09 14:30:00,155.19,155.19,153.77,154.35,73170000.0
1984-03-12 14:30:00,154.37,156.35,154.37,156.34,84470000.0
1984-03-13 14:30:00,156.35,157.93,156.35,156.78,102600000.0
1984-03-14 14:30:00,156.77,157.17,156.22,156.77,77250000.0
1984-03-15 14:30:00,156.77,158.05,156.73,157.41,79520000.0
1984-03-16 14:30:00,157.46,159.97,157.46,159.27,118000000.0
1984-03-19 14:30:00,159.18,159.18,157.28,157.78,64060000.0
1984-03-20 14:30:00,157.78,159.17,157.78,158.86,86460000.0
1984-03-21 14:30:00,158.86,159.26,158.59,158.66,87170000.0
1984-03-22 14:30:00,158.67,158.67,156.61,156.69,87340000.0
1984-03-23 14:30:00,156.65,156.92,156.02,156.86,79760000.0
1984-03-26 14:30:00,156.82,157.18,156.31,156.67,69070000.0
1984-03-27 14:30:00,156.69,157.3,156.61,157.3,73670000.0
1984-03-28 14:30:00,157.3,159.9,157.3,159.89,104870000.0
1984-03-29 14:30:00,159.88,160.46,159.52,159.52,81470000.0
1984-03-30 14:30:00,159.51,159.52,158.92,159.18,71590000.0
1984-04-02 14:30:00,159.19,159.87,157.63,157.98,85680000.0
1984-04-03 14:30:00,157.99,158.27,157.17,157.66,87980000.0
1984-04-04 14:30:00,157.65,158.11,157.29,157.55,92860000.0
1984-04-05 14:30:00,157.61,158.1,154.96,155.04,101750000.0
1984-04-06 14:30:00,155.04,155.48,154.12,155.48,86620000.0
1984-04-09 14:30:00,155.55,155.86,154.71,155.45,71570000.0
1984-04-10 14:30:00,155.46,156.57,155.46,155.87,78990000.0
1984-04-11 14:30:00,155.87,156.31,154.9,155.0,80280000.0
1984-04-12 14:30:00,155.0,157.74,154.17,157.73,96330000.0
1984-04-13 14:30:00,157.71,158.87,157.13,157.31,99620000.0
1984-04-16 14:30:00,157.31,158.35,156.49,158.32,73870000.0
1984-04-17 14:30:00,158.36,159.59,158.36,158.97,98150000.0
1984-04-18 14:30:00,158.94,158.94,157.64,157.9,85040000.0
1984-04-19 14:30:00,157.89,158.02,157.1,158.02,75860000.0
1984-04-20 14:30:00,159.67,161.45,157.9,159.2,0.0
1984-04-23 14:30:00,158.02,158.05,156.79,156.8,73080000.0
1984-04-24 14:30:00,156.8,158.38,156.61,158.05,87060000.0
1984-04-25 14:30:00,158.04,158.77,157.8,158.65,83520000.0
1984-04-26 14:30:00,158.65,160.5,158.65,160.3,98000000.0
1984-04-27 14:30:00,160.28,160.69,159.77,159.89,88530000.0
1984-04-30 13:30:00,159.89,160.43,159.3,160.04,72740000.0
1984-05-01 13:30:00,160.07,161.69,160.05,161.68,110550000.0
1984-05-02 13:30:00,161.69,162.11,161.41,161.9,107080000.0
1984-05-03 13:30:00,161.88,161.88,160.95,161.2,91910000.0
1984-05-04 13:30:00,161.2,161.2,158.93,159.11,98580000.0
1984-05-07 13:30:00,159.11,159.48,158.63,159.47,72760000.0
1984-05-08 13:30:00,159.49,160.52,159.14,160.52,81610000.0
1984-05-09 13:30:00,160.53,161.31,159.39,160.11,100590000.0
1984-05-10 13:30:00,160.1,160.45,159.61,160.0,101810000.0
1984-05-11 13:30:00,160.0,160.0,157.42,158.5,82780000.0
1984-05-14 13:30:00,158.45,158.45,157.2,157.5,64900000.0
1984-05-15 13:30:00,157.51,158.27,157.29,158.0,88250000.0
1984-05-16 13:30:00,158.0,158.41,157.83,157.99,89210000.0
1984-05-17 13:30:00,157.98,157.99,156.15,156.57,90310000.0
1984-05-18 13:30:00,156.57,156.77,155.24,155.77,81270000.0
1984-05-21 13:30:00,155.8,156.11,154.63,154.73,73380000.0
1984-05-22 13:30:00,154.72,154.72,152.99,153.89,88030000.0
1984-05-23 13:30:00,153.88,154.02,153.1,153.15,82690000.0
1984-05-24 13:30:00,153.15,153.15,150.8,151.23,99040000.0
1984-05-25 13:30:00,151.23,152.02,150.85,151.62,78190000.0
1984-05-28 13:30:00,151.15,153.4,148.9,150.8,0.0
1984-05-29 13:30:00,151.63,151.86,149.95,150.29,69060000.0
1984-05-30 13:30:00,150.29,151.43,148.68,150.35,105660000.0
1984-05-31 13:30:00,150.34,150.69,149.76,150.55,81890000.0
1984-06-01 13:30:00,150.55,153.24,150.55,153.24,96040000.0
1984-06-04 13:30:00,153.27,155.1,153.27,154.34,96740000.0
1984-06-05 13:30:00,154.32,154.34,153.28,153.66,84840000.0
1984-06-06 13:30:00,153.67,155.03,153.38,155.01,83440000.0
1984-06-07 13:30:00,155.01,155.11,154.36,154.92,82120000.0
1984-06-08 13:30:00,154.91,155.4,154.57,155.17,67840000.0
1984-06-11 13:30:00,155.17,155.17,153.0,153.06,69050000.0
1984-06-12 13:30:00,153.07,153.07,151.61,152.19,84660000.0
1984-06-13 13:30:00,152.27,152.85,151.86,152.13,67510000.0
1984-06-14 13:30:00,152.14,152.14,150.31,150.39,79120000.0
1984-06-15 13:30:00,150.39,150.71,149.02,149.03,85460000.0
1984-06-18 13:30:00,149.02,151.92,148.53,151.73,94900000.0
1984-06-19 13:30:00,151.74,153.0,151.74,152.61,98000000.0
1984-06-20 13:30:00,152.6,154.84,150.96,154.84,99090000.0
1984-06-21 13:30:00,154.84,155.64,154.05,154.51,123380000.0
1984-06-22 13:30:00,154.49,154.92,153.89,154.47,98400000.0
1984-06-25 13:30:00,154.46,154.67,153.86,153.97,72850000.0
1984-06-26 13:30:00,153.96,153.96,152.47,152.71,82600000.0
1984-06-27 13:30:00,152.68,152.88,151.3,151.64,78400000.0
1984-06-28 13:30:00,151.64,153.07,151.62,152.84,77660000.0
1984-06-29 13:30:00,152.84,154.08,152.84,153.18,90770000.0
1984-07-02 13:30:00,153.21,153.22,152.44,153.2,69230000.0
1984-07-03 13:30:00,153.18,153.86,153.1,153.7,69960000.0
1984-07-04 13:30:00,154.7,156.3,152.25,152.25,0.0
1984-07-05 13:30:00,153.71,153.87,152.71,152.76,66100000.0
1984-07-06 13:30:00,152.66,152.76,151.63,152.24,65850000.0
1984-07-09 13:30:00,152.22,153.53,151.44,153.36,74830000.0
1984-07-10 13:30:00,153.36,153.53,152.57,152.89,74010000.0
1984-07-11 13:30:00,152.82,152.89,150.55,150.55,89540000.0
1984-07-12 13:30:00,150.57,151.06,149.63,150.03,86050000.0
1984-07-13 13:30:00,150.03,151.16,150.03,150.88,75480000.0
1984-07-16 13:30:00,150.87,151.6,150.01,151.6,73420000.0
1984-07-17 13:30:00,151.59,152.6,151.26,152.37,82890000.0
1984-07-18 13:30:00,152.37,152.38,151.11,151.4,76640000.0
1984-07-19 13:30:00,151.38,151.38,150.27,150.37,85230000.0
1984-07-20 13:30:00,150.37,150.58,149.07,149.55,79090000.0
1984-07-23 13:30:00,149.55,149.55,147.85,148.95,77990000.0
1984-07-24 13:30:00,148.93,149.28,147.78,147.82,74370000.0
1984-07-25 13:30:00,147.83,149.3,147.26,148.83,90520000.0
1984-07-26 13:30:00,148.88,150.16,148.83,150.07,90410000.0
1984-07-27 13:30:00,150.08,151.38,149.99,151.19,101350000.0
1984-07-30 13:30:00,151.17,151.19,150.14,150.19,72330000.0
1984-07-31 13:30:00,150.15,150.77,149.65,150.66,86910000.0
1984-08-01 13:30:00,150.66,154.08,150.66,154.08,127500000.0
1984-08-02 13:30:00,154.1,157.99,154.08,157.99,172800000.0
1984-08-03 13:30:00,158.0,162.56,157.99,162.37,236500000.0
1984-08-06 13:30:00,162.34,165.27,162.09,162.6,203000000.0
1984-08-07 13:30:00,162.59,163.58,160.81,162.72,127900000.0
1984-08-08 13:30:00,162.71,163.87,161.75,161.75,121200000.0
1984-08-09 13:30:00,161.74,165.88,161.47,165.54,131100000.0
1984-08-10 13:30:00,165.57,168.59,165.24,165.42,171000000.0
1984-08-13 13:30:00,165.25,165.49,163.98,165.43,77960000.0
1984-08-14 13:30:00,165.43,166.09,164.28,164.43,81470000.0
1984-08-15 13:30:00,164.42,164.42,162.75,162.8,91880000.0
1984-08-16 13:30:00,162.8,164.42,162.75,163.77,93610000.0
1984-08-17 13:30:00,163.78,164.61,163.78,164.14,71500000.0
1984-08-20 13:30:00,164.14,164.94,163.76,164.94,75450000.0
1984-08-21 13:30:00,164.94,168.22,164.93,167.83,128100000.0
1984-08-22 13:30:00,167.83,168.79,166.92,167.06,116000000.0
1984-08-23 13:30:00,167.05,167.78,166.61,167.12,83130000.0
1984-08-24 13:30:00,167.12,167.52,167.12,167.51,69640000.0
1984-08-27 13:30:00,167.5,167.5,165.81,166.44,57660000.0
1984-08-28 13:30:00,166.43,167.43,166.21,167.4,70560000.0
1984-08-29 13:30:00,167.4,168.21,167.03,167.09,90660000.0
1984-08-30 13:30:00,167.09,167.19,166.55,166.6,70840000.0
1984-08-31 13:30:00,166.53,166.68,165.78,166.68,57460000.0
1984-09-03 13:30:00,166.9,170.1,166.3,170.1,0.0
1984-09-04 13:30:00,166.68,166.68,164.73,164.88,62110000.0
1984-09-05 13:30:00,164.83,164.83,163.84,164.29,69250000.0
1984-09-06 13:30:00,164.35,165.95,164.35,165.64,91920000.0
1984-09-07 13:30:00,165.64,166.31,164.22,164.37,84110000.0
1984-09-10 13:30:00,164.37,165.05,163.06,164.26,74410000.0
1984-09-11 13:30:00,164.34,166.17,164.34,164.45,101300000.0
1984-09-12 13:30:00,164.45,164.81,164.14,164.68,77980000.0
1984-09-13 13:30:00,164.68,167.94,164.68,167.94,110500000.0
1984-09-14 13:30:00,167.97,169.65,167.97,168.78,137400000.0
1984-09-17 13:30:00,168.78,169.37,167.99,168.87,88790000.0
1984-09-18 13:30:00,168.86,168.86,167.64,167.65,107700000.0
1984-09-19 13:30:00,167.65,168.76,166.89,166.94,119900000.0
1984-09-20 13:30:00,166.89,167.47,166.7,167.47,92030000.0
1984-09-21 13:30:00,167.46,168.67,165.66,165.67,120600000.0
1984-09-24 13:30:00,165.67,166.12,164.98,165.28,76380000.0
1984-09-25 13:30:00,165.28,165.97,164.45,165.62,86250000.0
1984-09-26 13:30:00,165.61,167.2,165.61,166.28,100200000.0
1984-09-27 13:30:00,166.33,167.18,166.33,166.96,88880000.0
1984-09-28 13:30:00,166.96,166.96,165.77,166.1,78950000.0
1984-10-01 13:30:00,166.07,166.07,164.48,164.62,73630000.0
1984-10-02 13:30:00,164.63,165.24,163.55,163.59,89360000.0
1984-10-03 13:30:00,163.59,163.59,162.2,162.44,92400000.0
1984-10-04 13:30:00,162.44,163.16,162.44,162.92,76700000.0
1984-10-05 13:30:00,163.26,163.32,162.51,162.68,82950000.0
1984-10-08 13:30:00,162.68,162.68,161.8,162.13,46360000.0
1984-10-09 13:30:00,162.16,162.84,161.62,161.66,76840000.0
1984-10-10 13:30:00,161.71,162.12,160.02,162.1,94270000.0
1984-10-11 13:30:00,162.11,162.87,162.0,162.78,87020000.0
1984-10-12 13:30:00,162.81,164.47,162.81,164.18,92190000.0
1984-10-15 13:30:00,164.13,166.15,164.09,165.77,87590000.0
1984-10-16 13:30:00,165.75,165.75,164.66,164.78,82930000.0
1984-10-17 13:30:00,164.79,165.04,163.71,164.14,99740000.0
1984-10-18 13:30:00,164.14,168.1,163.8,168.1,149500000.0
1984-10-19 13:30:00,168.1,169.62,167.31,167.96,186900000.0
1984-10-22 13:30:00,167.96,168.36,167.26,167.36,81020000.0
1984-10-23 13:30:00,167.37,168.27,166.83,167.09,92260000.0
1984-10-24 13:30:00,167.09,167.54,166.82,167.2,91620000.0
1984-10-25 13:30:00,167.2,167.62,166.17,166.31,92760000.0
1984-10-26 13:30:00,166.24,166.24,164.93,165.29,83900000.0
1984-10-29 14:30:00,165.29,165.29,164.67,164.78,63200000.0
1984-10-30 14:30:00,164.8,167.33,164.79,166.84,95200000.0
1984-10-31 14:30:00,166.82,166.95,165.99,166.09,91890000.0
1984-11-01 14:30:00,166.1,167.83,166.1,167.49,107300000.0
1984-11-02 14:30:00,167.49,167.95,167.24,167.49,96810000.0
1984-11-05 14:30:00,167.49,168.65,167.33,168.58,84730000.0
1984-11-06 14:30:00,168.59,170.41,168.59,170.41,101200000.0
1984-11-07 14:30:00,170.41,170.41,168.44,169.17,110800000.0
1984-11-08 14:30:00,169.07,169.27,168.27,168.68,88580000.0
1984-11-09 14:30:00,168.68,169.46,167.44,167.6,83620000.0
1984-11-12 14:30:00,167.65,167.65,166.67,167.37,55610000.0
1984-11-13 14:30:00,167.38,167.38,165.79,165.97,69790000.0
1984-11-14 14:30:00,165.97,166.43,165.39,165.99,73940000.0
1984-11-15 14:30:00,165.99,166.49,165.61,165.89,81530000.0
1984-11-16 14:30:00,165.89,166.24,164.09,164.1,83140000.0
1984-11-19 14:30:00,164.23,164.34,163.03,163.09,69730000.0
1984-11-20 14:30:00,163.11,164.47,163.11,164.18,83240000.0
1984-11-21 14:30:00,164.19,164.68,163.29,164.51,81620000.0
1984-11-22 14:30:00,166.5,168.5,164.5,164.55,0.0
1984-11-23 14:30:00,164.55,166.92,164.55,166.92,73910000.0
1984-11-26 14:30:00,166.9,166.9,165.37,165.55,76520000.0
1984-11-27 14:30:00,165.54,166.85,165.07,166.29,95470000.0
1984-11-28 14:30:00,166.3,166.9,164.97,165.01,86300000.0
1984-11-29 14:30:00,164.95,164.95,163.78,163.91,75860000.0
1984-11-30 14:30:00,163.81,163.87,162.99,163.58,77580000.0
1984-12-03 14:30:00,163.57,163.57,162.29,162.81,95300000.0
1984-12-04 14:30:00,162.84,163.91,162.84,163.38,81250000.0
1984-12-05 14:30:00,163.38,163.4,161.93,162.1,88700000.0
1984-12-06 14:30:00,162.06,163.11,161.76,162.76,96560000.0
1984-12-07 14:30:00,162.75,163.31,162.26,162.26,81000000.0
1984-12-10 14:30:00,162.27,163.32,161.54,162.83,81140000.0
1984-12-11 14:30:00,162.83,163.18,162.56,163.07,80240000.0
1984-12-12 14:30:00,163.07,163.18,162.55,162.62,78710000.0
1984-12-13 14:30:00,162.63,162.92,161.54,161.81,80850000.0
1984-12-14 14:30:00,161.8,163.53,161.63,162.69,95060000.0
1984-12-17 14:30:00,162.69,163.63,162.44,163.62,89490000.0
1984-12-18 14:30:00,163.65,168.11,163.65,168.11,169000000.0
1984-12-19 14:30:00,168.11,169.03,166.84,167.15,139600000.0
1984-12-20 14:30:00,167.12,167.58,166.29,166.38,93220000.0
1984-12-21 14:30:00,166.36,166.36,164.62,165.51,101200000.0
1984-12-24 14:30:00,165.5,166.93,165.5,166.76,55550000.0
1984-12-25 14:30:00,170.6,171.8,169.4,170.2,0.0
1984-12-26 14:30:00,166.73,166.73,166.29,166.47,46700000.0
1984-12-27 14:30:00,166.46,166.5,165.62,165.75,70100000.0
1984-12-28 14:30:00,165.74,166.32,165.67,166.26,77070000.0
1984-12-31 14:30:00,166.24,167.34,166.06,167.24,80260000.0
1985-01-02 14:30:00,167.2,167.2,165.19,165.37,67820000.0
1985-01-03 14:30:00,165.29,166.11,164.38,164.57,88880000.0
1985-01-04 14:30:00,164.55,164.55,163.36,163.68,77480000.0
1985-01-07 14:30:00,163.68,164.71,163.68,164.24,86190000.0
1985-01-08 14:30:00,164.25,164.59,163.91,163.99,92110000.0
1985-01-09 14:30:00,163.99,165.57,163.99,165.18,99230000.0
1985-01-10 14:30:00,165.97,168.31,164.99,168.31,124700000.0
1985-01-11 14:30:00,168.29,168.72,167.58,167.9,107600000.0
1985-01-14 14:30:00,167.89,170.55,167.58,170.51,124900000.0
1985-01-15 14:30:00,170.53,171.82,170.4,170.81,155300000.0
1985-01-16 14:30:00,170.82,171.94,170.41,171.19,135500000.0
1985-01-17 14:30:00,171.18,171.34,170.22,170.73,113600000.0
1985-01-18 14:30:00,170.73,171.42,170.66,171.32,104700000.0
1985-01-21 14:30:00,171.31,175.45,171.31,175.23,146800000.0
1985-01-22 14:30:00,175.23,176.63,175.14,175.48,174800000.0
1985-01-23 14:30:00,175.48,177.29,175.15,177.29,144400000.0
1985-01-24 14:30:00,177.31,178.16,176.56,176.71,160700000.0
1985-01-25 14:30:00,176.72,177.75,176.54,177.35,122400000.0
1985-01-28 14:30:00,177.35,178.19,176.56,177.39,128400000.0
1985-01-29 14:30:00,177.4,179.19,176.58,179.19,115700000.0
1985-01-30 14:30:00,179.18,180.27,179.05,179.39,170000000.0
1985-01-31 14:30:00,179.39,179.83,178.56,179.63,132500000.0
1985-02-01 14:30:00,179.6,179.6,178.44,178.63,105400000.0
1985-02-04 14:30:00,178.58,180.35,177.75,180.35,113700000.0
1985-02-05 14:30:00,180.34,181.53,180.07,180.6,143900000.0
1985-02-06 14:30:00,180.51,181.5,180.32,180.43,141000000.0
1985-02-07 14:30:00,180.47,181.96,180.47,181.82,151700000.0
1985-02-08 14:30:00,181.82,182.39,181.67,182.19,116500000.0
1985-02-11 14:30:00,182.17,182.18,180.11,180.51,104000000.0
1985-02-12 14:30:00,180.51,180.75,179.45,180.56,111100000.0
1985-02-13 14:30:00,180.58,183.86,180.5,183.35,142500000.0
1985-02-14 14:30:00,183.34,183.95,182.39,182.39,139700000.0
1985-02-15 14:30:00,182.39,182.65,181.23,181.6,106500000.0
1985-02-18 14:30:00,181.2,183.35,179.05,181.8,0.0
1985-02-19 14:30:00,181.61,181.61,180.95,181.33,90400000.0
1985-02-20 14:30:00,181.26,182.1,180.64,181.18,118200000.0
1985-02-21 14:30:00,181.14,181.14,180.02,180.18,104000000.0
1985-02-22 14:30:00,180.17,180.41,179.23,179.37,93680000.0
1985-02-25 14:30:00,179.34,179.34,178.13,179.23,89740000.0
1985-02-26 14:30:00,179.23,181.58,179.16,181.17,114200000.0
1985-02-27 14:30:00,181.17,181.87,180.5,180.71,107700000.0
1985-02-28 14:30:00,180.7,181.21,180.33,181.18,100700000.0
1985-03-01 14:30:00,181.18,183.89,181.16,183.23,139900000.0
1985-03-04 14:30:00,183.25,183.41,181.4,182.06,102100000.0
1985-03-05 14:30:00,182.06,182.64,181.42,182.24,116400000.0
1985-03-06 14:30:00,182.23,182.25,180.59,180.65,116900000.0
1985-03-07 14:30:00,180.63,180.63,179.44,179.51,112100000.0
1985-03-08 14:30:00,179.51,179.97,179.07,179.1,96390000.0
1985-03-11 14:30:00,179.09,179.46,178.15,178.79,84110000.0
1985-03-12 14:30:00,178.8,180.14,178.7,179.66,92840000.0
1985-03-13 14:30:00,179.66,179.96,178.02,178.19,101700000.0
1985-03-14 14:30:00,178.18,178.53,177.61,177.84,103400000.0
1985-03-15 14:30:00,177.85,178.41,176.53,176.53,105200000.0
1985-03-18 14:30:00,176.53,177.66,176.53,176.87,94020000.0
1985-03-19 14:30:00,176.87,179.56,176.87,179.54,119200000.0
1985-03-20 14:30:00,179.55,179.78,178.79,179.08,107500000.0
1985-03-21 14:30:00,179.08,180.22,178.89,179.35,95930000.0
1985-03-22 14:30:00,179.39,179.92,178.86,179.04,99250000.0
1985-03-25 14:30:00,179.04,179.04,177.85,177.97,74040000.0
1985-03-26 14:30:00,177.98,178.86,177.88,178.43,89930000.0
1985-03-27 14:30:00,178.43,179.8,178.43,179.55,101000000.0
1985-03-28 14:30:00,179.53,180.6,179.43,179.54,99780000.0
1985-03-29 14:30:00,179.56,180.66,179.56,180.66,101400000.0
1985-04-01 14:30:00,180.66,181.27,180.43,181.27,89900000.0
1985-04-02 14:30:00,181.3,181.86,180.28,180.53,101700000.0
1985-04-03 14:30:00,180.51,180.51,178.64,179.11,95480000.0
1985-04-04 14:30:00,179.13,179.13,178.29,179.03,86910000.0
1985-04-05 14:30:00,182.62,184.85,180.4,181.55,0.0
1985-04-08 14:30:00,179.04,179.46,177.86,178.03,79960000.0
1985-04-09 14:30:00,178.03,178.67,177.97,178.21,83980000.0
1985-04-10 14:30:00,178.23,179.9,178.23,179.42,108200000.0
1985-04-11 14:30:00,179.43,180.91,179.43,180.19,108400000.0
1985-04-12 14:30:00,180.22,180.55,180.06,180.55,86220000.0
1985-04-15 14:30:00,180.54,181.15,180.45,180.92,80660000.0
1985-04-16 14:30:00,180.92,181.78,180.19,181.2,98480000.0
1985-04-17 14:30:00,181.2,181.91,181.14,181.68,96020000.0
1985-04-18 14:30:00,181.69,182.56,180.75,180.84,100600000.0
1985-04-19 14:30:00,180.8,181.25,180.42,181.11,81110000.0
1985-04-22 14:30:00,181.11,181.23,180.25,180.7,79930000.0
1985-04-23 14:30:00,180.71,181.97,180.34,181.87,108900000.0
1985-04-24 14:30:00,181.86,182.27,181.74,182.26,99600000.0
1985-04-25 14:30:00,182.25,183.43,182.12,183.43,108600000.0
1985-04-26 14:30:00,183.43,183.61,182.11,182.18,86570000.0
1985-04-29 13:30:00,182.16,182.34,180.62,180.63,88860000.0
1985-04-30 13:30:00,180.63,180.63,178.86,179.83,111800000.0
1985-05-01 13:30:00,179.86,180.04,178.35,178.37,101600000.0
1985-05-02 13:30:00,178.44,179.01,178.44,179.01,107700000.0
1985-05-03 13:30:00,179.02,180.3,179.02,180.08,94870000.0
1985-05-06 13:30:00,180.08,180.56,179.82,179.99,85650000.0
1985-05-07 13:30:00,179.99,181.09,179.87,180.76,100200000.0
1985-05-08 13:30:00,180.74,180.76,179.96,180.62,101300000.0
1985-05-09 13:30:00,180.62,181.97,180.62,181.92,111000000.0
1985-05-10 13:30:00,181.92,184.74,181.92,184.28,140300000.0
1985-05-13 13:30:00,184.29,184.61,184.19,184.61,85830000.0
1985-05-14 13:30:00,184.61,185.17,183.65,183.87,97360000.0
1985-05-15 13:30:00,183.87,185.43,183.86,184.54,106100000.0
1985-05-16 13:30:00,184.55,185.74,184.55,185.66,99420000.0
1985-05-17 13:30:00,185.64,187.94,185.47,187.42,124600000.0
1985-05-20 13:30:00,187.5,189.98,187.5,189.72,146300000.0
1985-05-21 13:30:00,189.72,189.81,188.78,189.64,130200000.0
1985-05-22 13:30:00,189.51,189.51,187.71,188.56,101400000.0
1985-05-23 13:30:00,188.5,188.5,187.45,187.6,101000000.0
1985-05-24 13:30:00,187.6,188.29,187.29,188.29,85970000.0
1985-05-27 13:30:00,188.97,190.55,187.4,189.65,0.0
1985-05-28 13:30:00,188.3,188.94,187.38,187.85,90600000.0
1985-05-29 13:30:00,187.85,187.85,187.11,187.68,96540000.0
1985-05-30 13:30:00,187.73,188.04,187.09,187.75,108300000.0
1985-05-31 13:30:00,187.73,189.59,187.45,189.57,134100000.0
1985-06-03 13:30:00,189.56,190.36,188.93,189.32,125000000.0
1985-06-04 13:30:00,189.32,190.27,188.88,190.04,115400000.0
1985-06-05 13:30:00,190.05,191.02,190.05,190.16,143900000.0
1985-06-06 13:30:00,190.16,191.06,189.13,191.06,117200000.0
1985-06-07 13:30:00,191.1,191.29,189.55,189.68,99630000.0
1985-06-10 13:30:00,189.67,189.67,188.82,189.51,87940000.0
1985-06-11 13:30:00,189.54,189.61,188.78,189.04,102100000.0
1985-06-12 13:30:00,189.01,189.02,187.59,187.6,97700000.0
1985-06-13 13:30:00,187.56,187.56,185.03,185.33,107000000.0
1985-06-14 13:30:00,185.35,187.1,185.35,187.1,93090000.0
1985-06-17 13:30:00,187.07,187.07,185.98,186.53,82170000.0
1985-06-18 13:30:00,186.53,187.65,186.51,187.34,106900000.0
1985-06-19 13:30:00,187.35,187.98,186.63,186.63,108300000.0
1985-06-20 13:30:00,186.62,186.74,185.97,186.73,87500000.0
1985-06-21 13:30:00,186.69,189.61,186.43,189.61,125400000.0
1985-06-24 13:30:00,189.5,189.5,187.84,189.15,96040000.0
1985-06-25 13:30:00,189.16,190.96,189.16,189.74,115700000.0
1985-06-26 13:30:00,189.84,190.26,189.44,190.06,94130000.0
1985-06-27 13:30:00,190.08,191.36,190.08,191.23,106700000.0
1985-06-28 13:30:00,191.11,191.85,191.04,191.85,105200000.0
1985-07-01 13:30:00,191.82,192.43,191.17,192.43,96080000.0
1985-07-02 13:30:00,192.44,192.63,191.84,192.01,111100000.0
1985-07-03 13:30:00,191.99,192.08,191.37,191.45,98410000.0
1985-07-04 13:30:00,194.15,195.5,191.35,191.35,0.0
1985-07-05 13:30:00,191.47,192.67,191.47,192.52,62450000.0
1985-07-08 13:30:00,192.47,192.47,191.26,191.94,83670000.0
1985-07-09 13:30:00,191.93,191.93,190.81,191.05,99060000.0
1985-07-10 13:30:00,191.03,192.36,190.99,192.36,108200000.0
1985-07-11 13:30:00,192.36,192.95,192.28,192.95,122800000.0
1985-07-12 13:30:00,192.94,193.32,192.64,193.29,120300000.0
1985-07-15 13:30:00,193.27,193.84,192.55,192.72,103900000.0
1985-07-16 13:30:00,193.05,194.72,192.73,194.72,132500000.0
1985-07-17 13:30:00,194.76,196.07,194.76,195.65,159900000.0
1985-07-18 13:30:00,195.55,195.55,194.39,194.39,131400000.0
1985-07-19 13:30:00,194.38,195.13,194.28,195.13,114800000.0
1985-07-22 13:30:00,195.13,195.13,193.58,194.34,93540000.0
1985-07-23 13:30:00,194.33,194.98,192.28,192.55,143600000.0
1985-07-24 13:30:00,192.55,192.55,190.66,191.58,128600000.0
1985-07-25 13:30:00,191.59,192.23,191.17,192.06,123300000.0
1985-07-26 13:30:00,192.05,192.78,191.58,192.4,107000000.0
1985-07-29 13:30:00,192.42,192.42,189.53,189.6,95960000.0
1985-07-30 13:30:00,189.62,190.05,189.3,189.93,102300000.0
1985-07-31 13:30:00,189.93,190.92,189.93,190.92,124200000.0
1985-08-01 13:30:00,190.91,192.17,190.91,192.11,121500000.0
1985-08-02 13:30:00,192.11,192.11,191.27,191.48,87860000.0
1985-08-05 13:30:00,191.47,191.47,189.95,190.61,79610000.0
1985-08-06 13:30:00,190.42,190.72,187.87,187.93,104000000.0
1985-08-07 13:30:00,187.91,187.91,187.39,187.68,100000000.0
1985-08-08 13:30:00,187.68,188.96,187.68,188.95,102900000.0
1985-08-09 13:30:00,188.97,189.05,188.11,188.32,81750000.0
1985-08-12 13:30:00,188.32,188.32,187.43,187.63,77340000.0
1985-08-13 13:30:00,187.66,188.15,186.51,187.3,80300000.0
1985-08-14 13:30:00,187.3,187.87,187.3,187.41,85780000.0
1985-08-15 13:30:00,187.43,187.74,186.62,187.26,86100000.0
1985-08-16 13:30:00,187.23,187.23,186.12,186.12,87910000.0
1985-08-19 13:30:00,186.14,186.82,186.14,186.38,67930000.0
1985-08-20 13:30:00,186.39,188.27,186.39,188.09,91230000.0
1985-08-21 13:30:00,188.09,189.16,188.09,189.16,94880000.0
1985-08-22 13:30:00,189.14,189.23,187.2,187.37,90600000.0
1985-08-23 13:30:00,187.21,187.35,186.59,187.17,75270000.0
1985-08-26 13:30:00,187.15,187.44,186.46,187.31,70290000.0
1985-08-27 13:30:00,187.34,188.1,187.34,188.1,82140000.0
1985-08-28 13:30:00,188.11,188.83,187.9,188.83,88530000.0
1985-08-29 13:30:00,188.8,188.94,188.38,188.92,85660000.0
1985-08-30 13:30:00,188.97,189.13,188.0,188.63,81620000.0
1985-09-02 13:30:00,187.82,189.1,182.8,182.8,0.0
1985-09-03 13:30:00,188.63,188.63,187.38,187.91,81190000.0
1985-09-04 13:30:00,187.92,187.92,186.97,187.37,85510000.0
1985-09-05 13:30:00,187.36,187.52,186.89,187.27,94480000.0
1985-09-06 13:30:00,187.29,188.43,187.29,188.24,95040000.0
1985-09-09 13:30:00,188.24,188.8,187.9,188.25,89850000.0
1985-09-10 13:30:00,188.23,188.26,186.5,186.9,104700000.0
1985-09-11 13:30:00,186.47,186.47,184.79,185.03,100400000.0
1985-09-12 13:30:00,185.02,185.21,183.49,183.69,107100000.0
1985-09-13 13:30:00,183.7,184.19,182.05,182.91,111400000.0
1985-09-16 13:30:00,182.91,182.91,182.45,182.88,66700000.0
1985-09-17 13:30:00,182.88,182.88,180.78,181.36,111900000.0
1985-09-18 13:30:00,181.33,181.83,180.81,181.71,105700000.0
1985-09-19 13:30:00,181.73,183.4,181.73,183.4,100300000.0
1985-09-20 13:30:00,183.39,183.39,182.04,182.05,101400000.0
1985-09-23 13:30:00,182.12,184.65,182.12,184.3,104800000.0
1985-09-24 13:30:00,184.3,184.3,182.42,182.62,97870000.0
1985-09-25 13:30:00,182.6,182.6,180.64,180.66,92120000.0
1985-09-26 13:30:00,180.66,181.29,179.45,181.29,106100000.0
1985-09-27 13:30:00,181.29,181.3,181.29,181.3,0.0
1985-09-30 13:30:00,181.36,182.08,181.22,182.08,103600000.0
1985-10-01 13:30:00,182.06,185.08,182.06,185.07,130200000.0
1985-10-02 13:30:00,185.08,185.94,184.06,184.07,147300000.0
1985-10-03 13:30:00,184.07,185.17,183.59,184.36,127500000.0
1985-10-04 13:30:00,184.36,184.36,182.65,183.22,101200000.0
1985-10-07 13:30:00,183.22,183.22,181.3,181.87,95550000.0
1985-10-08 13:30:00,181.83,182.3,181.16,181.87,97170000.0
1985-10-09 13:30:00,181.87,183.27,181.87,182.52,99140000.0
1985-10-10 13:30:00,182.49,182.79,182.05,182.78,90910000.0
1985-10-11 13:30:00,182.8,184.28,182.61,184.28,96370000.0
1985-10-14 13:30:00,184.38,186.37,184.38,186.37,78540000.0
1985-10-15 13:30:00,186.38,187.16,185.66,186.08,110400000.0
1985-10-16 13:30:00,186.08,187.98,186.08,187.98,117400000.0
1985-10-17 13:30:00,187.98,188.52,187.42,187.66,140500000.0
1985-10-18 13:30:00,187.67,188.11,186.89,187.04,107100000.0
1985-10-21 13:30:00,186.98,187.3,186.79,186.96,95680000.0
1985-10-22 13:30:00,186.98,188.56,186.96,188.04,111300000.0
1985-10-23 13:30:00,188.06,189.09,188.04,189.09,121700000.0
1985-10-24 13:30:00,189.09,189.45,188.41,188.5,123100000.0
1985-10-25 13:30:00,188.51,188.51,187.32,187.52,101800000.0
1985-10-28 14:30:00,187.52,187.76,186.93,187.76,97880000.0
1985-10-29 14:30:00,187.81,189.78,187.76,189.23,110600000.0
1985-10-30 14:30:00,189.27,190.09,189.14,190.07,120400000.0
1985-10-31 14:30:00,190.07,190.95,189.35,189.82,121500000.0
1985-11-01 14:30:00,189.81,191.53,189.37,191.53,129400000.0
1985-11-04 14:30:00,191.53,191.96,190.66,191.25,104900000.0
1985-11-05 14:30:00,191.25,192.43,190.99,192.37,119200000.0
1985-11-06 14:30:00,192.37,193.01,191.83,192.76,129500000.0
1985-11-07 14:30:00,192.77,192.96,192.16,192.62,119000000.0
1985-11-08 14:30:00,192.58,193.97,192.53,193.72,115000000.0
1985-11-11 14:30:00,193.7,197.29,193.7,197.29,126500000.0
1985-11-12 14:30:00,197.28,198.66,196.97,198.08,170800000.0
1985-11-13 14:30:00,198.08,198.11,196.91,197.1,109700000.0
1985-11-14 14:30:00,197.1,199.19,196.88,199.06,124900000.0
1985-11-15 14:30:00,199.06,199.58,197.9,198.11,130200000.0
1985-11-18 14:30:00,198.11,198.71,197.51,198.71,108400000.0
1985-11-19 14:30:00,198.7,199.52,198.01,198.67,126100000.0
1985-11-20 14:30:00,198.66,199.2,198.52,198.99,105100000.0
1985-11-21 14:30:00,198.99,201.43,198.99,201.41,150300000.0
1985-11-22 14:30:00,201.4,202.01,201.05,201.52,133800000.0
1985-11-25 14:30:00,201.52,201.52,200.08,200.35,91710000.0
1985-11-26 14:30:00,200.37,201.16,200.11,200.67,123100000.0
1985-11-27 14:30:00,200.67,202.65,200.67,202.54,143700000.0
1985-11-28 14:30:00,202.37,204.5,200.25,202.4,0.0
1985-11-29 14:30:00,202.53,203.4,201.92,202.17,84060000.0
1985-12-02 14:30:00,202.17,202.19,200.2,200.46,103500000.0
1985-12-03 14:30:00,200.46,200.98,200.1,200.86,109700000.0
1985-12-04 14:30:00,200.88,204.23,200.86,204.23,153200000.0
1985-12-05 14:30:00,204.23,205.86,203.79,203.88,181000000.0
1985-12-06 14:30:00,203.83,203.83,202.45,202.99,125500000.0
1985-12-09 14:30:00,202.98,204.65,202.98,204.23,144000000.0
1985-12-10 14:30:00,204.35,205.16,203.68,204.39,156500000.0
1985-12-11 14:30:00,204.39,206.68,204.17,206.31,178500000.0
1985-12-12 14:30:00,206.31,207.65,205.83,206.73,170500000.0
1985-12-13 14:30:00,206.74,210.31,206.73,209.94,177900000.0
1985-12-16 14:30:00,209.93,213.08,209.91,212.02,176000000.0
1985-12-17 14:30:00,212.01,212.45,210.58,210.65,155200000.0
1985-12-18 14:30:00,210.63,211.23,209.24,209.81,137900000.0
1985-12-19 14:30:00,209.81,210.13,209.25,210.02,130200000.0
1985-12-20 14:30:00,210.02,211.77,210.02,210.94,170300000.0
1985-12-23 14:30:00,210.94,210.94,208.44,208.57,107900000.0
1985-12-24 14:30:00,208.51,208.57,206.44,207.14,78300000.0
1985-12-25 14:30:00,211.17,213.75,208.6,212.45,0.0
1985-12-26 14:30:00,207.13,207.76,207.05,207.65,62050000.0
1985-12-27 14:30:00,207.65,209.62,207.65,209.61,81560000.0
1985-12-30 14:30:00,209.62,210.7,209.17,210.68,91970000.0
1985-12-31 14:30:00,210.74,211.61,210.68,211.28,112700000.0
1986-01-01 14:30:00,212.3,214.3,210.3,213.05,0.0
1986-01-02 14:30:00,211.24,211.28,208.93,209.59,98960000.0
1986-01-03 14:30:00,209.6,210.88,209.51,210.88,105000000.0
1986-01-06 14:30:00,210.89,210.98,209.93,210.65,99610000.0
1986-01-07 14:30:00,210.69,213.8,210.65,213.8,153000000.0
1986-01-08 14:30:00,213.79,214.57,207.49,207.97,180300000.0
1986-01-09 14:30:00,207.96,207.96,204.51,206.11,176500000.0
1986-01-10 14:30:00,206.17,207.33,205.52,205.96,122800000.0
1986-01-13 14:30:00,205.97,206.83,205.52,206.72,108700000.0
1986-01-14 14:30:00,206.75,207.37,206.06,206.64,113900000.0
1986-01-15 14:30:00,206.64,208.27,206.64,208.26,122400000.0
1986-01-16 14:30:00,208.31,209.18,207.61,209.17,130500000.0
1986-01-17 14:30:00,209.17,209.4,207.59,208.43,132100000.0
1986-01-20 14:30:00,208.42,208.42,206.62,207.53,85340000.0
1986-01-21 14:30:00,207.53,207.78,205.05,205.79,128300000.0
1986-01-22 14:30:00,205.79,206.03,203.41,203.49,131200000.0
1986-01-23 14:30:00,203.44,204.43,202.6,204.25,130300000.0
1986-01-24 14:30:00,204.26,206.43,204.25,206.43,128900000.0
1986-01-27 14:30:00,206.45,207.69,206.43,207.39,122900000.0
1986-01-28 14:30:00,207.42,209.82,207.4,209.81,145700000.0
1986-01-29 14:30:00,209.84,212.36,209.81,210.29,193800000.0
1986-01-30 14:30:00,210.23,211.54,209.15,209.33,125300000.0
1986-01-31 14:30:00,209.31,212.42,209.19,211.78,143500000.0
1986-02-03 14:30:00,211.72,214.18,211.6,213.96,145300000.0
1986-02-04 14:30:00,213.97,214.57,210.82,212.79,175700000.0
1986-02-05 14:30:00,212.84,213.03,211.21,212.96,134300000.0
1986-02-06 14:30:00,212.96,214.51,212.6,213.47,146100000.0
1986-02-07 14:30:00,213.46,215.27,211.13,214.56,144400000.0
1986-02-10 14:30:00,214.56,216.24,214.47,216.24,129900000.0
1986-02-11 14:30:00,216.24,216.67,215.54,215.92,141300000.0
1986-02-12 14:30:00,215.95,216.28,215.13,215.97,136400000.0
1986-02-13 14:30:00,215.94,217.41,215.38,217.4,136500000.0
1986-02-14 14:30:00,217.44,219.76,217.22,219.76,155600000.0
1986-02-17 14:30:00,223.1,226.2,220.0,226.0,0.0
1986-02-18 14:30:00,219.76,222.45,219.26,222.45,160200000.0
1986-02-19 14:30:00,222.38,222.96,219.73,219.76,152000000.0
1986-02-20 14:30:00,219.74,222.22,219.22,222.22,139700000.0
1986-02-21 14:30:00,222.24,224.62,222.22,224.62,177600000.0
1986-02-24 14:30:00,224.58,225.29,223.31,224.34,144700000.0
1986-02-25 14:30:00,224.31,224.4,222.63,223.79,148000000.0
1986-02-26 14:30:00,223.79,224.59,223.15,224.04,158000000.0
1986-02-27 14:30:00,224.04,226.88,223.41,226.77,181700000.0
1986-02-28 14:30:00,226.89,227.92,225.42,226.92,191700000.0
1986-03-03 14:30:00,226.92,226.92,224.41,225.42,142700000.0
1986-03-04 14:30:00,225.4,227.33,223.94,224.38,174500000.0
1986-03-05 14:30:00,224.14,224.37,222.18,224.34,154600000.0
1986-03-06 14:30:00,224.38,225.5,224.13,225.13,159000000.0
1986-03-07 14:30:00,225.11,226.33,224.44,225.57,163200000.0
1986-03-10 14:30:00,225.58,226.98,225.36,226.58,129900000.0
1986-03-11 14:30:00,231.69,231.81,226.58,231.69,187300000.0
1986-03-12 14:30:00,232.54,234.7,231.68,232.54,210300000.0
1986-03-13 14:30:00,233.19,233.89,231.27,233.19,171500000.0
1986-03-14 14:30:00,233.2,236.55,232.58,236.55,181900000.0
1986-03-17 14:30:00,234.67,236.55,233.69,234.67,137500000.0
1986-03-18 14:30:00,234.65,236.52,234.14,235.78,148000000.0
1986-03-19 14:30:00,235.78,236.52,235.13,235.6,150000000.0
1986-03-20 14:30:00,235.63,237.09,235.6,236.54,148000000.0
1986-03-21 14:30:00,236.56,237.35,233.34,233.34,199100000.0
1986-03-24 14:30:00,233.34,235.33,232.92,235.33,143800000.0
1986-03-25 14:30:00,235.33,235.33,233.62,234.72,139300000.0
1986-03-26 14:30:00,234.71,237.79,234.71,237.3,161500000.0
1986-03-27 14:30:00,237.31,240.11,237.31,238.97,178100000.0
1986-03-28 14:30:00,239.45,243.8,235.1,241.65,0.0
1986-03-31 14:30:00,238.97,239.86,238.08,238.9,134400000.0
1986-04-01 14:30:00,238.88,239.1,234.57,235.14,167400000.0
1986-04-02 14:30:00,234.99,235.71,233.4,235.71,145300000.0
1986-04-03 14:30:00,235.71,236.42,232.07,232.47,148200000.0
1986-04-04 14:30:00,232.43,232.56,228.32,228.69,147300000.0
1986-04-07 14:30:00,228.71,228.83,226.3,228.63,129800000.0
1986-04-08 14:30:00,228.76,233.7,228.76,233.52,146300000.0
1986-04-09 14:30:00,233.52,235.57,232.13,233.74,156300000.0
1986-04-10 14:30:00,233.79,236.54,233.75,236.44,184800000.0
1986-04-11 14:30:00,236.49,237.85,235.13,235.98,139400000.0
1986-04-14 14:30:00,235.94,237.48,235.43,237.28,106700000.0
1986-04-15 14:30:00,237.28,238.09,236.64,237.73,123700000.0
1986-04-16 14:30:00,237.77,242.57,237.73,242.22,173800000.0
1986-04-17 14:30:00,242.21,243.36,241.89,243.03,161400000.0
1986-04-18 14:30:00,243.02,243.47,241.74,242.38,153600000.0
1986-04-21 14:30:00,242.38,244.78,241.88,244.74,136100000.0
1986-04-22 14:30:00,244.78,245.47,241.3,242.42,161500000.0
1986-04-23 14:30:00,242.33,242.42,240.08,241.75,149700000.0
1986-04-24 14:30:00,241.76,243.13,241.65,242.02,146600000.0
1986-04-25 14:30:00,242.7,242.8,240.91,242.29,142300000.0
1986-04-28 13:30:00,242.3,243.08,241.23,243.08,123900000.0
1986-04-29 13:30:00,243.02,243.57,239.23,240.51,148800000.0
1986-04-30 13:30:00,240.52,240.52,235.26,235.52,147500000.0
1986-05-01 13:30:00,235.51,236.01,234.21,235.16,146500000.0
1986-05-02 13:30:00,235.16,236.5,234.15,234.79,126300000.0
1986-05-05 13:30:00,234.83,237.73,234.79,237.73,102400000.0
1986-05-06 13:30:00,237.82,238.28,236.26,237.24,121200000.0
1986-05-07 13:30:00,237.24,237.24,233.98,236.08,129900000.0
1986-05-08 13:30:00,236.13,237.96,236.08,237.13,136000000.0
1986-05-09 13:30:00,237.13,238.01,235.85,237.85,137400000.0
1986-05-12 13:30:00,237.85,238.53,237.02,237.58,125400000.0
1986-05-13 13:30:00,237.6,237.87,236.02,236.41,119200000.0
1986-05-14 13:30:00,236.43,237.54,235.85,237.54,132100000.0
1986-05-15 13:30:00,237.54,237.54,233.93,234.43,131600000.0
1986-05-16 13:30:00,234.42,234.43,232.26,232.76,113500000.0
1986-05-19 13:30:00,232.76,233.54,232.41,233.2,85840000.0
1986-05-20 13:30:00,233.23,236.12,232.58,236.11,113000000.0
1986-05-21 13:30:00,236.15,236.83,235.45,235.45,117100000.0
1986-05-22 13:30:00,235.48,240.25,235.45,240.12,144900000.0
1986-05-23 13:30:00,240.12,242.16,240.12,241.35,130200000.0
1986-05-26 13:30:00,246.35,250.4,242.3,247.55,0.0
1986-05-27 13:30:00,241.37,244.76,241.35,244.75,121200000.0
1986-05-28 13:30:00,244.76,247.4,244.75,246.63,159600000.0
1986-05-29 13:30:00,246.63,248.32,245.29,247.98,135700000.0
1986-05-30 13:30:00,247.98,249.19,246.43,247.35,151200000.0
1986-06-02 13:30:00,247.34,247.74,243.83,245.04,120600000.0
1986-06-03 13:30:00,245.07,245.51,243.67,245.51,114700000.0
1986-06-04 13:30:00,245.54,246.3,242.59,243.94,117000000.0
1986-06-05 13:30:00,243.94,245.66,243.41,245.65,110900000.0
1986-06-06 13:30:00,245.65,246.07,244.43,245.67,110900000.0
1986-06-09 13:30:00,245.67,245.67,239.68,239.96,123300000.0
1986-06-10 13:30:00,239.96,240.08,238.23,239.58,125000000.0
1986-06-11 13:30:00,239.59,241.13,239.21,241.13,127400000.0
1986-06-12 13:30:00,241.12,241.64,240.7,241.49,109100000.0
1986-06-13 13:30:00,241.71,245.91,241.71,245.73,141200000.0
1986-06-16 13:30:00,245.73,246.5,245.17,246.13,112100000.0
1986-06-17 13:30:00,246.12,246.26,243.6,244.35,123100000.0
1986-06-18 13:30:00,244.35,245.25,242.58,244.99,117000000.0
1986-06-19 13:30:00,244.99,245.8,244.05,244.06,129000000.0
1986-06-20 13:30:00,244.06,247.56,243.98,247.56,149100000.0
1986-06-23 13:30:00,247.58,247.58,244.45,245.26,123800000.0
1986-06-24 13:30:00,245.28,248.26,244.53,247.03,140600000.0
1986-06-25 13:30:00,247.04,250.13,247.03,248.93,161800000.0
1986-06-26 13:30:00,248.93,249.43,247.72,248.74,134100000.0
1986-06-27 13:30:00,248.74,249.74,248.74,249.6,123800000.0
1986-06-30 13:30:00,249.6,251.81,249.6,250.84,135100000.0
1986-07-01 13:30:00,250.67,252.04,250.53,252.04,147700000.0
1986-07-02 13:30:00,252.04,253.2,251.79,252.7,150000000.0
1986-07-03 13:30:00,252.7,252.94,251.23,251.79,108300000.0
1986-07-04 13:30:00,252.82,255.2,250.45,252.0,0.0
1986-07-07 13:30:00,251.79,251.81,243.63,244.05,138200000.0
1986-07-08 13:30:00,244.05,244.06,239.07,241.59,174100000.0
1986-07-09 13:30:00,241.59,243.07,241.46,242.82,142900000.0
1986-07-10 13:30:00,242.82,243.44,239.66,243.01,146200000.0
1986-07-11 13:30:00,243.01,243.48,241.68,242.22,124500000.0
1986-07-14 13:30:00,242.22,242.22,238.04,238.11,123200000.0
1986-07-15 13:30:00,238.09,238.12,233.6,233.66,184000000.0
1986-07-16 13:30:00,233.66,236.19,233.66,235.01,160800000.0
1986-07-17 13:30:00,235.01,236.65,235.01,236.07,132400000.0
1986-07-18 13:30:00,236.07,238.22,233.94,236.36,149700000.0
1986-07-21 13:30:00,236.36,236.45,235.53,236.24,106300000.0
1986-07-22 13:30:00,236.24,238.42,235.92,238.18,138500000.0
1986-07-23 13:30:00,238.19,239.25,238.17,238.67,133300000.0
1986-07-24 13:30:00,238.69,239.05,237.32,237.95,134700000.0
1986-07-25 13:30:00,237.99,240.36,237.95,240.22,132000000.0
1986-07-28 13:30:00,240.2,240.25,235.23,236.01,128000000.0
1986-07-29 13:30:00,235.72,236.01,234.42,234.55,115700000.0
1986-07-30 13:30:00,234.57,237.38,233.07,236.59,146700000.0
1986-07-31 13:30:00,236.59,236.92,235.89,236.12,112700000.0
1986-08-01 13:30:00,236.12,236.89,234.59,234.91,114900000.0
1986-08-04 13:30:00,234.91,236.86,231.92,235.99,130000000.0
1986-08-05 13:30:00,235.99,238.31,235.97,237.03,153100000.0
1986-08-06 13:30:00,237.03,237.35,235.48,236.84,127500000.0
1986-08-07 13:30:00,236.84,238.02,236.31,237.04,122400000.0
1986-08-08 13:30:00,237.04,238.06,236.37,236.88,106300000.0
1986-08-11 13:30:00,236.88,241.2,236.87,240.68,125600000.0
1986-08-12 13:30:00,240.68,243.37,240.35,243.34,131700000.0
1986-08-13 13:30:00,243.34,246.51,243.06,245.67,156400000.0
1986-08-14 13:30:00,245.67,246.79,245.53,246.25,123800000.0
1986-08-15 13:30:00,246.25,247.15,245.7,247.15,123500000.0
1986-08-18 13:30:00,247.15,247.83,245.48,247.38,112800000.0
1986-08-19 13:30:00,247.38,247.42,245.82,246.51,109300000.0
1986-08-20 13:30:00,246.53,249.77,246.51,249.77,156600000.0
1986-08-21 13:30:00,249.77,250.45,249.11,249.67,135200000.0
1986-08-22 13:30:00,249.67,250.61,249.27,250.19,118100000.0
1986-08-25 13:30:00,250.19,250.26,247.76,247.81,104400000.0
1986-08-26 13:30:00,247.81,252.91,247.81,252.84,156600000.0
1986-08-27 13:30:00,252.84,254.24,252.66,253.3,143300000.0
1986-08-28 13:30:00,253.3,253.67,251.91,252.84,125100000.0
1986-08-29 13:30:00,252.84,254.07,251.73,252.93,125300000.0
1986-09-02 13:30:00,252.93,253.3,248.14,248.52,135500000.0
1986-09-03 13:30:00,248.52,250.08,247.59,250.08,154300000.0
1986-09-04 13:30:00,250.08,254.01,250.03,253.83,189400000.0
1986-09-05 13:30:00,253.82,254.13,250.33,250.47,180600000.0
1986-09-08 13:30:00,250.47,250.47,247.02,248.14,153300000.0
1986-09-09 13:30:00,248.14,250.21,246.94,247.67,137500000.0
1986-09-10 13:30:00,247.67,247.76,246.11,247.06,140300000.0
1986-09-11 13:30:00,247.06,247.06,234.67,235.18,237600000.0
1986-09-12 13:30:00,235.18,235.45,228.74,230.67,240500000.0
1986-09-15 13:30:00,230.67,232.82,229.44,231.94,155600000.0
1986-09-16 13:30:00,231.94,231.94,228.32,231.72,131200000.0
1986-09-17 13:30:00,231.73,233.81,231.38,231.68,141000000.0
1986-09-18 13:30:00,231.67,232.87,230.57,232.31,132200000.0
1986-09-19 13:30:00,232.31,232.31,230.69,232.21,153900000.0
1986-09-22 13:30:00,232.2,234.93,232.2,234.93,126100000.0
1986-09-23 13:30:00,234.96,235.88,234.5,235.67,132600000.0
1986-09-24 13:30:00,235.66,237.06,235.53,236.28,134600000.0
1986-09-25 13:30:00,235.19,236.28,230.67,231.83,134300000.0
1986-09-26 13:30:00,231.83,233.68,230.64,232.23,115300000.0
1986-09-29 13:30:00,232.23,232.23,228.08,229.91,115600000.0
1986-09-30 13:30:00,229.91,233.01,229.91,231.32,124900000.0
1986-10-01 13:30:00,231.32,234.62,231.32,233.6,143600000.0
1986-10-02 13:30:00,233.6,234.33,232.77,233.92,128100000.0
1986-10-03 13:30:00,233.92,236.14,232.79,233.71,128100000.0
1986-10-06 13:30:00,233.71,235.5,233.17,234.78,88250000.0
1986-10-07 13:30:00,234.74,235.18,233.46,234.41,125100000.0
1986-10-08 13:30:00,234.41,236.84,233.68,236.68,141700000.0
1986-10-09 13:30:00,236.67,238.2,235.72,235.85,153400000.0
1986-10-10 13:30:00,235.84,236.27,235.31,235.48,105100000.0
1986-10-13 13:30:00,235.52,235.91,235.02,235.91,54990000.0
1986-10-14 13:30:00,235.9,236.37,234.37,235.37,116800000.0
1986-10-15 13:30:00,235.36,239.03,235.27,238.8,144300000.0
1986-10-16 13:30:00,238.83,240.18,238.8,239.53,156900000.0
1986-10-17 13:30:00,239.5,239.53,237.71,238.84,124100000.0
1986-10-20 13:30:00,238.84,238.84,234.78,235.97,109000000.0
1986-10-21 13:30:00,236.03,236.49,234.95,235.88,110000000.0
1986-10-22 13:30:00,235.89,236.64,235.82,236.26,114000000.0
1986-10-23 13:30:00,236.28,239.76,236.26,239.28,150900000.0
1986-10-24 13:30:00,239.3,239.65,238.25,238.26,137500000.0
1986-10-27 14:30:00,238.22,238.77,236.72,238.77,133200000.0
1986-10-28 14:30:00,238.81,240.58,238.77,239.26,145900000.0
1986-10-29 14:30:00,239.23,240.99,238.98,240.94,164400000.0
1986-10-30 14:30:00,240.97,244.08,240.94,243.71,194200000.0
1986-10-31 14:30:00,243.7,244.51,242.95,243.98,147200000.0
1986-11-03 14:30:00,243.97,245.8,243.97,245.8,138200000.0
1986-11-04 14:30:00,245.8,246.43,244.42,246.2,163200000.0
1986-11-05 14:30:00,246.09,247.05,245.23,246.58,183200000.0
1986-11-06 14:30:00,246.54,246.9,244.3,245.87,165300000.0
1986-11-07 14:30:00,245.85,246.13,244.94,245.77,142300000.0
1986-11-10 14:30:00,245.75,246.21,244.68,246.13,120200000.0
1986-11-11 14:30:00,246.15,247.1,246.12,247.08,118500000.0
1986-11-12 14:30:00,247.06,247.67,245.68,246.64,162200000.0
1986-11-13 14:30:00,246.63,246.66,242.98,243.02,164000000.0
1986-11-14 14:30:00,243.01,244.51,241.96,244.5,172100000.0
1986-11-17 14:30:00,244.5,244.8,242.29,243.21,133300000.0
1986-11-18 14:30:00,243.23,243.23,236.65,236.78,185300000.0
1986-11-19 14:30:00,236.77,237.94,235.51,237.66,183300000.0
1986-11-20 14:30:00,237.66,242.05,237.66,242.05,158100000.0
1986-11-21 14:30:00,242.03,246.38,241.91,245.86,200700000.0
1986-11-24 14:30:00,245.21,248.0,245.21,247.45,150800000.0
1986-11-25 14:30:00,247.44,248.18,246.3,248.17,154600000.0
1986-11-26 14:30:00,248.14,248.9,247.73,248.77,152000000.0
1986-11-28 14:30:00,248.82,249.22,248.07,249.22,93530000.0
1986-12-01 14:30:00,249.22,249.22,245.72,249.05,133800000.0
1986-12-02 14:30:00,249.06,254.0,249.05,254.0,230400000.0
1986-12-03 14:30:00,254.0,254.87,253.24,253.85,200100000.0
1986-12-04 14:30:00,253.85,254.42,252.88,253.04,156900000.0
1986-12-05 14:30:00,253.05,253.89,250.71,251.17,139800000.0
1986-12-08 14:30:00,251.17,252.35,248.82,251.16,159000000.0
1986-12-09 14:30:00,251.16,251.27,249.25,249.28,128700000.0
1986-12-10 14:30:00,249.28,251.53,248.94,250.96,139700000.0
1986-12-11 14:30:00,250.96,250.98,247.15,248.17,136000000.0
1986-12-12 14:30:00,248.17,248.31,247.02,247.35,126600000.0
1986-12-15 14:30:00,247.31,248.23,244.92,248.21,148200000.0
1986-12-16 14:30:00,248.18,250.04,247.4,250.04,157000000.0
1986-12-17 14:30:00,250.04,250.04,247.19,247.56,148800000.0
1986-12-18 14:30:00,247.56,247.79,246.45,246.78,155400000.0
1986-12-19 14:30:00,246.79,249.96,245.89,249.73,244700000.0
1986-12-22 14:30:00,249.73,249.73,247.45,248.75,157600000.0
1986-12-23 14:30:00,248.75,248.75,245.85,246.34,188700000.0
1986-12-24 14:30:00,246.34,247.22,246.02,246.75,95410000.0
1986-12-26 14:30:00,246.75,247.09,246.73,246.92,48860000.0
1986-12-29 14:30:00,246.9,246.92,244.31,244.67,99800000.0
1986-12-30 14:30:00,244.63,244.67,243.04,243.37,126200000.0
1986-12-31 14:30:00,243.37,244.03,241.28,242.16,139200000.0
1987-01-02 14:30:00,242.17,246.45,242.17,246.45,91880000.0
1987-01-05 14:30:00,246.45,252.57,246.45,252.19,181900000.0
1987-01-06 14:30:00,252.2,253.99,252.15,252.77,189300000.0
1987-01-07 14:30:00,252.72,255.72,252.65,255.33,190900000.0
1987-01-08 14:30:00,255.36,257.28,254.97,257.28,194500000.0
1987-01-09 14:30:00,257.26,259.2,256.11,258.73,193000000.0
1987-01-12 14:30:00,258.72,261.36,257.92,260.3,184200000.0
1987-01-13 14:30:00,260.3,260.45,259.21,259.95,170900000.0
1987-01-14 14:30:00,259.95,262.72,259.62,262.64,214200000.0
1987-01-15 14:30:00,262.65,266.68,262.64,265.49,253100000.0
1987-01-16 14:30:00,265.46,267.24,264.31,266.28,218400000.0
1987-01-19 14:30:00,266.26,269.34,264.0,269.34,162800000.0
1987-01-20 14:30:00,269.34,271.03,267.65,269.04,224800000.0
1987-01-21 14:30:00,269.04,270.84,267.35,267.84,184200000.0
1987-01-22 14:30:00,267.84,274.05,267.32,273.91,188700000.0
1987-01-23 14:30:00,273.91,280.96,268.41,270.1,302400000.0
1987-01-26 14:30:00,270.1,270.4,267.73,269.61,138900000.0
1987-01-27 14:30:00,269.61,274.31,269.61,273.75,192300000.0
1987-01-28 14:30:00,273.75,275.71,273.03,275.4,195800000.0
1987-01-29 14:30:00,275.4,276.85,272.54,274.24,205300000.0
1987-01-30 14:30:00,274.24,274.24,271.38,274.08,163400000.0
1987-02-02 14:30:00,274.08,277.35,273.16,276.45,177400000.0
1987-02-03 14:30:00,276.45,277.83,275.84,275.99,198100000.0
1987-02-04 14:30:00,275.99,279.65,275.35,279.64,222400000.0
1987-02-05 14:30:00,279.64,282.26,278.69,281.16,256700000.0
1987-02-06 14:30:00,281.16,281.79,279.88,280.04,184100000.0
1987-02-09 14:30:00,280.04,280.04,277.26,278.16,143300000.0
1987-02-10 14:30:00,278.16,278.16,273.49,275.07,168300000.0
1987-02-11 14:30:00,275.07,277.71,274.71,277.54,172400000.0
1987-02-12 14:30:00,277.54,278.04,273.89,275.62,200400000.0
1987-02-13 14:30:00,275.62,280.91,275.01,279.7,184400000.0
1987-02-17 14:30:00,279.7,285.49,279.7,285.49,187800000.0
1987-02-18 14:30:00,285.49,287.55,282.97,285.42,218200000.0
1987-02-19 14:30:00,285.42,286.24,283.84,285.57,181500000.0
1987-02-20 14:30:00,285.57,285.98,284.31,285.48,175800000.0
1987-02-23 14:30:00,285.48,285.5,279.37,282.38,170500000.0
1987-02-24 14:30:00,282.38,283.33,281.45,282.88,151300000.0
1987-02-25 14:30:00,282.88,285.35,282.14,284.0,184100000.0
1987-02-26 14:30:00,284.0,284.4,280.73,282.96,165800000.0
1987-02-27 14:30:00,282.96,284.55,282.77,284.2,142800000.0
1987-03-02 14:30:00,284.17,284.83,282.3,283.0,156700000.0
1987-03-03 14:30:00,283.0,284.19,282.92,284.12,149200000.0
1987-03-04 14:30:00,284.12,288.62,284.12,288.62,198400000.0
1987-03-05 14:30:00,288.62,291.24,288.6,290.52,205400000.0
1987-03-06 14:30:00,290.52,290.67,288.77,290.66,181600000.0
1987-03-09 14:30:00,290.66,290.66,287.12,288.3,165400000.0
1987-03-10 14:30:00,288.3,290.87,287.89,290.86,174800000.0
1987-03-11 14:30:00,290.87,292.51,289.33,290.31,186900000.0
1987-03-12 14:30:00,290.33,291.91,289.66,291.22,174500000.0
1987-03-13 14:30:00,291.22,291.79,289.88,289.89,150900000.0
1987-03-16 14:30:00,289.88,289.89,286.64,288.23,134900000.0
1987-03-17 14:30:00,288.09,292.47,287.96,292.47,177300000.0
1987-03-18 14:30:00,292.49,294.58,290.87,292.78,198100000.0
1987-03-19 14:30:00,292.73,294.46,292.26,294.08,166100000.0
1987-03-20 14:30:00,294.08,298.17,294.08,298.17,234000000.0
1987-03-23 14:30:00,298.16,301.17,297.5,301.16,189100000.0
1987-03-24 14:30:00,301.17,301.91,300.14,301.64,189900000.0
1987-03-25 14:30:00,301.64,301.83,299.38,300.38,171300000.0
1987-03-26 14:30:00,300.38,302.72,300.38,300.93,196000000.0
1987-03-27 14:30:00,300.96,301.4,296.06,296.13,184400000.0
1987-03-30 14:30:00,296.1,296.1,286.69,289.2,208400000.0
1987-03-31 14:30:00,289.21,291.87,289.07,291.7,171800000.0
1987-04-01 14:30:00,291.7,292.38,288.34,292.38,182600000.0
1987-04-02 14:30:00,292.39,294.45,292.02,293.63,183000000.0
1987-04-03 14:30:00,293.63,301.27,292.3,300.41,213400000.0
1987-04-06 13:30:00,300.41,302.19,300.41,301.95,173700000.0
1987-04-07 13:30:00,301.95,303.64,296.69,296.7,186400000.0
1987-04-08 13:30:00,296.69,299.18,295.24,297.26,179800000.0
1987-04-09 13:30:00,297.26,297.71,291.51,292.86,180300000.0
1987-04-10 13:30:00,292.86,293.73,290.94,292.49,169500000.0
1987-04-13 13:30:00,292.48,293.36,285.65,285.65,181000000.0
1987-04-14 13:30:00,285.65,285.65,275.68,279.16,266500000.0
1987-04-15 13:30:00,279.17,285.11,279.17,284.43,198200000.0
1987-04-16 13:30:00,284.44,289.57,284.44,286.91,189600000.0
1987-04-20 13:30:00,286.91,288.34,284.57,286.09,139100000.0
1987-04-21 13:30:00,286.09,293.07,282.9,293.07,191300000.0
1987-04-22 13:30:00,293.05,293.45,286.98,287.19,185900000.0
1987-04-23 13:30:00,287.19,289.11,284.28,286.82,173900000.0
1987-04-24 13:30:00,286.82,286.82,281.18,281.52,178000000.0
1987-04-27 13:30:00,281.52,284.45,276.22,281.83,222700000.0
1987-04-28 13:30:00,281.84,285.95,281.84,282.51,180100000.0
1987-04-29 13:30:00,282.58,286.42,282.58,284.57,173600000.0
1987-04-30 13:30:00,284.57,290.08,284.57,288.35,183100000.0
1987-05-01 13:30:00,288.35,289.7,286.52,288.03,160100000.0
1987-05-04 13:30:00,288.03,289.88,286.48,289.36,140600000.0
1987-05-05 13:30:00,289.35,295.4,289.34,295.34,192300000.0
1987-05-06 13:30:00,295.34,296.19,293.6,295.46,196600000.0
1987-05-07 13:30:00,295.47,296.79,294.07,294.71,215200000.0
1987-05-08 13:30:00,294.71,296.16,291.73,293.37,161900000.0
1987-05-11 13:30:00,293.5,298.69,291.56,291.57,203700000.0
1987-05-12 13:30:00,291.58,293.3,290.18,293.3,155300000.0
1987-05-13 13:30:00,294.54,294.54,290.74,293.98,171000000.0
1987-05-14 13:30:00,293.98,295.09,292.95,294.24,152000000.0
1987-05-15 13:30:00,294.24,294.24,287.11,287.43,180800000.0
1987-05-18 13:30:00,287.43,287.43,282.57,286.65,174200000.0
1987-05-19 13:30:00,286.65,287.38,278.83,279.62,175400000.0
1987-05-20 13:30:00,279.62,280.89,277.02,278.21,206800000.0
1987-05-21 13:30:00,278.21,282.31,278.21,280.17,164800000.0
1987-05-22 13:30:00,280.19,283.33,280.19,282.16,135800000.0