-
Notifications
You must be signed in to change notification settings - Fork 0
/
djia.csv
We can't make this file beautiful and searchable because it's too large.
8579 lines (8579 loc) · 652 KB
/
djia.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
Date,Open,High,Low,Close,Adj Close,Volume
29/1/1985,1277.719971,1295.48999,1266.890015,1292.619995,1292.619995,13560000
30/1/1985,1297.369995,1305.099976,1278.930054,1287.880005,1287.880005,16820000
31/1/1985,1283.23999,1293.400024,1272.640015,1286.77002,1286.77002,14070000
1/2/1985,1276.939941,1286.109985,1269.77002,1277.719971,1277.719971,10980000
4/2/1985,1272.079956,1294.939941,1268.98999,1290.079956,1290.079956,11630000
5/2/1985,1294.060059,1301.130005,1278.599976,1285.22998,1285.22998,13800000
6/2/1985,1284.890015,1294.5,1275.069946,1280.589966,1280.589966,14610000
7/2/1985,1285,1297.040039,1279.810059,1290.079956,1290.079956,11440000
8/2/1985,1290.079956,1297.150024,1281.359985,1289.969971,1289.969971,8000000
11/2/1985,1287.98999,1291.73999,1268.660034,1276.060059,1276.060059,12600000
12/2/1985,1271.199951,1283.130005,1266.339966,1276.609985,1276.609985,11870000
13/2/1985,1277.829956,1304.660034,1274.51001,1297.920044,1297.920044,14050000
14/2/1985,1301.790039,1307.530029,1283.680054,1287.880005,1287.880005,14020000
15/2/1985,1289.199951,1296.27002,1275.069946,1282.02002,1282.02002,8730000
19/2/1985,1279.810059,1287.430054,1273.52002,1280.589966,1280.589966,6690000
20/2/1985,1280.150024,1292.51001,1272.530029,1283.130005,1283.130005,10760000
21/2/1985,1280.369995,1287.099976,1272.640015,1279.040039,1279.040039,8600000
22/2/1985,1277.939941,1286.550049,1269.98999,1275.839966,1275.839966,8500000
25/2/1985,1269.98999,1283.130005,1263.910034,1277.5,1277.5,8420000
26/2/1985,1276.280029,1293.180054,1272.310059,1286.109985,1286.109985,11910000
27/2/1985,1285.670044,1295.27002,1274.400024,1281.030029,1281.030029,11900000
28/2/1985,1278.050049,1288.319946,1271.420044,1284.01001,1284.01001,8790000
1/3/1985,1285.339966,1309.959961,1282.689941,1299.359985,1299.359985,14730000
4/3/1985,1299.910034,1304.550049,1283.130005,1289.530029,1289.530029,12010000
5/3/1985,1290.079956,1300.02002,1281.030029,1291.849976,1291.849976,10060000
6/3/1985,1291.849976,1296.930054,1275.51001,1280.369995,1280.369995,10990000
7/3/1985,1276.829956,1283.23999,1265.459961,1271.530029,1271.530029,9870000
8/3/1985,1273.410034,1280.810059,1264.130005,1269.660034,1269.660034,9120000
11/3/1985,1268.77002,1277.050049,1260.930054,1268.550049,1268.550049,7710000
12/3/1985,1267.560059,1279.47998,1262.47998,1271.75,1271.75,8340000
13/3/1985,1270.97998,1278.27002,1257.619995,1261.699951,1261.699951,8840000
14/3/1985,1258.719971,1269.209961,1254.199951,1260.050049,1260.050049,7950000
15/3/1985,1259.719971,1266.890015,1245.140015,1247.349976,1247.349976,11280000
18/3/1985,1252.650024,1260.930054,1242.819946,1249.670044,1249.670044,8270000
19/3/1985,1249.01001,1274.180054,1245.689941,1271.089966,1271.089966,8990000
20/3/1985,1271.530029,1277.390015,1257.839966,1265.23999,1265.23999,10540000
21/3/1985,1263.800049,1278.930054,1257.619995,1268.219971,1268.219971,9630000
22/3/1985,1272.420044,1277.390015,1261.699951,1267.449951,1267.449951,7800000
25/3/1985,1261.699951,1268.329956,1252.869995,1259.939941,1259.939941,7930000
26/3/1985,1257.069946,1267.560059,1252.099976,1259.719971,1259.719971,9520000
27/3/1985,1260.160034,1270.869995,1255.959961,1264.910034,1264.910034,8960000
28/3/1985,1265.900024,1275.51001,1256.630005,1260.709961,1260.709961,8700000
29/3/1985,1263.469971,1270.650024,1255.849976,1266.780029,1266.780029,9810000
1/4/1985,1264.800049,1276.280029,1260.48999,1272.75,1272.75,6930000
2/4/1985,1273.959961,1280.150024,1261.47998,1265.680054,1265.680054,8460000
3/4/1985,1264.689941,1268.109985,1251.550049,1258.060059,1258.060059,9310000
4/4/1985,1256.290039,1264.23999,1248.339966,1259.050049,1259.050049,6920000
8/4/1985,1259.5,1267.01001,1246.02002,1252.97998,1252.97998,7940000
9/4/1985,1252.209961,1262.040039,1246.579956,1253.859985,1253.859985,8010000
10/4/1985,1256.849976,1269.099976,1252.099976,1259.939941,1259.939941,9130000
11/4/1985,1265.23999,1274.849976,1257.180054,1263.689941,1263.689941,10800000
12/4/1985,1263.689941,1270.430054,1257.290039,1265.680054,1265.680054,7320000
15/4/1985,1262.589966,1272.420044,1257.839966,1266.780029,1266.780029,6870000
16/4/1985,1268.109985,1276.609985,1256.959961,1269.550049,1269.550049,9870000
17/4/1985,1269.660034,1277.5,1263.469971,1272.310059,1272.310059,9120000
18/4/1985,1278.819946,1281.910034,1260.819946,1265.130005,1265.130005,11170000
19/4/1985,1265.130005,1272.530029,1258.5,1266.560059,1266.560059,8740000
22/4/1985,1269.77002,1273.630005,1257.619995,1266.560059,1266.560059,7080000
23/4/1985,1265.349976,1282.910034,1261.150024,1278.709961,1278.709961,10790000
24/4/1985,1279.48999,1286.439941,1269.880005,1278.48999,1278.48999,8510000
25/4/1985,1276.829956,1289.199951,1272.530029,1284.780029,1284.780029,9620000
26/4/1985,1286.219971,1290.300049,1270.540039,1275.180054,1275.180054,8930000
29/4/1985,1272.859985,1277.939941,1257.400024,1259.719971,1259.719971,9200000
30/4/1985,1256.73999,1266.22998,1245.800049,1258.060059,1258.060059,12390000
1/5/1985,1257.180054,1262.810059,1239.069946,1242.050049,1242.050049,10050000
2/5/1985,1244.369995,1251.209961,1235.530029,1242.27002,1242.27002,9780000
3/5/1985,1243.709961,1253.859985,1238.300049,1247.23999,1247.23999,8680000
6/5/1985,1246.910034,1256.400024,1241.390015,1247.790039,1247.790039,7100000
7/5/1985,1248.22998,1261.369995,1243.150024,1252.75,1252.75,9140000
8/5/1985,1248.670044,1258.939941,1239.51001,1249.780029,1249.780029,9710000
9/5/1985,1251.880005,1265.569946,1246.579956,1260.27002,1260.27002,16290000
10/5/1985,1268.98999,1282.459961,1261.589966,1274.180054,1274.180054,16460000
13/5/1985,1277.609985,1283.569946,1268.77002,1277.5,1277.5,7530000
14/5/1985,1281.469971,1288.650024,1267.670044,1273.300049,1273.300049,11580000
15/5/1985,1271.199951,1283.569946,1265.459961,1273.52002,1273.52002,13980000
16/5/1985,1276.719971,1285.109985,1270.099976,1278.050049,1278.050049,10590000
17/5/1985,1276.829956,1295.829956,1271.420044,1285.339966,1285.339966,14230000
20/5/1985,1298.949951,1310.369995,1292.22998,1304.880005,1304.880005,15320000
21/5/1985,1305,1316.079956,1297.48999,1309.699951,1309.699951,13230000
22/5/1985,1305.219971,1308.920044,1294.349976,1303.76001,1303.76001,8670000
23/5/1985,1301.75,1307.800049,1290.98999,1296.709961,1296.709961,8210000
24/5/1985,1295.469971,1305.670044,1291.109985,1301.969971,1301.969971,6680000
28/5/1985,0,0,0,0,0,9210000
29/5/1985,1300.959961,1308.359985,1292.790039,1302.97998,1302.97998,8880000
30/5/1985,1306.449951,1314.180054,1293.910034,1305.780029,1305.780029,14740000
31/5/1985,1302.76001,1320.790039,1298.719971,1315.410034,1315.410034,12190000
3/6/1985,1321.23999,1325.040039,1304.209961,1310.930054,1310.930054,10830000
4/6/1985,1310.599976,1321.23999,1304.439941,1315.300049,1315.300049,9450000
5/6/1985,1320.560059,1331.77002,1312.609985,1320.560059,1320.560059,14320000
6/6/1985,1317.199951,1330.530029,1311.939941,1327.280029,1327.280029,9770000
7/6/1985,1329.640015,1331.98999,1312.949951,1316.420044,1316.420044,8590000
10/6/1985,1314.290039,1322.579956,1307.23999,1318.439941,1318.439941,6120000
11/6/1985,1319,1323.810059,1308.02002,1313.839966,1313.839966,8020000
12/6/1985,1312.050049,1318.209961,1300.73999,1306.339966,1306.339966,9550000
13/6/1985,1302.199951,1308.130005,1285.390015,1290.099976,1290.099976,13310000
14/6/1985,1297.380005,1305.439941,1288.880005,1300.959961,1300.959961,9220000
17/6/1985,1298.949951,1303.98999,1288.75,1298.390015,1298.390015,7280000
18/6/1985,1299.400024,1312.390015,1293.680054,1304.77002,1304.77002,10900000
19/6/1985,1304.77002,1312.719971,1293.569946,1297.380005,1297.380005,11310000
20/6/1985,1296.709961,1305.439941,1287.75,1299.72998,1299.72998,7780000
21/6/1985,1297.27002,1326.050049,1293.790039,1324.47998,1324.47998,15770000
24/6/1985,1315.079956,1326.719971,1307.800049,1320.560059,1320.560059,10100000
25/6/1985,1322.689941,1338.819946,1314.069946,1323.030029,1323.030029,14050000
26/6/1985,1320.680054,1329.189941,1314.73999,1323.810059,1323.810059,10060000
27/6/1985,1325.939941,1338.709961,1321.800049,1332.209961,1332.209961,9760000
28/6/1985,1334.119995,1341.170044,1326.160034,1335.459961,1335.459961,9150000
1/7/1985,1334.01001,1342.180054,1322.579956,1337.140015,1337.140015,7880000
2/7/1985,1335.459961,1343.75,1329.189941,1334.01001,1334.01001,9170000
3/7/1985,1331.77002,1337.589966,1320.22998,1326.390015,1326.390015,9030000
5/7/1985,1328.290039,1340.609985,1324.930054,1334.449951,1334.449951,6000000
8/7/1985,1330.420044,1336.469971,1318.880005,1328.410034,1328.410034,7050000
9/7/1985,1324.599976,1333.670044,1313.400024,1321.910034,1321.910034,9400000
10/7/1985,1320.900024,1336.810059,1315.300049,1332.890015,1332.890015,10060000
11/7/1985,1333.219971,1343.640015,1326.160034,1337.699951,1337.699951,10170000
12/7/1985,1336.130005,1345.98999,1326.390015,1338.599976,1338.599976,11060000
15/7/1985,1333.890015,1347.670044,1326.949951,1335.459961,1335.459961,10970000
16/7/1985,1336.579956,1351.930054,1331.540039,1347.890015,1347.890015,12980000
17/7/1985,1354.609985,1365.930054,1346.209961,1357.969971,1357.969971,15510000
18/7/1985,1352.26001,1363.26001,1345.319946,1350.920044,1350.920044,12590000
19/7/1985,1351.030029,1363.349976,1346.439941,1359.540039,1359.540039,10810000
22/7/1985,1356.180054,1362.119995,1346.890015,1357.640015,1357.640015,8790000
23/7/1985,1357.079956,1372.199951,1344.76001,1351.810059,1351.810059,18070000
24/7/1985,1349.800049,1359.209961,1335.689941,1348.900024,1348.900024,12860000
25/7/1985,1349.130005,1359.880005,1338.599976,1353.609985,1353.609985,11870000
26/7/1985,1352.26001,1365.589966,1345.209961,1357.079956,1357.079956,10820000
29/7/1985,1354.280029,1358.089966,1338.930054,1343.859985,1343.859985,8560000
30/7/1985,1340.390015,1352.599976,1334.900024,1346.099976,1346.099976,10790000
31/7/1985,1347.890015,1357.410034,1340.050049,1347.449951,1347.449951,10690000
1/8/1985,1350.02002,1361.900024,1342.969971,1355.619995,1355.619995,9840000
2/8/1985,1354.280029,1360.099976,1345.430054,1353.050049,1353.050049,6220000
5/8/1985,1348.569946,1352.709961,1336.920044,1346.890015,1346.890015,6640000
6/8/1985,1345.880005,1350.02002,1322.920044,1325.160034,1325.160034,9710000
7/8/1985,1320.790039,1331.209961,1316.310059,1325.040039,1325.040039,7260000
8/8/1985,1324.709961,1334.790039,1318.319946,1329.859985,1329.859985,8480000
9/8/1985,1328.849976,1331.880005,1317.650024,1320.790039,1320.790039,7430000
12/8/1985,1318.77002,1324.369995,1309.140015,1314.290039,1314.290039,7200000
13/8/1985,1314.630005,1325.48999,1303.650024,1315.300049,1315.300049,7200000
14/8/1985,1318.550049,1326.050049,1311.380005,1316.97998,1316.97998,7120000
15/8/1985,1318.439941,1324.709961,1308.130005,1317.76001,1317.76001,7550000
16/8/1985,1312.609985,1321.569946,1305.890015,1312.719971,1312.719971,10380000
19/8/1985,1312.050049,1319.219971,1307.569946,1312.5,1312.5,6070000
20/8/1985,1315.969971,1328.069946,1311.829956,1323.699951,1323.699951,9120000
21/8/1985,1323.920044,1333.670044,1319.109985,1329.530029,1329.530029,7180000
22/8/1985,1330.420044,1334.680054,1313.51001,1318.099976,1318.099976,8260000
23/8/1985,1316.420044,1322.920044,1310.47998,1318.319946,1318.319946,6090000
26/8/1985,1316.640015,1324.26001,1309.810059,1317.650024,1317.650024,5160000
27/8/1985,1321.23999,1328.630005,1315.189941,1322.469971,1322.469971,6750000
28/8/1985,1322.920044,1334.790039,1316.97998,1331.089966,1331.089966,12840000
29/8/1985,1331.209961,1340.050049,1325.160034,1335.130005,1335.130005,10400000
30/8/1985,1335.459961,1342.410034,1325.27002,1334.01001,1334.01001,9110000
3/9/1985,1333.670044,1337.140015,1322.800049,1329.189941,1329.189941,8070000
4/9/1985,1329.079956,1334.119995,1318.209961,1326.719971,1326.719971,8610000
5/9/1985,1326.390015,1333,1318.660034,1325.829956,1325.829956,8250000
6/9/1985,1327.170044,1341.400024,1323.920044,1335.689941,1335.689941,8900000
9/9/1985,1335.130005,1348.22998,1326.609985,1339.27002,1339.27002,8680000
10/9/1985,1337.930054,1346.550049,1324.819946,1333.449951,1333.449951,10140000
11/9/1985,1330.199951,1334.01001,1314.849976,1319.439941,1319.439941,8070000
12/9/1985,1317.430054,1327.400024,1307.01001,1312.390015,1312.390015,9940000
13/9/1985,1314.959961,1320.119995,1296.709961,1307.680054,1307.680054,10130000
16/9/1985,1307.349976,1315.75,1301.079956,1309.140015,1309.140015,7020000
17/9/1985,1308.579956,1314.52002,1291.219971,1298.160034,1298.160034,10270000
18/9/1985,1295.25,1307.569946,1283.709961,1300.400024,1300.400024,11930000
19/9/1985,1298.839966,1312.949951,1291.219971,1306.790039,1306.790039,10130000
20/9/1985,1306.339966,1313.400024,1294.469971,1297.939941,1297.939941,11020000
23/9/1985,1313.959961,1323.589966,1305.780029,1316.310059,1316.310059,17580000
24/9/1985,1314.73999,1334.569946,1301.859985,1321.119995,1321.119995,11040000
25/9/1985,1323.47998,1330.199951,1306,1312.050049,1312.050049,12280000
26/9/1985,1310.599976,1325.27002,1301.969971,1320.790039,1320.790039,12880000
30/9/1985,1330.089966,1336.810059,1318.550049,1328.630005,1328.630005,12020000
1/10/1985,1329.640015,1343.969971,1323.47998,1340.949951,1340.949951,15600000
2/10/1985,1343.410034,1351.589966,1327.959961,1333.670044,1333.670044,12580000
3/10/1985,1332.209961,1345.430054,1323.810059,1333.109985,1333.109985,10700000
4/10/1985,1330.089966,1335.01001,1321.119995,1328.73999,1328.73999,8830000
7/10/1985,1326.050049,1335.910034,1315.189941,1324.369995,1324.369995,9300000
8/10/1985,1325.040039,1333.890015,1316.199951,1325.48999,1325.48999,7620000
9/10/1985,1324.47998,1336.810059,1320.22998,1326.719971,1326.719971,7500000
10/10/1985,1325.599976,1333.329956,1318.439941,1328.069946,1328.069946,6010000
11/10/1985,1328.290039,1343.410034,1323.699951,1339.939941,1339.939941,9210000
14/10/1985,1340.390015,1356.180054,1336.579956,1354.72998,1354.72998,8640000
15/10/1985,1356.73999,1364.140015,1343.530029,1350.810059,1350.810059,13530000
16/10/1985,1351.930054,1371.300049,1346.209961,1368.5,1368.5,13400000
17/10/1985,1366.939941,1378.359985,1356.849976,1369.290039,1369.290039,13980000
18/10/1985,1368.839966,1383.400024,1358.869995,1368.839966,1368.839966,12670000
21/10/1985,1367.050049,1375.670044,1357.75,1364.140015,1364.140015,7800000
22/10/1985,1364.25,1374.660034,1356.180054,1364.359985,1364.359985,9230000
23/10/1985,1364.469971,1373.430054,1357.079956,1367.160034,1367.160034,10770000
24/10/1985,1367.380005,1374.550049,1355.290039,1362.339966,1362.339966,12230000
25/10/1985,1360.099976,1366.709961,1351.589966,1356.52002,1356.52002,11960000
28/10/1985,1353.050049,1364.02002,1346.550049,1359.98999,1359.98999,10710000
29/10/1985,1361.780029,1377.689941,1356.180054,1368.72998,1368.72998,12310000
30/10/1985,1373.050049,1384.630005,1361.01001,1375.569946,1375.569946,15150000
31/10/1985,1375.459961,1383.599976,1362.609985,1374.310059,1374.310059,13330000
1/11/1985,1372.130005,1393.579956,1367.780029,1390.25,1390.25,13930000
4/11/1985,1388.069946,1398.51001,1377.060059,1389.680054,1389.680054,11580000
5/11/1985,1386.810059,1402.52002,1380.280029,1396.670044,1396.670044,13870000
6/11/1985,1398.390015,1411.01001,1386.469971,1403.439941,1403.439941,14980000
7/11/1985,1400.109985,1410.109985,1389.910034,1399.540039,1399.540039,14160000
8/11/1985,1397.939941,1410.439941,1391.060059,1404.359985,1404.359985,11500000
11/11/1985,1405.72998,1432.569946,1402.410034,1431.880005,1431.880005,17030000
12/11/1985,1431.079956,1446.099976,1421.099976,1433.599976,1433.599976,19860000
13/11/1985,1432.680054,1439.790039,1419.380005,1427.75,1427.75,10740000
14/11/1985,1425.689941,1443.810059,1420.640015,1439.219971,1439.219971,12710000
15/11/1985,1435.780029,1450.569946,1425.689941,1435.089966,1435.089966,16310000
18/11/1985,1433.26001,1447.25,1422.25,1440.02002,1440.02002,12790000
19/11/1985,1444.719971,1452.180054,1430.050049,1438.98999,1438.98999,14000000
20/11/1985,1440.369995,1451.48999,1429.23999,1439.219971,1439.219971,17360000
21/11/1985,1445.300049,1466.060059,1439.790039,1462.27002,1462.27002,20310000
22/11/1985,1460.780029,1475.569946,1451.609985,1464.329956,1464.329956,15890000
25/11/1985,1462.839966,1467.089966,1449.430054,1456.650024,1456.650024,11070000
26/11/1985,1456.540039,1470.069946,1447.25,1456.77002,1456.77002,20920000
27/11/1985,1460.439941,1483.829956,1454.01001,1475.689941,1475.689941,23580000
29/11/1985,1480.280029,1486.930054,1463.98999,1472.130005,1472.130005,10990000
2/12/1985,1471.329956,1476.26001,1451.26001,1457.910034,1457.910034,10620000
3/12/1985,1455.050049,1466.400024,1450.339966,1459.060059,1459.060059,9620000
4/12/1985,1463.76001,1488.76001,1457.449951,1484.400024,1484.400024,17420000
5/12/1985,1490.369995,1504.01001,1477.97998,1482.910034,1482.910034,19850000
6/12/1985,1476.719971,1488.300049,1464.790039,1477.180054,1477.180054,15140000
9/12/1985,1483.939941,1504.130005,1478.099976,1497.02002,1497.02002,21060000
10/12/1985,1498.849976,1514.910034,1483.939941,1499.199951,1499.199951,25800000
11/12/1985,1498.170044,1520.300049,1492.089966,1511.699951,1511.699951,25490000
12/12/1985,1512.040039,1523.51001,1496.790039,1511.23999,1511.23999,23580000
13/12/1985,1515.47998,1546.439941,1502.75,1535.209961,1535.209961,22730000
16/12/1985,1538.300049,1570.869995,1528.900024,1553.099976,1553.099976,22700000
17/12/1985,1556.880005,1568.810059,1536.349976,1544.5,1544.5,20390000
18/12/1985,1543.119995,1560.439941,1528.439941,1542.430054,1542.430054,20280000
19/12/1985,1540.369995,1552.97998,1532,1543.920044,1543.920044,16160000
20/12/1985,1548.73999,1564.560059,1535.670044,1543,1543,23510000
23/12/1985,1539.219971,1547.819946,1516.630005,1528.780029,1528.780029,15970000
24/12/1985,1526.380005,1532.449951,1508.829956,1519.150024,1519.150024,9740000
26/12/1985,1520.76001,1532.569946,1514.680054,1526.48999,1526.48999,6770000
27/12/1985,1530.160034,1548.849976,1527.290039,1543,1543,9910000
30/12/1985,1546.099976,1557.339966,1534.97998,1550.459961,1550.459961,11450000
31/12/1985,1552.290039,1562.839966,1537.5,1546.670044,1546.670044,13630000
2/1/1986,1546.219971,1551.949951,1523.73999,1537.72998,1537.72998,10660000
3/1/1986,1540.02002,1557.109985,1534.97998,1549.199951,1549.199951,10460000
6/1/1986,1550,1557,1537.040039,1547.589966,1547.589966,11000000
7/1/1986,1552.060059,1573.73999,1544.5,1565.709961,1565.709961,15170000
8/1/1986,1570.98999,1578.099976,1516.630005,1526.609985,1526.609985,20630000
9/1/1986,1516.060059,1530.849976,1495.640015,1518.22998,1518.22998,21010000
10/1/1986,1520.76001,1530.959961,1500.569946,1513.530029,1513.530029,12520000
13/1/1986,1511.930054,1526.829956,1502.290039,1520.530029,1520.530029,13130000
14/1/1986,1526.380005,1530.619995,1508.030029,1519.040039,1519.040039,11790000
15/1/1986,1519.839966,1535.319946,1512.959961,1527.290039,1527.290039,11290000
16/1/1986,1531.079956,1547.709961,1517.089966,1541.630005,1541.630005,16920000
17/1/1986,1541.170044,1552.52002,1519.719971,1536.699951,1536.699951,17010000
20/1/1986,1530.849976,1536.01001,1516.859985,1529.130005,1529.130005,8140000
21/1/1986,1530.390015,1535.890015,1502.869995,1514.449951,1514.449951,13570000
22/1/1986,1513.420044,1525.569946,1494.839966,1502.290039,1502.290039,12970000
23/1/1986,1500.339966,1519.390015,1491.73999,1511.23999,1511.23999,14150000
24/1/1986,1517.430054,1537.390015,1507.680054,1529.930054,1529.930054,13790000
27/1/1986,20000,20000,30000,50000,1537.609985,11430000
28/1/1986,1540.369995,1561.349976,1530.5,1556.420044,1556.420044,16080000
29/1/1986,1558.140015,1578.099976,1548.050049,1558.939941,1558.939941,18090000
30/1/1986,1558.369995,1572.589966,1545.76001,1552.180054,1552.180054,13370000
31/1/1986,1551.26001,1582.910034,1548.170044,1570.98999,1570.98999,17840000
3/2/1986,1570.530029,1600.109985,1564.329956,1594.27002,1594.27002,16320000
4/2/1986,1596.670044,1611.469971,1575.459961,1593.22998,1593.22998,21880000
5/2/1986,1590.140015,1601.829956,1576.26001,1593.119995,1593.119995,16260000
6/2/1986,1595.76001,1616.51001,1587.5,1600.689941,1600.689941,18580000
7/2/1986,1590.140015,1622.819946,1576.829956,1613.420044,1613.420044,18470000
10/2/1986,1614.449951,1633.140015,1605.160034,1626.380005,1626.380005,15150000
11/2/1986,1624.890015,1637.5,1613.300049,1622.819946,1622.819946,15710000
12/2/1986,1625.339966,1640.47998,1611.699951,1629.930054,1629.930054,18270000
13/2/1986,1632.569946,1649.310059,1616.859985,1645.069946,1645.069946,16320000
14/2/1986,1645.410034,1668.689941,1636.119995,1664.449951,1664.449951,19100000
18/2/1986,1661.579956,1685.550049,1649.430054,1678.780029,1678.780029,16930000
19/2/1986,1673.050049,1689.219971,1651.030029,1658.26001,1658.26001,15180000
20/2/1986,1652.75,1675.459961,1641.969971,1672.819946,1672.819946,13910000
21/2/1986,1681.540039,1702.75,1668.689941,1697.709961,1697.709961,21280000
24/2/1986,1689.790039,1709.75,1678.670044,1698.280029,1698.280029,16080000
25/2/1986,1695.98999,1709.52002,1674.079956,1692.660034,1692.660034,16000000
26/2/1986,1694.040039,1714.790039,1679.589966,1696.900024,1696.900024,19340000
27/2/1986,1701.829956,1728.900024,1683.369995,1713.98999,1713.98999,21010000
28/2/1986,1722.589966,1732.569946,1687.5,1709.060059,1709.060059,21070000
3/3/1986,1706.189941,1714.329956,1684.630005,1696.670044,1696.670044,13800000
4/3/1986,1699.109985,1718.630005,1679.719971,1686.420044,1686.420044,17030000
5/3/1986,1681.630005,1695.400024,1663.069946,1686.660034,1686.660034,17360000
6/3/1986,1698.640015,1711.209961,1681.75,1696.599976,1696.599976,16420000
7/3/1986,1694.800049,1713.47998,1682.829956,1699.829956,1699.829956,15780000
10/3/1986,1698.040039,1715.160034,1688.699951,1702.949951,1702.949951,11750000
11/3/1986,1714.800049,1752.170044,1704.26001,1746.050049,1746.050049,20450000
12/3/1986,1750,1773.349976,1733.47998,1745.449951,1745.449951,22630000
13/3/1986,1740.060059,1768.800049,1729.530029,1753.709961,1753.709961,17660000
14/3/1986,1761.140015,1799.930054,1745.209961,1792.73999,1792.73999,22780000
17/3/1986,1777.060059,1790.589966,1758.380005,1776.859985,1776.859985,15120000
18/3/1986,1772.27002,1806.75,1763.650024,1789.869995,1789.869995,16120000
19/3/1986,1796.699951,1806.98999,1773.469971,1787.949951,1787.949951,13870000
20/3/1986,1793.819946,1820.76001,1784.359985,1804.23999,1804.23999,14320000
21/3/1986,1807.949951,1821.23999,1764.849976,1768.560059,1768.560059,30170000
24/3/1986,1784.359985,1796.219971,1763.290039,1782.930054,1782.930054,19510000
25/3/1986,1781.01001,1794.300049,1762.089966,1778.5,1778.5,14970000
26/3/1986,1784.119995,1817.410034,1775.97998,1810.699951,1810.699951,19030000
27/3/1986,1822.199951,1849.73999,1806.51001,1821.719971,1821.719971,22460000
31/3/1986,1824.22998,1841.829956,1803.160034,1818.609985,1818.609985,14670000
1/4/1986,1822.079956,1829.02002,1777.540039,1790.109985,1790.109985,19440000
2/4/1986,1786.280029,1803.640015,1769.76001,1795.26001,1795.26001,15750000
3/4/1986,1796.459961,1809.27002,1753.709961,1766.400024,1766.400024,16890000
4/4/1986,1762.930054,1772.869995,1728.449951,1739.219971,1739.219971,17090000
7/4/1986,1734.550049,1749.040039,1712.52002,1735.51001,1735.51001,14410000
8/4/1986,1750.359985,1779.569946,1737.069946,1769.76001,1769.76001,17210000
9/4/1986,1784.359985,1807.709961,1754.189941,1778.619995,1778.619995,16930000
10/4/1986,1791.069946,1807.829956,1768.199951,1794.300049,1794.300049,69590000
11/4/1986,1800.719971,1812.5,1779.140015,1790.180054,1790.180054,20660000
14/4/1986,1791.420044,1811.380005,1781,1805.310059,1805.310059,11010000
15/4/1986,1799.849976,1822.050049,1789.680054,1809.650024,1809.650024,14870000
16/4/1986,1823.410034,1859.619995,1814.72998,1847.969971,1847.969971,32130000
17/4/1986,1849.079956,1870.160034,1831.719971,1855.030029,1855.030029,22630000
18/4/1986,1851.810059,1870.160034,1830.97998,1840.400024,1840.400024,21670000
21/4/1986,1842.51001,1864.209961,1829.859985,1855.900024,1855.900024,15270000
22/4/1986,1858.26001,1866.439941,1815.969971,1830.97998,1830.97998,19290000
23/4/1986,1823.410034,1841.27002,1803.939941,1829.609985,1829.609985,15840000
24/4/1986,1831.719971,1848.459961,1818.949951,1831.719971,1831.719971,17920000
25/4/1986,1836.430054,1848.459961,1813.73999,1835.569946,1835.569946,15330000
28/4/1986,1834.199951,1852.660034,1817.709961,1843.75,1843.75,13680000
29/4/1986,1848.829956,1856.150024,1813.119995,1825.890015,1825.890015,16400000
30/4/1986,1825.400024,1831.22998,1777.900024,1783.97998,1783.97998,17270000
1/5/1986,1777.900024,1796.880005,1761.040039,1777.780029,1777.780029,18550000
2/5/1986,1782.23999,1795.880005,1763.140015,1774.680054,1774.680054,14840000
5/5/1986,1777.530029,1800.349976,1770.959961,1793.77002,1793.77002,11680000
6/5/1986,1799.359985,1803.319946,1775.920044,1787.949951,1787.949951,14540000
7/5/1986,1782.369995,1790.050049,1755.209961,1775.300049,1775.300049,16960000
8/5/1986,1780.75,1797.869995,1768.47998,1786.209961,1786.209961,16110000
9/5/1986,1779.640015,1797.119995,1767.72998,1789.430054,1789.430054,13850000
12/5/1986,1786.459961,1804.319946,1774.800049,1787.329956,1787.329956,12030000
13/5/1986,1790.550049,1804.069946,1772.319946,1785.339966,1785.339966,14660000
14/5/1986,1790.430054,1815.22998,1775.550049,1808.280029,1808.280029,15790000
15/5/1986,1803.939941,1808.780029,1766.98999,1774.680054,1774.680054,14560000
16/5/1986,1770.959961,1775.670044,1749.880005,1759.800049,1759.800049,13480000
19/5/1986,1763.140015,1769.839966,1746.530029,1758.180054,1758.180054,8460000
20/5/1986,1758.560059,1788.439941,1752.47998,1783.97998,1783.97998,10860000
21/5/1986,1783.47998,1798.609985,1766.619995,1775.170044,1775.170044,11770000
22/5/1986,1782.609985,1813.73999,1774.180054,1806.300049,1806.300049,17100000
23/5/1986,1812.25,1842.140015,1804.689941,1823.290039,1823.290039,12660000
27/5/1986,1833.160034,1856.560059,1823.47998,1853.030029,1853.030029,12540000
28/5/1986,1862.01001,1891.790039,1851.920044,1878.280029,1878.280029,18020000
29/5/1986,1874.869995,1892.969971,1857.420044,1882.349976,1882.349976,14940000
30/5/1986,1872.51001,1898.219971,1857.949951,1876.709961,1876.709961,16210000
2/6/1986,1874.189941,1886.170044,1845.530029,1861.949951,1861.949951,12370000
3/6/1986,1860.73999,1875.540039,1845.670044,1870.430054,1870.430054,12520000
4/6/1986,1876.349976,1882,1846.339966,1863.290039,1863.290039,12240000
5/6/1986,1865.180054,1880.790039,1851.180054,1879.439941,1879.439941,11090000
6/6/1986,1879.97998,1894.380005,1866.119995,1885.900024,1885.900024,11160000
9/6/1986,1878.77002,1880.25,1833.829956,1840.150024,1840.150024,12020000
10/6/1986,1836.380005,1852.800049,1816.069946,1837.189941,1837.189941,13590000
11/6/1986,1842.030029,1854.680054,1825.75,1846.069946,1846.069946,11320000
12/6/1986,1846.069946,1851.859985,1826.290039,1838.130005,1838.130005,8810000
13/6/1986,1848.219971,1883.209961,1843.920044,1874.189941,1874.189941,14390000
16/6/1986,1880.52002,1890.609985,1863.290039,1871.77002,1871.77002,12530000
17/6/1986,1877.619995,1886.97998,1853.939941,1865.780029,1865.780029,12330000
18/6/1986,1867.839966,1881.329956,1843.75,1868.939941,1868.939941,12620000
19/6/1986,1864.400024,1883.119995,1851.459961,1855.859985,1855.859985,12560000
20/6/1986,1864.400024,1882.849976,1847.640015,1879.540039,1879.540039,17720000
23/6/1986,1873.48999,1883.400024,1853.390015,1864.26001,1864.26001,15250000
24/6/1986,1867.430054,1891.800049,1853.939941,1875.550049,1875.550049,13430000
25/6/1986,1879.540039,1903.359985,1870.319946,1885.050049,1885.050049,15320000
26/6/1986,1890.040039,1897.219971,1867.410034,1880.199951,1880.199951,10900000
27/6/1986,1885.969971,1898.900024,1871.339966,1885.26001,1885.26001,10240000
30/6/1986,1884.97998,1908.619995,1876.119995,1892.719971,1892.719971,12360000
1/7/1986,1889.76001,1911.280029,1878.52002,1903.540039,1903.540039,15550000
2/7/1986,1905.51001,1922.670044,1891.310059,1909.030029,1909.030029,12080000
3/7/1986,1911.280029,1918.589966,1887.22998,1900.869995,1900.869995,10490000
7/7/1986,1893.97998,1895.530029,1834.079956,1838.859985,1838.859985,16480000
8/7/1986,1822.130005,1834.359985,1794.98999,1820.72998,1820.72998,19530000
9/7/1986,1825.079956,1838.579956,1807.650024,1826.069946,1826.069946,15930000
10/7/1986,1833.800049,1842.939941,1799.069946,1831.829956,1831.829956,16340000
11/7/1986,1832.109985,1840.969971,1810.880005,1821.430054,1821.430054,12950000
14/7/1986,1809.339966,1816.650024,1785.290039,1793.449951,1793.449951,13140000
15/7/1986,1789.790039,1805.540039,1760.119995,1768.699951,1768.699951,24310000
16/7/1986,1776.859985,1794.290039,1759.699951,1774.180054,1774.180054,16140000
17/7/1986,1778.680054,1802.72998,1762.089966,1781.780029,1781.780029,16060000
18/7/1986,1781.359985,1807.369995,1754.640015,1777.97998,1777.97998,21220000
21/7/1986,1774.180054,1792.599976,1763.920044,1779.109985,1779.109985,10040000
22/7/1986,1777,1810.459961,1769.119995,1795.130005,1795.130005,14990000
23/7/1986,1796.400024,1813.699951,1780.089966,1798.369995,1798.369995,14630000
24/7/1986,1797.810059,1806.810059,1778.680054,1791.619995,1791.619995,13040000
25/7/1986,1799.780029,1821.569946,1791.060059,1810.040039,1810.040039,11420000
28/7/1986,1806.949951,1815.23999,1760.26001,1773.900024,1773.900024,15650000
29/7/1986,1776.430054,1788.949951,1752.949951,1766.869995,1766.869995,14070000
30/7/1986,1768.97998,1794.150024,1741.560059,1779.390015,1779.390015,22940000
31/7/1986,1779.810059,1794.290039,1764.199951,1775.310059,1775.310059,14490000
1/8/1986,1775.310059,1788.800049,1753.089966,1763.640015,1763.640015,11380000
4/8/1986,1753.089966,1785.150024,1730.599976,1769.969971,1769.969971,16320000
5/8/1986,1787.819946,1800.199951,1766.869995,1777,1777,20270000
6/8/1986,1771.650024,1788.670044,1759.839966,1779.530029,1779.530029,15330000
7/8/1986,1774.75,1802.02002,1766.170044,1786.280029,1786.280029,12530000
8/8/1986,1786.420044,1799.780029,1769.689941,1782.619995,1782.619995,12850000
11/8/1986,1786.699951,1824.660034,1779.25,1811.160034,1811.160034,16930000
12/8/1986,1824.380005,1840.550049,1804.420044,1835.48999,1835.48999,15490000
13/8/1986,1836.189941,1860.660034,1822.97998,1844.48999,1844.48999,17470000
14/8/1986,1844.069946,1859.810059,1832.540039,1844.910034,1844.910034,11790000
15/8/1986,1848.140015,1863.609985,1829.02002,1855.599976,1855.599976,15040000
18/8/1986,1857.98999,1875.140015,1842.660034,1869.52002,1869.52002,12620000
19/8/1986,1867.550049,1880.199951,1846.880005,1862.910034,1862.910034,10990000
20/8/1986,1861.219971,1889.339966,1849.969971,1881.329956,1881.329956,17790000
21/8/1986,1883.719971,1899.469971,1864.310059,1881.189941,1881.189941,15170000
22/8/1986,1879.780029,1899.040039,1868.109985,1887.800049,1887.800049,10640000
25/8/1986,1887.650024,1893.420044,1860.52002,1871.77002,1871.77002,10590000
26/8/1986,1876.550049,1911.280029,1870.5,1904.25,1904.25,16880000
27/8/1986,1904.25,1918.589966,1887.800049,1904.530029,1904.530029,15760000
28/8/1986,1896.790039,1912.26001,1882.72998,1900.170044,1900.170044,12460000
29/8/1986,1896.930054,1913.530029,1883.439941,1898.339966,1898.339966,9580000
2/9/1986,1903.26001,1913.390015,1857.420044,1870.359985,1870.359985,17070000
3/9/1986,1861.920044,1888.219971,1852.780029,1881.329956,1881.329956,16070000
4/9/1986,1884.699951,1927.869995,1877.25,1919.709961,1919.709961,22890000
5/9/1986,1918.72998,1933.349976,1890.189941,1899.75,1899.75,21020000
8/9/1986,1889.76001,1907.060059,1866.839966,1888.640015,1888.640015,15270000
9/9/1986,1898.339966,1909.449951,1874.02002,1884.140015,1884.140015,14460000
10/9/1986,1885.689941,1897.5,1863.050049,1879.5,1879.5,14290000
11/9/1986,1861.640015,1868.670044,1780.790039,1792.890015,1792.890015,30720000
12/9/1986,1794.150024,1805.400024,1733.550049,1758.719971,1758.719971,34990000
15/9/1986,1772.920044,1786.97998,1746.199951,1767.579956,1767.579956,18220000
16/9/1986,1763.219971,1785.01001,1739.599976,1778.540039,1778.540039,14790000
17/9/1986,1780.369995,1799.349976,1757.869995,1769.400024,1769.400024,16470000
18/9/1986,1763.219971,1789.930054,1748.030029,1774.180054,1774.180054,17290000
19/9/1986,1765.469971,1783.040039,1747.609985,1762.650024,1762.650024,22560000
22/9/1986,1771.369995,1797.810059,1761.670044,1793.449951,1793.449951,23340000
23/9/1986,1795.97998,1809.76001,1778.540039,1797.810059,1797.810059,21370000
24/9/1986,1798.22998,1820.02002,1786.280029,1803.290039,1803.290039,18210000
25/9/1986,1799.48999,1803.150024,1753.800049,1768.560059,1768.560059,18930000
26/9/1986,1759.420044,1788.099976,1750.140015,1769.689941,1769.689941,11980000
29/9/1986,1759.560059,1768.97998,1732.98999,1755.199951,1755.199951,14890000
30/9/1986,1761.390015,1790.349976,1750.140015,1767.579956,1767.579956,16390000
1/10/1986,1775.030029,1805.819946,1762.650024,1782.900024,1782.900024,21430000
2/10/1986,1778.819946,1796.540039,1767.719971,1781.209961,1781.209961,12120000
3/10/1986,1793.449951,1806.380005,1761.25,1774.180054,1774.180054,18200000
6/10/1986,1772.920044,1794.849976,1763.359985,1784.449951,1784.449951,11360000
7/10/1986,1787.400024,1799.349976,1765.189941,1784.449951,1784.449951,22650000
8/10/1986,1777.560059,1812.430054,1772.219971,1803.849976,1803.849976,21570000
9/10/1986,1802.589966,1824.23999,1785.849976,1796.819946,1796.819946,19390000
10/10/1986,1790.920044,1806.380005,1780.930054,1793.170044,1793.170044,12110000
13/10/1986,1792.599976,1806.949951,1781.5,1798.369995,1798.369995,6660000
14/10/1986,1797.670044,1816.51001,1783.319946,1800.199951,1800.199951,17490000
15/10/1986,1799.209961,1835.77002,1792.180054,1831.689941,1831.689941,18260000
16/10/1986,1835.48999,1852.640015,1819.180054,1836.189941,1836.189941,19860000
17/10/1986,1829.439941,1844.910034,1817.069946,1837.040039,1837.040039,19920000
20/10/1986,1821.290039,1826.630005,1793.869995,1811.02002,1811.02002,14550000
21/10/1986,1811.02002,1822.97998,1792.040039,1805.680054,1805.680054,14770000
22/10/1986,1803.569946,1821.290039,1793.589966,1808.349976,1808.349976,14500000
23/10/1986,1812.150024,1845.050049,1806.949951,1834.930054,1834.930054,18630000
24/10/1986,1836.329956,1851.660034,1821.709961,1832.359985,1832.359985,14980000
27/10/1986,1834.079956,1850.109985,1817.48999,1841.819946,1841.819946,21220000
28/10/1986,1843.640015,1863.469971,1830.98999,1845.469971,1845.469971,17730000
29/10/1986,1841.540039,1863.329956,1834.51001,1851.800049,1851.800049,17970000
30/10/1986,1880.199951,1894.689941,1862.77002,1878.369995,1878.369995,26230000
31/10/1986,1875.280029,1891.72998,1858.130005,1877.709961,1877.709961,18230000
3/11/1986,1880.619995,1902.280029,1870.780029,1894.26001,1894.26001,18350000
4/11/1986,1884.280029,1902,1873.880005,1892.439941,1892.439941,19280000
5/11/1986,1886.109985,1911.140015,1876.550049,1899.040039,1899.040039,24120000
6/11/1986,1891.72998,1907.47998,1868.949951,1891.589966,1891.589966,22560000
7/11/1986,1885.689941,1899.469971,1870.780029,1886.530029,1886.530029,16640000
10/11/1986,1883.439941,1901.01001,1871.199951,1892.290039,1892.290039,17700000
11/11/1986,1891.589966,1904.949951,1882.449951,1895.949951,1895.949951,14570000
12/11/1986,1898.900024,1909.310059,1876.969971,1893.699951,1893.699951,15320000
13/11/1986,1893.140015,1901.01001,1857.280029,1862.199951,1862.199951,20160000
14/11/1986,1861.219971,1883.569946,1848.280029,1873.589966,1873.589966,14140000
17/11/1986,1857,1879.920044,1846.73999,1860.52002,1860.52002,16290000
18/11/1986,1854.329956,1864.310059,1806.52002,1817.209961,1817.209961,22060000
19/11/1986,1811.589966,1838.02002,1797.099976,1826.630005,1826.630005,23170000
20/11/1986,1841.540039,1866.280029,1823.119995,1860.660034,1860.660034,25290000
21/11/1986,1864.030029,1901.859985,1853.069946,1893.560059,1893.560059,27640000
24/11/1986,1887.650024,1921.400024,1879.079956,1906.069946,1906.069946,21930000
25/11/1986,1906.780029,1922.810059,1890.040039,1912.119995,1912.119995,22490000
26/11/1986,1908.459961,1926.459961,1895.109985,1916.76001,1916.76001,16240000
28/11/1986,1917.180054,1923.51001,1903.819946,1914.22998,1914.22998,7670000
1/12/1986,1900.170044,1915.910034,1880.47998,1912.540039,1912.540039,14650000
2/12/1986,1920.699951,1958.800049,1914.930054,1955.569946,1955.569946,27360000
3/12/1986,1947.550049,1971.73999,1933.910034,1947.27002,1947.27002,23250000
4/12/1986,1945.439941,1963.300049,1930.26001,1939.680054,1939.680054,15620000
5/12/1986,1938.410034,1950.219971,1911.699951,1925.060059,1925.060059,15450000
8/12/1986,1925.47998,1946.709961,1906.920044,1930.26001,1930.26001,15430000
9/12/1986,1931.52002,1939.819946,1909.869995,1916.900024,1916.900024,12940000
10/12/1986,1913.670044,1943.050049,1908.319946,1932.930054,1932.930054,16970000
11/12/1986,1940.099976,1947.410034,1904.810059,1923.650024,1923.650024,19460000
12/12/1986,1921.26001,1932.089966,1904.390015,1912.26001,1912.26001,17110000
15/12/1986,1901.01001,1925.339966,1887.089966,1922.810059,1922.810059,18450000
16/12/1986,1923.650024,1942.910034,1912.400024,1936.160034,1936.160034,20440000
17/12/1986,1926.599976,1937.569946,1909.449951,1918.310059,1918.310059,17060000
18/12/1986,1916.199951,1927.02002,1900.170044,1912.819946,1912.819946,18310000
19/12/1986,1914.650024,1935.180054,1899.890015,1928.849976,1928.849976,48550000
22/12/1986,1921.959961,1938.839966,1907.76001,1926.180054,1926.180054,26260000
23/12/1986,1924.209961,1933.77002,1902.280029,1914.369995,1914.369995,28850000
24/12/1986,1913.949951,1937.569946,1910.01001,1926.880005,1926.880005,14500000
26/12/1986,1927.589966,1939.119995,1919.709961,1930.400024,1930.400024,4850000
29/12/1986,1925.199951,1931.380005,1904.530029,1912.119995,1912.119995,2530000
30/12/1986,1911.140015,1920.699951,1894.689941,1908.609985,1908.609985,12350000
31/12/1986,1909.030029,1920.420044,1885.400024,1895.949951,1895.949951,13930000
2/1/1987,1900.589966,1933.48999,1897.359985,1927.310059,1927.310059,10860000
5/1/1987,1944.880005,1980.73999,1936.589966,1971.319946,1971.319946,25260000
6/1/1987,1978.349976,1993.810059,1961.900024,1974.829956,1974.829956,28560000
7/1/1987,1971.880005,2003.089966,1965.689941,1993.949951,1993.949951,22550000
8/1/1987,1996.77002,2014.199951,1975.959961,2002.25,2002.25,25350000
9/1/1987,1998.880005,2021.650024,1988.609985,2005.910034,2005.910034,24950000
12/1/1987,1997.329956,2022.079956,1987.630005,2009.420044,2009.420044,25240000
13/1/1987,2006.609985,2027.140015,1994.52002,2012.939941,2012.939941,23380000
14/1/1987,2012.939941,2046.26001,2003.939941,2035.01001,2035.01001,25120000
15/1/1987,2044.709961,2091.25,2030.790039,2070.72998,2070.72998,32960000
16/1/1987,2073.120117,2099.689941,2054.560059,2076.629883,2076.629883,34850000
19/1/1987,2067.070068,2112.48999,2051.320068,2102.5,2102.5,21950000
20/1/1987,2110.659912,2131.610107,2082.540039,2104.469971,2104.469971,30120000
21/1/1987,2088.439941,2123.879883,2079.02002,2094.070068,2094.070068,24010000
22/1/1987,2090.830078,2151.860107,2083.659912,2145.669922,2145.669922,22940000
23/1/1987,2158.459961,2214.570068,2062.850098,2101.52002,2101.52002,40930000
26/1/1987,2103.629883,2125.419922,2079.719971,2107.280029,2107.280029,18300000
27/1/1987,2121.47998,2160.850098,2110.23999,2150.449951,2150.449951,21710000
28/1/1987,2162.679932,2181.100098,2136.389893,2163.389893,2163.389893,25340000
29/1/1987,2178.149902,2193.340088,2139.199951,2160.01001,2160.01001,25130000
30/1/1987,2158.320068,2173.51001,2127.669922,2158.040039,2158.040039,27150000
2/2/1987,2152.97998,2193.620117,2142.149902,2179.419922,2179.419922,22760000
3/2/1987,2187.98999,2201.209961,2159.72998,2168.449951,2168.449951,25810000
4/2/1987,2176.879883,2198.399902,2154.669922,2191.22998,2191.22998,27710000
5/2/1987,2201.48999,2223.280029,2174.629883,2201.48999,2201.48999,33750000
6/2/1987,2198.540039,2213.300049,2176.320068,2186.870117,2186.870117,18680000
9/2/1987,2183.209961,2195.72998,2157.899902,2176.73999,2176.73999,14690000
10/2/1987,2172.379883,2183.629883,2134.419922,2158.040039,2158.040039,18730000
11/2/1987,2159.72998,2182.51001,2145.530029,2171.959961,2171.959961,17050000
12/2/1987,2181.379883,2203.179932,2146.090088,2165.780029,2165.780029,23630000
13/2/1987,2161,2201.350098,2148.76001,2183.350098,2183.350098,25130000
17/2/1987,2192.77002,2242.409912,2184.899902,2237.48999,2237.48999,24590000
18/2/1987,2254.639893,2266.449951,2213.159912,2237.629883,2237.629883,29600000
19/2/1987,2239.879883,2263.219971,2212.320068,2244.090088,2244.090088,24720000
20/2/1987,2247.75,2260.120117,2220.889893,2235.23999,2235.23999,27570000
23/2/1987,2235.939941,2249.860107,2186.300049,2216.540039,2216.540039,24130000
24/2/1987,2221.030029,2244.090088,2202.620117,2223.280029,2223.280029,17350000
25/2/1987,2223.139893,2248.590088,2209.360107,2226.23999,2226.23999,18600000
26/2/1987,2223.98999,2239.310059,2196.709961,2216.679932,2216.679932,17920000
27/2/1987,2220.330078,2237.909912,2204.870117,2223.98999,2223.98999,16540000
2/3/1987,2228.209961,2242.550049,2209.080078,2220.469971,2220.469971,16590000
3/3/1987,2224.409912,2240.439941,2209.929932,2226.52002,2226.52002,14570000
4/3/1987,2238.610107,2270.110107,2226.23999,2257.449951,2257.449951,22300000
5/3/1987,2270.25,2295.699951,2253.939941,2276.429932,2276.429932,21320000
6/3/1987,2281.919922,2298.22998,2256.469971,2280.22998,2280.22998,18490000
9/3/1987,2270.389893,2279.669922,2238.610107,2260.120117,2260.120117,14440000
10/3/1987,2257.310059,2289.929932,2246.47998,2280.090088,2280.090088,15680000
11/3/1987,2294.01001,2302.169922,2256.469971,2268.97998,2268.97998,21850000
12/3/1987,2269.419922,2288.149902,2250.139893,2267.340088,2267.340088,18630000
13/3/1987,2272.159912,2282.389893,2245.030029,2258.659912,2258.659912,15740000
16/3/1987,2251.419922,2263.639893,2224.860107,2248.439941,2248.439941,13720000
17/3/1987,2246.159912,2287.780029,2238.209961,2284.800049,2284.800049,19790000
18/3/1987,2299.01001,2315.199951,2262.219971,2286.929932,2286.929932,25790000
19/3/1987,2281.389893,2310.649902,2270.169922,2299.570068,2299.570068,15830000
20/3/1987,2310.649902,2342.050049,2295.030029,2333.52002,2333.52002,30530000
23/3/1987,2337.5,2373.01001,2322.439941,2363.780029,2363.780029,24730000
24/3/1987,2370.169922,2387.360107,2348.01001,2369.179932,2369.179932,26400000
25/3/1987,2366.76001,2383.52002,2344.459961,2363.48999,2363.48999,19090000
26/3/1987,2374.860107,2399.570068,2359.379883,2372.590088,2372.590088,19460000
27/3/1987,2378.550049,2386.649902,2326.98999,2335.800049,2335.800049,18720000
30/3/1987,2243.040039,2303.409912,2230.26001,2278.409912,2278.409912,28680000
31/3/1987,2296.02002,2315.47998,2271.310059,2304.689941,2304.689941,18570000
1/4/1987,2277.129883,2325.139893,2271.159912,2316.050049,2316.050049,21100000
2/4/1987,2328.550049,2347.590088,2299.290039,2320.449951,2320.449951,22570000
3/4/1987,2321.590088,2402.409912,2307.669922,2390.340088,2390.340088,27410000
6/4/1987,2407.530029,2425,2384.800049,2405.540039,2405.540039,22240000
7/4/1987,2401.280029,2428.409912,2352.840088,2360.939941,2360.939941,26140000
8/4/1987,2371.590088,2396.159912,2342.610107,2372.159912,2372.159912,23220000
9/4/1987,2375.98999,2383.810059,2320.600098,2339.199951,2339.199951,22680000
10/4/1987,2323.439941,2358.659912,2305.110107,2338.780029,2338.780029,24670000
13/4/1987,2332.389893,2355.679932,2278.409912,2287.070068,2287.070068,31990000
14/4/1987,2275.709961,2293.889893,2213.639893,2252.97998,2252.97998,41890000
15/4/1987,2285.800049,2307.530029,2243.320068,2282.949951,2282.949951,29570000
16/4/1987,2296.590088,2320.879883,2264.629883,2275.98999,2275.98999,29940000
20/4/1987,2293.179932,2300.570068,2252.560059,2270.600098,2270.600098,18370000
21/4/1987,2257.669922,2341.050049,2240.909912,2337.070068,2337.070068,25980000
22/4/1987,2331.820068,2353.129883,2282.100098,2285.939941,2285.939941,28240000
23/4/1987,2296.310059,2318.610107,2255.820068,2280.969971,2280.969971,27090000
24/4/1987,2261.080078,2279.550049,2221.590088,2235.370117,2235.370117,23910000
27/4/1987,2208.100098,2264.350098,2180.540039,2230.540039,2230.540039,31990000
28/4/1987,2240.629883,2270.73999,2214.060059,2231.959961,2231.959961,27180000
29/4/1987,2248.01001,2283.23999,2228.27002,2254.26001,2254.26001,26840000
30/4/1987,2256.820068,2314.199951,2250,2286.360107,2286.360107,28340000
1/5/1987,2282.23999,2312.219971,2256.679932,2280.399902,2280.399902,20710000
4/5/1987,2275.139893,2305.959961,2255.26001,2286.219971,2286.219971,17170000
5/5/1987,2303.409912,2348.01001,2294.600098,2338.070068,2338.070068,24910000
6/5/1987,2338.209961,2369.889893,2309.939941,2342.189941,2342.189941,31390000
7/5/1987,2343.320068,2368.610107,2315.77002,2334.659912,2334.659912,40460000
8/5/1987,2345.879883,2357.23999,2303.129883,2322.300049,2322.300049,31260000
11/5/1987,2336.75,2380.77002,2297.919922,2307.300049,2307.300049,34560000
12/5/1987,2309.76001,2333.139893,2289.840088,2322.600098,2322.600098,21320000
13/5/1987,2326.929932,2346.850098,2302.110107,2329.679932,2329.679932,21030000
14/5/1987,2336.459961,2349.310059,2307.159912,2325.48999,2325.48999,19050000
15/5/1987,2309.040039,2324.47998,2266.600098,2272.52002,2272.52002,28370000
18/5/1987,2269.199951,2282.909912,2227.050049,2258.659912,2258.659912,24580000
19/5/1987,2275.120117,2280.459961,2205.399902,2221.280029,2221.280029,25050000
20/5/1987,2218.090088,2248.080078,2188.530029,2215.870117,2215.870117,28500000
21/5/1987,2243.790039,2256.060059,2212.77002,2225.77002,2225.77002,20280000
22/5/1987,2234.189941,2258.419922,2220.149902,2243.199951,2243.199951,14140000
26/5/1987,2273.060059,2305.52002,2252.879883,2297.939941,2297.939941,21890000
27/5/1987,2295.659912,2320.23999,2274.27002,2295.810059,2295.810059,20170000
28/5/1987,2298.090088,2323.570068,2265.929932,2310.679932,2310.679932,15610000
29/5/1987,2326,2332.389893,2281.100098,2291.570068,2291.570068,16040000
1/6/1987,2309.620117,2319.780029,2277,2288.22998,2288.22998,15680000
2/6/1987,2287.469971,2306.429932,2260.620117,2278.219971,2278.219971,16740000
3/6/1987,2292.169922,2330.100098,2283.370117,2320.689941,2320.689941,18030000
4/6/1987,2323.419922,2343.449951,2308.709961,2337.080078,2337.080078,13840000
5/6/1987,2335.409912,2346.330078,2312.350098,2326.149902,2326.149902,14120000
8/6/1987,2320.389893,2362.709961,2306.889893,2351.639893,2351.639893,13750000
9/6/1987,2357.100098,2366.050049,2331.77002,2352.699951,2352.699951,16780000
10/6/1987,2362.860107,2389.709961,2328.580078,2353.610107,2353.610107,23320000
11/6/1987,2366.5,2380.459961,2341.929932,2360.129883,2360.129883,17390000
12/6/1987,2379.100098,2399.419922,2360.73999,2377.72998,2377.72998,19610000
15/6/1987,2393.360107,2409.439941,2374.389893,2391.540039,2391.540039,18160000
16/6/1987,2391.330078,2415.360107,2376.100098,2407.350098,2407.350098,19090000
17/6/1987,2412.850098,2427.290039,2390.699951,2407.350098,2407.350098,21560000
18/6/1987,2397.139893,2419.909912,2386.459961,2408.129883,2408.129883,19300000
19/6/1987,2409.699951,2431.850098,2395.26001,2420.850098,2420.850098,33310000
22/6/1987,2428.389893,2457.290039,2417.399902,2445.51001,2445.51001,23430000
23/6/1987,2454.23999,2466.040039,2421.719971,2439.72998,2439.72998,26680000
24/6/1987,2431.280029,2454.080078,2415.340088,2428.409912,2428.409912,20730000
25/6/1987,2438.459961,2460.139893,2430.330078,2451.050049,2451.050049,16770000
26/6/1987,2439.25,2453.919922,2423.629883,2436.860107,2436.860107,16440000
29/6/1987,2437.659912,2460.300049,2423.790039,2446.909912,2446.909912,16890000
30/6/1987,2448.179932,2456.310059,2401.149902,2418.530029,2418.530029,21370000
1/7/1987,2410.080078,2430.800049,2391.26001,2409.76001,2409.76001,18530000
2/7/1987,2425.379883,2446.27002,2415.659912,2436.699951,2436.699951,17820000
6/7/1987,2448.340088,2460.300049,2412.949951,2429.530029,2429.530029,21380000
7/7/1987,2431.439941,2467.629883,2425.060059,2449.780029,2449.780029,24930000
8/7/1987,2452.169922,2476.23999,2432.560059,2463.969971,2463.969971,25010000
9/7/1987,2462.370117,2478.47998,2441.169922,2451.209961,2451.209961,18360000
10/7/1987,2456.469971,2470.5,2435.909912,2455.98999,2455.98999,21150000
13/7/1987,2456.310059,2470.340088,2427.139893,2452.969971,2452.969971,21050000
14/7/1987,2455.840088,2492.97998,2442.600098,2481.350098,2481.350098,24400000
15/7/1987,2468.429932,2502.22998,2455.199951,2483.73999,2483.73999,25820000
16/7/1987,2496.969971,2511.47998,2471.780029,2496.969971,2496.969971,29670000
17/7/1987,2506.219971,2533.639893,2485.649902,2510.040039,2510.040039,32120000
20/7/1987,2497.929932,2512.280029,2476.879883,2487.820068,2487.820068,16540000
21/7/1987,2479.590088,2500.159912,2444.669922,2467.949951,2467.949951,21470000
22/7/1987,2472.580078,2488.679932,2448.5,2470.179932,2470.179932,20330000
23/7/1987,2470.179932,2492.669922,2447.070068,2471.939941,2471.939941,19080000
24/7/1987,2471.939941,2494.899902,2462.530029,2485.330078,2485.330078,15620000
27/7/1987,2486.449951,2511.639893,2468.75,2493.939941,2493.939941,14200000
28/7/1987,2515.149902,2537.149902,2489.320068,2519.77002,2519.77002,27680000
29/7/1987,2522.800049,2548.469971,2501.590088,2539.540039,2539.540039,27380000
30/7/1987,2543.850098,2576.850098,2527.419922,2567.439941,2567.439941,27200000
31/7/1987,2566.48999,2588.330078,2551.02002,2572.070068,2572.070068,20980000
3/8/1987,2547.830078,2585.300049,2536.669922,2557.080078,2557.080078,21750000
4/8/1987,2553.72998,2568.719971,2525.98999,2546.719971,2546.719971,19280000
5/8/1987,2553.409912,2586.580078,2540.97998,2566.649902,2566.649902,24970000
6/8/1987,2570.629883,2600.919922,2551.820068,2594.22998,2594.22998,26900000
7/8/1987,2591.040039,2611.929932,2576.209961,2592,2592,24460000
10/8/1987,2596.620117,2640.149902,2587.850098,2635.840088,2635.840088,21550000
11/8/1987,2646.209961,2691.959961,2635.52002,2680.47998,2680.47998,40090000
12/8/1987,2670.600098,2700.72998,2648.600098,2669.320068,2669.320068,34210000
13/8/1987,2673.949951,2714.919922,2656.570068,2691.48999,2691.48999,27490000
14/8/1987,2675.219971,2713.330078,2660.080078,2685.429932,2685.429932,23050000
17/8/1987,2688.459961,2713.969971,2674.429932,2700.570068,2700.570068,21280000
18/8/1987,2681.919922,2691.01001,2626.590088,2654.659912,2654.659912,28780000
19/8/1987,2645.25,2676.179932,2628.189941,2665.820068,2665.820068,20850000
20/8/1987,2680.639893,2714.600098,2665.969971,2706.790039,2706.790039,23480000
21/8/1987,2709.659912,2735.48999,2689.090088,2709.5,2709.5,27760000
24/8/1987,2712.370117,2730.550049,2678.889893,2697.070068,2697.070068,18920000
25/8/1987,2709.820068,2746.649902,2694.830078,2722.419922,2722.419922,22900000
26/8/1987,2725.290039,2742.030029,2686.540039,2701.850098,2701.850098,22460000
27/8/1987,2686.540039,2705.52002,2661.350098,2675.060059,2675.060059,19460000
28/8/1987,2669.320068,2680.320068,2632.02002,2639.350098,2639.350098,16750000
31/8/1987,2633.929932,2679.530029,2623.570068,2662.949951,2662.949951,19290000
1/9/1987,2666.77002,2695.469971,2594.070068,2610.969971,2610.969971,21360000
2/9/1987,2606.97998,2631.060059,2567.76001,2602.040039,2602.040039,30630000
3/9/1987,2621.810059,2642.219971,2560.110107,2599.48999,2599.48999,22920000
4/9/1987,2604.110107,2617.189941,2556.280029,2561.379883,2561.379883,14980000
8/9/1987,2551.179932,2571.429932,2493.780029,2545.120117,2545.120117,31810000
9/9/1987,2544.47998,2570.629883,2522.800049,2549.27002,2549.27002,23540000
10/9/1987,2578.129883,2595.5,2549.429932,2576.050049,2576.050049,23530000
11/9/1987,2586.26001,2625.949951,2575.409912,2608.73999,2608.73999,21670000
14/9/1987,2624.360107,2634.570068,2587.850098,2613.040039,2613.040039,15950000
15/9/1987,2607.050049,2610.47998,2560.219971,2566.580078,2566.580078,14930000
16/9/1987,2554.340088,2585.179932,2522.52002,2530.189941,2530.189941,21890000
17/9/1987,2550.100098,2557.280029,2508,2527.899902,2527.899902,19350000
18/9/1987,2539.97998,2554.830078,2514.030029,2524.639893,2524.639893,23550000
21/9/1987,2537.860107,2559.72998,2479.77002,2492.820068,2492.820068,22050000
22/9/1987,2500,2572.620117,2468.98999,2568.050049,2568.050049,25650000
23/9/1987,2577.679932,2602.149902,2554.830078,2585.669922,2585.669922,30450000
24/9/1987,2574.409912,2603.949951,2552.060059,2566.419922,2566.419922,16900000
25/9/1987,2564.459961,2584.040039,2543.72998,2570.169922,2570.169922,13760000
28/9/1987,2602.639893,2634.949951,2574.580078,2601.5,2601.5,26300000
29/9/1987,2601.5,2627.610107,2569.030029,2590.570068,2590.570068,20650000
30/9/1987,2581.919922,2613.580078,2563.639893,2596.280029,2596.280029,23360000
1/10/1987,2601.5,2648.98999,2593.179932,2639.199951,2639.199951,22200000
2/10/1987,2641.159912,2662.370117,2622.060059,2640.98999,2640.98999,17760000
5/10/1987,2646.540039,2658.780029,2610.969971,2640.179932,2640.179932,19000000
6/10/1987,2623.530029,2632.830078,2542.590088,2548.629883,2548.629883,24370000
7/10/1987,2549.449951,2570.98999,2511.75,2551.080078,2551.080078,25850000
8/10/1987,2555.320068,2561.360107,2491.51001,2516.639893,2516.639893,21960000
9/10/1987,2508.159912,2531.659912,2472.26001,2482.209961,2482.209961,20730000
12/10/1987,2479.439941,2504.899902,2433.909912,2471.439941,2471.439941,19850000
13/10/1987,2499.350098,2528.389893,2456.919922,2508.159912,2508.159912,24890000
14/10/1987,2473.560059,2485.149902,2400.459961,2412.699951,2412.699951,29730000
15/10/1987,2394.419922,2439.780029,2345.629883,2355.090088,2355.090088,38070000
16/10/1987,2363.899902,2396.209961,2207.72998,2246.72998,2246.72998,57270000
19/10/1987,2046.670044,2164.159912,1677.550049,1738.73999,1738.73999,87230000
20/10/1987,1949.77002,2067.469971,1616.209961,1841.01001,1841.01001,91240000
21/10/1987,2016.079956,2081.070068,1951.76001,2027.849976,2027.849976,62980000
22/10/1987,1868.199951,2004.969971,1837.859985,1950.430054,1950.430054,54270000
23/10/1987,1911.140015,1993.869995,1898.540039,1950.76001,1950.76001,34140000
26/10/1987,1864.219971,1881.800049,1774.040039,1793.930054,1793.930054,35420000
27/10/1987,1883.119995,1904.680054,1806.699951,1846.48999,1846.48999,32200000
28/10/1987,1781.329956,1904.51001,1767.73999,1846.819946,1846.819946,38060000
29/10/1987,1863.400024,1971.97998,1849.300049,1938.329956,1938.329956,32390000
30/10/1987,2023.380005,2049.070068,1965.680054,1993.530029,1993.530029,39640000
2/11/1987,1972.650024,2027.52002,1957.22998,2014.089966,2014.089966,23530000
3/11/1987,1963.859985,1988.400024,1891.73999,1963.530029,1963.530029,27340000
4/11/1987,1933.189941,1980.599976,1913.5,1945.290039,1945.290039,25600000
5/11/1987,1927.880005,2011.939941,1920.420044,1985.410034,1985.410034,29880000
6/11/1987,1991.550049,2023.540039,1938.829956,1959.050049,1959.050049,23250000
9/11/1987,1926.060059,1941.810059,1881.959961,1900.199951,1900.199951,21960000
10/11/1987,1863.560059,1911.969971,1845.98999,1878.150024,1878.150024,24260000
11/11/1987,1906.329956,1927.719971,1881.959961,1899.199951,1899.199951,17140000
12/11/1987,1964.849976,1983.920044,1934.839966,1960.209961,1960.209961,28590000
13/11/1987,1957.060059,1973.810059,1923.079956,1935.01001,1935.01001,17070000
16/11/1987,1966.349976,1979.280029,1921.75,1949.099976,1949.099976,16930000
17/11/1987,1927.719971,1939.98999,1888.76001,1922.25,1922.25,22490000
18/11/1987,1927.719971,1951.920044,1888.930054,1939.160034,1939.160034,18900000
19/11/1987,1920.76001,1941.97998,1881.800049,1895.390015,1895.390015,20280000
20/11/1987,1869.359985,1926.390015,1853.609985,1913.630005,1913.630005,26080000
23/11/1987,1904.180054,1931.859985,1889.26001,1923.079956,1923.079956,13530000
24/11/1987,1945.290039,1985.25,1936.839966,1963.530029,1963.530029,22070000
25/11/1987,1961.869995,1982.589966,1935.680054,1946.949951,1946.949951,16490000
27/11/1987,1936.339966,1955.23999,1907,1910.47998,1910.47998,10500000
30/11/1987,1859.25,1867.369995,1795.26001,1833.550049,1833.550049,30620000
1/12/1987,1860.25,1877.97998,1829.079956,1842.339966,1842.339966,18210000
2/12/1987,1842.670044,1871.52002,1825.27002,1848.969971,1848.969971,16280000
3/12/1987,1851.619995,1859.079956,1772.209961,1776.530029,1776.530029,23440000
4/12/1987,1765.420044,1794.599976,1733.920044,1766.73999,1766.73999,23590000
7/12/1987,1774.869995,1818.140015,1765.75,1812.170044,1812.170044,16280000
8/12/1987,1812.170044,1870.689941,1794.599976,1868.369995,1868.369995,20620000
9/12/1987,1856.599976,1924.900024,1846.650024,1902.52002,1902.52002,25980000
10/12/1987,1858.420044,1923.569946,1835.709961,1855.439941,1855.439941,26520000
11/12/1987,1857.26001,1887.930054,1838.359985,1867.040039,1867.040039,17750000
14/12/1987,1867.209961,1942.310059,1860.410034,1932.859985,1932.859985,24840000
15/12/1987,1938.660034,1969,1916.280029,1941.47998,1941.47998,28390000
16/12/1987,1939.819946,1984.079956,1918.439941,1974.469971,1974.469971,23790000
17/12/1987,1976.959961,1987.22998,1917.439941,1924.400024,1924.400024,23600000
18/12/1987,1939.660034,1982.920044,1924.72998,1975.300049,1975.300049,40310000
21/12/1987,1974.640015,2008.449951,1959.560059,1990.380005,1990.380005,21680000
22/12/1987,1985.579956,1999.670044,1949.27002,1978.449951,1978.449951,20630000
23/12/1987,1990.219971,2019.560059,1977.619995,2005.640015,2005.640015,22830000
24/12/1987,2003.810059,2013.099976,1985.73999,1999.670044,1999.670044,8080000
28/12/1987,1955.569946,1966.180054,1921.920044,1942.969971,1942.969971,13870000
29/12/1987,1942.810059,1951.76001,1918.099976,1926.890015,1926.890015,9940000
30/12/1987,1935.339966,1966.180054,1925.72998,1950.099976,1950.099976,15120000
31/12/1987,1927.390015,1951.26001,1912.630005,1938.829956,1938.829956,15360000
4/1/1988,1952.589966,2030.01001,1950.76001,2015.25,2015.25,20880000
5/1/1988,2056.370117,2075.27002,2021.390015,2031.5,2031.5,27200000
6/1/1988,2036.469971,2058.189941,2012.77002,2037.800049,2037.800049,18800000
7/1/1988,2019.890015,2061.51001,2004.640015,2051.889893,2051.889893,21370000
8/1/1988,2046.579956,2058.689941,1898.040039,1911.310059,1911.310059,27440000
11/1/1988,1934.349976,1985.25,1886.939941,1945.130005,1945.130005,23390000
12/1/1988,1935.180054,1950.76001,1877.97998,1928.550049,1928.550049,23610000
13/1/1988,1912.140015,1959.550049,1884.949951,1924.72998,1924.72998,24710000
14/1/1988,1922.910034,1940.150024,1894.060059,1916.109985,1916.109985,16650000
15/1/1988,1971.319946,1988.400024,1942.469971,1956.069946,1956.069946,36570000
18/1/1988,1961.699951,1977.449951,1938.98999,1963.859985,1963.859985,11700000
19/1/1988,1944.130005,1977.290039,1923.410034,1936.339966,1936.339966,19160000
20/1/1988,1922.25,1934.849976,1858.589966,1879.140015,1879.140015,24070000
21/1/1988,1892.410034,1903.349976,1845.98999,1879.310059,1879.310059,19420000
22/1/1988,1892.900024,1911.800049,1876.160034,1903.51001,1903.51001,13440000
25/1/1988,1904.839966,1960.540039,1897.050049,1946.449951,1946.449951,23050000
26/1/1988,1938,1957.72998,1906.5,1920.589966,1920.589966,16720000
27/1/1988,1926.859985,1951.76001,1889.420044,1911.140015,1911.140015,23070000
28/1/1988,1921.579956,1944.130005,1904.339966,1930.040039,1930.040039,18430000
29/1/1988,1941.969971,1967.670044,1921.089966,1958.219971,1958.219971,23320000
1/2/1988,1972.810059,1985.410034,1935.839966,1944.630005,1944.630005,35260000
2/2/1988,1938.48999,1965.02002,1921.089966,1952.920044,1952.920044,19600000
3/2/1988,1950.430054,1971.97998,1907,1924.569946,1924.569946,25640000
4/2/1988,1923.900024,1941.47998,1902.849976,1923.569946,1923.569946,52810000
5/2/1988,1923.23999,1940.319946,1906.319946,1910.47998,1910.47998,21080000
8/2/1988,1894.72998,1911.140015,1878.150024,1895.719971,1895.719971,14550000
9/2/1988,1900.359985,1921.579956,1885.780029,1914.459961,1914.459961,14960000
10/2/1988,1923.900024,1967.839966,1916.780029,1962.040039,1962.040039,27570000
11/2/1988,1963.359985,1982.430054,1942.810059,1961.540039,1961.540039,19400000
12/2/1988,1964.849976,1995.689941,1958.060059,1983.26001,1983.26001,16550000
16/2/1988,1981.930054,2010.439941,1969.829956,2005.969971,2005.969971,15890000
17/2/1988,2006.630005,2026.189941,1982.589966,2000.98999,2000.98999,25030000
18/2/1988,1995.52002,2011.939941,1972.810059,1986.410034,1986.410034,18330000
19/2/1988,1983.75,2018.900024,1973.310059,2014.589966,2014.589966,23910000
22/2/1988,2010.939941,2051.719971,1998.670044,2040.290039,2040.290039,24230000
23/2/1988,2039.290039,2057.030029,2017.23999,2039.119995,2039.119995,21420000
24/2/1988,2040.780029,2061.340088,2022.880005,2039.949951,2039.949951,24330000
25/2/1988,2040.280029,2078.080078,2006.959961,2017.569946,2017.569946,28970000
26/2/1988,2020.219971,2034.810059,2005.140015,2023.209961,2023.209961,14730000
29/2/1988,2029.670044,2074.600098,2017.23999,2071.620117,2071.620117,20080000
1/3/1988,2074.929932,2086.870117,2048.570068,2070.469971,2070.469971,23630000
2/3/1988,2080.570068,2094.5,2058.189941,2071.290039,2071.290039,19920000
3/3/1988,2073.110107,2085.379883,2048.409912,2063.48999,2063.48999,18370000
4/3/1988,2058.679932,2076.76001,2033.48999,2057.860107,2057.860107,16650000
7/3/1988,2052.550049,2069.300049,2034.150024,2056.370117,2056.370117,14100000
8/3/1988,2064.320068,2090.02002,2055.040039,2081.070068,2081.070068,19490000
9/3/1988,2079.080078,2094.159912,2064.48999,2074.27002,2074.27002,18150000
10/3/1988,2073.939941,2081.399902,2020.719971,2026.030029,2026.030029,18120000
11/3/1988,2031,2049.070068,1996.52002,2034.97998,2034.97998,17190000
14/3/1988,2033.97998,2056.699951,2023.040039,2050.070068,2050.070068,11470000
15/3/1988,2049.22998,2062.169922,2030.170044,2047.410034,2047.410034,13280000
16/3/1988,2048.23999,2070.620117,2027.02002,2064.320068,2064.320068,16920000
17/3/1988,2069.959961,2093.169922,2057.030029,2086.040039,2086.040039,20570000
18/3/1988,2101.620117,2110.909912,2067.639893,2087.370117,2087.370117,34640000
21/3/1988,2071.620117,2081.22998,2050.560059,2067.139893,2067.139893,13550000
22/3/1988,2068.129883,2082.889893,2052.060059,2066.149902,2066.149902,13660000
23/3/1988,2064.97998,2085.050049,2047.410034,2067.639893,2067.639893,18930000
24/3/1988,2043.430054,2052.219971,2011.439941,2023.869995,2023.869995,26540000
25/3/1988,2018.72998,2031,1973.810059,1978.949951,1978.949951,18590000
28/3/1988,1962.369995,1990.880005,1951.26001,1979.77002,1979.77002,18240000
29/3/1988,1997.02002,2018.569946,1979.609985,1998.339966,1998.339966,19940000
30/3/1988,2006.300049,2017.569946,1973.810059,1978.119995,1978.119995,21470000
31/3/1988,1973.310059,2000.660034,1957.890015,1988.060059,1988.060059,18280000
4/4/1988,1989.890015,2013.26001,1969.5,1980.599976,1980.599976,17250000
5/4/1988,1986.72998,2011.27002,1969.98999,1997.51001,1997.51001,16940000
6/4/1988,2001.319946,2067.469971,1987.670044,2061.669922,2061.669922,28270000
7/4/1988,2057.030029,2084.219971,2042.939941,2062.169922,2062.169922,22550000
8/4/1988,2060.51001,2103.780029,2051.060059,2090.189941,2090.189941,19890000
11/4/1988,2097.310059,2110.080078,2075.27002,2095.98999,2095.98999,16800000
12/4/1988,2095.159912,2120.689941,2085.379883,2110.080078,2110.080078,20050000
13/4/1988,2107.429932,2121.350098,2082.560059,2107.100098,2107.100098,20010000
14/4/1988,2069.300049,2083.219971,1998.180054,2005.640015,2005.640015,30090000
15/4/1988,2008.949951,2031.329956,1969.98999,2013.930054,2013.930054,33860000
18/4/1988,2001.819946,2023.040039,1985.73999,2008.119995,2008.119995,15940000
19/4/1988,2015.910034,2047.079956,1990.550049,1999.5,1999.5,21110000
20/4/1988,1993.859985,2015.420044,1975.459961,1985.410034,1985.410034,20000000
21/4/1988,1999.670044,2030.5,1968,1987.400024,1987.400024,26460000
22/4/1988,1995.689941,2029.01001,1985.579956,2015.089966,2015.089966,16580000
25/4/1988,2023.540039,2048.570068,2011.599976,2035.969971,2035.969971,16270000
26/4/1988,2037.959961,2062.830078,2023.040039,2044.76001,2044.76001,20310000
27/4/1988,2046.75,2066.639893,2033.160034,2047.910034,2047.910034,17170000
28/4/1988,2041.449951,2057.530029,2026.030029,2041.280029,2041.280029,16980000
29/4/1988,2041.939941,2047.910034,2014.089966,2032.329956,2032.329956,17060000
2/5/1988,2032.160034,2050.399902,2019.890015,2043.27002,2043.27002,15660000
3/5/1988,2046.25,2071.949951,2036.640015,2058.360107,2058.360107,16640000
4/5/1988,2061.169922,2067.139893,2029.51001,2036.310059,2036.310059,18470000
5/5/1988,2031.5,2038.459961,2008.949951,2020.22998,2020.22998,44620000
6/5/1988,2013.589966,2013.589966,1997.839966,2007.459961,2007.459961,16300000
9/5/1988,1998.180054,2013.589966,1984.079956,1997.349976,1997.349976,12520000
10/5/1988,2004.969971,2020.22998,1984.420044,2003.640015,2003.640015,16250000
11/5/1988,1982.76001,1988.560059,1950.27002,1965.849976,1965.849976,18980000
12/5/1988,1973.310059,1986.069946,1960.540039,1968,1968,13130000
13/5/1988,1980.77002,2001.48999,1971.650024,1990.550049,1990.550049,14160000
16/5/1988,1993.530029,2012.599976,1980.27002,2007.630005,2007.630005,12440000
17/5/1988,2017.900024,2026.689941,1982.099976,1986.410034,1986.410034,18190000
18/5/1988,1984.75,1992.869995,1941.310059,1951.089966,1951.089966,18810000
19/5/1988,1938.98999,1963.859985,1921.579956,1958.719971,1958.719971,22670000
20/5/1988,1967.339966,1978.780029,1940.47998,1952.589966,1952.589966,18620000
23/5/1988,1954.079956,1962.369995,1927.219971,1941.47998,1941.47998,14620000
24/5/1988,1946.290039,1967.670044,1938.160034,1962.530029,1962.530029,12820000
25/5/1988,1968.660034,1984.579956,1952.420044,1961.369995,1961.369995,15420000
26/5/1988,1966.209961,1981.150024,1951.280029,1966.699951,1966.699951,53350000
27/5/1988,1964.079956,1970.839966,1944.349976,1956.439941,1956.439941,10380000
31/5/1988,1963.72998,2034.5,1959.380005,2031.119995,2031.119995,21160000
1/6/1988,2029.339966,2076.280029,2021.339966,2064.01001,2064.01001,34980000
2/6/1988,2051.030029,2073.26001,2030.939941,2052.449951,2052.449951,23410000
3/6/1988,2054.76001,2080.72998,2040,2071.310059,2071.310059,19640000
6/6/1988,2070.77002,2083.929932,2049.080078,2075.209961,2075.209961,15480000
7/6/1988,2067.919922,2082.860107,2042.849976,2054.590088,2054.590088,20310000
8/6/1988,2060.449951,2113.620117,2055.830078,2102.949951,2102.949951,28680000
9/6/1988,2097.790039,2119.310059,2081.790039,2093.350098,2093.350098,24700000
10/6/1988,2098.5,2123.580078,2084.810059,2101.709961,2101.709961,19550000
13/6/1988,2102.060059,2114.149902,2084.639893,2099.399902,2099.399902,12490000
14/6/1988,2123.399902,2148.120117,2111.129883,2124.469971,2124.469971,40430000
15/6/1988,2121.97998,2137.449951,2109.530029,2131.399902,2131.399902,16740000
16/6/1988,2112.02002,2120.72998,2081.969971,2094.23999,2094.23999,18880000
17/6/1988,2101.350098,2116.469971,2070.060059,2104.02002,2104.02002,36950000
20/6/1988,2087.659912,2100.110107,2072.719971,2083.929932,2083.929932,13410000
21/6/1988,2094.060059,2115.75,2072.550049,2109.169922,2109.169922,20460000
22/6/1988,2142.959961,2160.100098,2131.050049,2152.199951,2152.199951,28940000
23/6/1988,2144.909912,2169.100098,2131.580078,2148.290039,2148.290039,21580000
24/6/1988,2156.110107,2165.360107,2133.530029,2142.959961,2142.959961,17590000
27/6/1988,2143.129883,2147.76001,2101.169922,2108.459961,2108.459961,15690000
28/6/1988,2109.169922,2139.939941,2100.110107,2130.870117,2130.870117,15660000
29/6/1988,2134.780029,2144.909912,2106.149902,2121.97998,2121.97998,16100000
30/6/1988,2121.800049,2147.219971,2112.379883,2141.709961,2141.709961,24430000
1/7/1988,2144.909912,2151.139893,2118.949951,2131.580078,2131.580078,14340000
5/7/1988,2123.219971,2162.52002,2117.709961,2158.610107,2158.610107,16870000
6/7/1988,2158.610107,2169.449951,2107.399902,2130.159912,2130.159912,21230000
7/7/1988,2121.090088,2136.02002,2101.350098,2122.689941,2122.689941,17000000
8/7/1988,2117.179932,2133.530029,2099.399902,2106.149902,2106.149902,12630000
11/7/1988,2111.840088,2126.070068,2098.679932,2111.310059,2111.310059,10280000
12/7/1988,2110.590088,2121.439941,2077.52002,2092.639893,2092.639893,18610000
13/7/1988,2096.189941,2114.149902,2073.439941,2104.370117,2104.370117,18250000
14/7/1988,2104.02002,2125.709961,2089.26001,2113.620117,2113.620117,14930000
15/7/1988,2117.889893,2140.110107,2099.570068,2129.449951,2129.449951,22040000
18/7/1988,2118.419922,2132.469971,2099.399902,2117.889893,2117.889893,17140000
19/7/1988,2115.75,2127.669922,2081.080078,2097.26001,2097.26001,15420000
20/7/1988,2106.149902,2119.310059,2091.389893,2110.600098,2110.600098,12290000
21/7/1988,2104.909912,2113.620117,2077.169922,2086.590088,2086.590088,13200000
22/7/1988,2081.969971,2092.459961,2050.320068,2060.98999,2060.98999,15700000
25/7/1988,2060.629883,2082.679932,2048.540039,2071.830078,2071.830078,10670000
26/7/1988,2069.699951,2089.790039,2059.570068,2073.969971,2073.969971,12570000
27/7/1988,2079.840088,2089.969971,2047.300049,2053.699951,2053.699951,14970000
28/7/1988,2057.790039,2089.26001,2047.300049,2082.330078,2082.330078,15630000
29/7/1988,2084.280029,2133.01001,2084.280029,2128.72998,2128.72998,25140000
1/8/1988,2126.23999,2146.159912,2111.840088,2130.51001,2130.51001,14450000
2/8/1988,2135.48999,2151.850098,2112.199951,2131.219971,2131.219971,20610000
3/8/1988,2129.27002,2147.939941,2115.399902,2134.070068,2134.070068,18270000
4/8/1988,2143.129883,2147.22998,2117.709961,2126.600098,2126.600098,20280000
5/8/1988,2116.639893,2128.72998,2105.439941,2119.129883,2119.129883,12880000
8/8/1988,2117.709961,2134.600098,2103.129883,2107.399902,2107.399902,12410000
9/8/1988,2107.040039,2110.949951,2061.169922,2079.129883,2079.129883,19580000
10/8/1988,2069.52002,2078.409912,2023.650024,2034.140015,2034.140015,22390000
11/8/1988,2039.650024,2050.679932,2014.050049,2039.300049,2039.300049,27400000
12/8/1988,2033.430054,2046.410034,2019.380005,2037.52002,2037.52002,13430000
15/8/1988,2030.199951,2040.719971,1998.76001,2004.27002,2004.27002,15450000
16/8/1988,2001.23999,2043.560059,1993.780029,2021.51001,2021.51001,20440000
17/8/1988,2025.430054,2042.5,2003.380005,2025.959961,2025.959961,16820000
18/8/1988,2029.689941,2046.589966,2014.219971,2027.030029,2027.030029,14070000
19/8/1988,2035.199951,2048.889893,2011.380005,2016,2016,16280000
22/8/1988,2023.290039,2027.560059,1987.02002,1990.219971,1990.219971,13640000
23/8/1988,1998.219971,2008.359985,1978.660034,1989.329956,1989.329956,14530000
24/8/1988,1992.709961,2028.97998,1990.040039,2026.670044,2026.670044,14480000
25/8/1988,2006.219971,2022.050049,1990.400024,2010.849976,2010.849976,14630000
26/8/1988,2007.290039,2027.380005,2002.130005,2017.430054,2017.430054,10930000
29/8/1988,2023.109985,2047.469971,2019.560059,2041.430054,2041.430054,11390000
30/8/1988,2041.790039,2052.629883,2028.630005,2038.22998,2038.22998,11040000
31/8/1988,2046.050049,2052.449951,2022.939941,2031.650024,2031.650024,11990000
1/9/1988,2023.109985,2027.560059,1988.439941,2002.310059,2002.310059,16540000
2/9/1988,2028.449951,2064.719971,2022.400024,2054.590088,2054.590088,17210000
6/9/1988,2054.409912,2074.679932,2046.410034,2065.26001,2065.26001,12870000
7/9/1988,2077.699951,2084.100098,2052.97998,2065.790039,2065.790039,14400000
8/9/1988,2061.159912,2079.300049,2052.100098,2063.120117,2063.120117,13250000
9/9/1988,2060.810059,2088.72998,2038.939941,2068.810059,2068.810059,16890000
12/9/1988,2071.300049,2088.550049,2057.429932,2072.370117,2072.370117,15130000
13/9/1988,2065.959961,2088.189941,2055.300049,2083.040039,2083.040039,14080000
14/9/1988,2098.5,2111.659912,2079.129883,2100.639893,2100.639893,21440000
15/9/1988,2097.439941,2112.550049,2084.280029,2092.280029,2092.280029,15250000
16/9/1988,2083.570068,2113.26001,2077.699951,2098.149902,2098.149902,29580000
19/9/1988,2087.840088,2096.550049,2066.860107,2081.080078,2081.080078,15350000
20/9/1988,2078.949951,2097.26001,2073.26001,2087.47998,2087.47998,13200000
21/9/1988,2090.679932,2103.310059,2078.77002,2090.5,2090.5,12970000
22/9/1988,2089.439941,2097.080078,2066.679932,2080.01001,2080.01001,14370000
23/9/1988,2076.100098,2097.790039,2070.409912,2090.679932,2090.679932,17090000
26/9/1988,2087.300049,2098.330078,2075.75,2085.169922,2085.169922,9030000
27/9/1988,2085.679932,2095.300049,2069.879883,2082.330078,2082.330078,11410000
28/9/1988,2078.590088,2096.370117,2070.22998,2085.530029,2085.530029,11930000
29/9/1988,2089.439941,2123.76001,2084.459961,2119.310059,2119.310059,19200000
30/9/1988,2118.060059,2140.290039,2104.02002,2112.909912,2112.909912,20120000
3/10/1988,2110.77002,2116.820068,2083.389893,2105.26001,2105.26001,14490000
4/10/1988,2104.370117,2119.48999,2090.679932,2102.060059,2102.060059,13550000
5/10/1988,2096.02002,2119.840088,2082.330078,2106.51001,2106.51001,21070000
6/10/1988,2104.199951,2118.070068,2092.639893,2107.75,2107.75,16880000
7/10/1988,2123.399902,2157.719971,2112.02002,2150.25,2150.25,27500000
10/10/1988,2148.649902,2167.850098,2139.050049,2158.959961,2158.959961,15560000
11/10/1988,2150.600098,2164.830078,2137.090088,2156.469971,2156.469971,14180000
12/10/1988,2137.090088,2146.340088,2113.439941,2126.23999,2126.23999,17840000
13/10/1988,2120.02002,2149.540039,2114.330078,2133.360107,2133.360107,15730000
14/10/1988,2146.159912,2153.800049,2118.77002,2133.179932,2133.179932,15620000
17/10/1988,2131.040039,2150.600098,2120.02002,2140.469971,2140.469971,12970000
18/10/1988,2134.780029,2163.409912,2124.290039,2159.850098,2159.850098,19450000
19/10/1988,2164.290039,2173.01001,2110.949951,2137.27002,2137.27002,21580000
20/10/1988,2136.379883,2183.679932,2129.800049,2181.189941,2181.189941,24030000
21/10/1988,2167.139893,2193.280029,2152.560059,2183.5,2183.5,30340000
24/10/1988,2181.01001,2195.060059,2162.159912,2170.340088,2170.340088,16280000
25/10/1988,2174.070068,2188.659912,2156.830078,2173.360107,2173.360107,15080000
26/10/1988,2174.429932,2182.610107,2148.469971,2165.179932,2165.179932,19830000
27/10/1988,2156.469971,2165.540039,2120.899902,2140.830078,2140.830078,19330000
28/10/1988,2149.540039,2166.429932,2135.669922,2149.889893,2149.889893,17200000
31/10/1988,2140.469971,2161.629883,2125.360107,2148.649902,2148.649902,19330000
1/11/1988,2145.090088,2165.360107,2132.820068,2150.959961,2150.959961,18110000
2/11/1988,2149.179932,2167.669922,2131.399902,2156.830078,2156.830078,21690000
3/11/1988,2165.889893,2185.98999,2153.449951,2170.340088,2170.340088,21670000
4/11/1988,2154.340088,2173.899902,2139.580078,2145.800049,2145.800049,16410000
7/11/1988,2135.840088,2143.139893,2113.620117,2124.639893,2124.639893,18180000
8/11/1988,2132.820068,2146.870117,2119.669922,2127.48999,2127.48999,14580000
9/11/1988,2121.620117,2134.25,2100.820068,2118.23999,2118.23999,17900000
10/11/1988,2116.290039,2132.820068,2103.310059,2114.689941,2114.689941,13230000
11/11/1988,2102.419922,2107.040039,2063.47998,2067.030029,2067.030029,16780000
14/11/1988,2078.050049,2084.810059,2050.850098,2065.080078,2065.080078,17470000
15/11/1988,2073.080078,2088.02002,2060.280029,2077.169922,2077.169922,12940000
16/11/1988,2077.52002,2081.429932,2026.670044,2038.579956,2038.579956,22830000
17/11/1988,2055.830078,2064.189941,2033.25,2052.449951,2052.449951,14510000
18/11/1988,2059.389893,2070.409912,2047.119995,2062.409912,2062.409912,15370000
21/11/1988,2058.679932,2070.060059,2036.810059,2065.969971,2065.969971,12200000
22/11/1988,2062.050049,2086.77002,2052.629883,2077.699951,2077.699951,13320000
23/11/1988,2078.77002,2103.48999,2071.47998,2092.280029,2092.280029,12750000
25/11/1988,2078.22998,2085.530029,2062.77002,2074.679932,2074.679932,9480000
28/11/1988,2074.679932,2095.47998,2062.22998,2081.439941,2081.439941,12320000
29/11/1988,2079.659912,2112.72998,2072.370117,2101.530029,2101.530029,14940000
30/11/1988,2104.909912,2126.600098,2095.47998,2114.51001,2114.51001,15590000
1/12/1988,2110.949951,2120.02002,2095.47998,2101.879883,2101.879883,13580000
2/12/1988,2089.26001,2105.800049,2075.389893,2092.280029,2092.280029,14440000
5/12/1988,2095.129883,2135.48999,2092.639893,2123.76001,2123.76001,16100000
6/12/1988,2126.23999,2158.959961,2117.179932,2149.360107,2149.360107,17780000
7/12/1988,2147.219971,2167.5,2136.379883,2153.629883,2153.629883,19160000
8/12/1988,2146.159912,2162.699951,2133.179932,2141.709961,2141.709961,16030000
9/12/1988,2139.219971,2157,2131.399902,2143.48999,2143.48999,11650000
12/12/1988,2149.889893,2165.179932,2133.889893,2139.580078,2139.580078,11370000
13/12/1988,2135.840088,2151.139893,2119.310059,2143.48999,2143.48999,15210000
14/12/1988,2136.550049,2149.709961,2121.439941,2134.25,2134.25,12470000
15/12/1988,2133.179932,2146.870117,2120.909912,2133,2133,11040000
16/12/1988,2139.110107,2155,2131.25,2150.709961,2150.709961,27140000
19/12/1988,2144.290039,2179.639893,2141.070068,2172.679932,2172.679932,17740000
20/12/1988,2180,2192.679932,2161.25,2166.070068,2166.070068,18980000
21/12/1988,2164.639893,2178.570068,2146.070068,2164.639893,2164.639893,16040000
22/12/1988,2164.639893,2176.429932,2151.429932,2160.360107,2160.360107,16800000
23/12/1988,2164.459961,2176.790039,2157.860107,2168.929932,2168.929932,6000000
27/12/1988,2168.040039,2179.290039,2156.429932,2162.679932,2162.679932,7400000
28/12/1988,2166.070068,2179.639893,2153.570068,2166.429932,2166.429932,10190000
29/12/1988,2169.110107,2193.040039,2165.179932,2182.679932,2182.679932,12220000
30/12/1988,2183.389893,2193.75,2162.5,2168.570068,2168.570068,11140000
3/1/1989,2163.209961,2168.389893,2127.139893,2144.639893,2144.639893,17310000
4/1/1989,2153.75,2183.389893,2146.610107,2177.679932,2177.679932,15710000
5/1/1989,2184.290039,2205.179932,2173.040039,2190.540039,2190.540039,20310000
6/1/1989,2195.889893,2213.75,2182.320068,2194.290039,2194.290039,16500000
9/1/1989,2194.820068,2209.110107,2185,2199.459961,2199.459961,18420000
10/1/1989,2205.360107,2213.75,2182.320068,2193.209961,2193.209961,14690000
11/1/1989,2191.959961,2211.959961,2185.709961,2206.429932,2206.429932,14790000