-
Notifications
You must be signed in to change notification settings - Fork 0
/
^GSPTSE.csv
We can't make this file beautiful and searchable because it's too large.
10359 lines (10359 loc) · 810 KB
/
^GSPTSE.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
1979-06-29,1614.699951,1619.800049,1614.699951,1618.400024,1614.290039,0
1979-07-02,1618.400024,1619.800049,1614.699951,1618.400024,1614.290039,0
1979-07-03,1613.599976,1613.599976,1601.699951,1602.800049,1598.729858,0
1979-07-04,1601.500000,1601.500000,1589.500000,1591.400024,1587.358765,0
1979-07-05,1590.000000,1590.000000,1582.500000,1583.900024,1579.877686,0
1979-07-06,1583.900024,1586.599976,1578.300049,1586.599976,1582.570923,0
1979-07-09,1586.599976,1588.500000,1585.500000,1586.300049,1582.271606,0
1979-07-10,1584.900024,1584.900024,1579.000000,1580.199951,1576.187012,0
1979-07-11,1576.800049,1576.800049,1560.900024,1563.199951,1559.230347,0
1979-07-12,1561.500000,1561.500000,1533.199951,1533.699951,1529.805176,0
1979-07-13,1533.699951,1538.099976,1520.599976,1537.400024,1533.495850,0
1979-07-16,1539.800049,1551.699951,1539.800049,1551.599976,1547.659668,0
1979-07-17,1554.599976,1563.099976,1554.599976,1560.900024,1556.936157,0
1979-07-18,1557.099976,1557.099976,1547.300049,1550.800049,1546.861816,0
1979-07-19,1550.800049,1554.300049,1548.300049,1552.400024,1548.457886,0
1979-07-20,1552.400024,1557.500000,1550.599976,1557.500000,1553.544800,0
1979-07-23,1553.099976,1553.099976,1544.400024,1546.000000,1542.073975,0
1979-07-24,1546.000000,1549.500000,1545.400024,1547.099976,1543.171143,0
1979-07-25,1548.400024,1557.199951,1548.400024,1556.800049,1552.846558,0
1979-07-26,1557.400024,1570.000000,1557.400024,1570.000000,1566.013062,0
1979-07-27,1572.199951,1578.000000,1572.199951,1578.000000,1573.992798,0
1979-07-30,1575.699951,1575.699951,1568.099976,1568.099976,1564.117798,0
1979-07-31,1564.599976,1564.599976,1558.099976,1558.099976,1554.143066,0
1979-08-01,1558.099976,1558.500000,1554.000000,1558.099976,1554.143066,0
1979-08-02,1560.300049,1563.900024,1560.300049,1560.900024,1556.936157,0
1979-08-03,1560.900024,1561.500000,1556.800049,1557.800049,1553.844116,0
1979-08-06,1557.800049,1557.800049,1557.800049,1557.800049,1553.844116,0
1979-08-07,1557.800049,1559.500000,1555.199951,1555.900024,1551.948853,0
1979-08-08,1555.900024,1567.099976,1553.099976,1565.199951,1561.225098,0
1979-08-09,1565.199951,1571.400024,1564.500000,1566.500000,1562.521851,0
1979-08-10,1567.900024,1576.000000,1567.900024,1575.000000,1571.000244,0
1979-08-13,1575.500000,1582.099976,1575.500000,1582.099976,1578.082275,0
1979-08-14,1582.099976,1584.699951,1578.699951,1584.300049,1580.276733,0
1979-08-15,1587.099976,1600.699951,1587.099976,1600.699951,1596.635132,0
1979-08-16,1605.699951,1611.099976,1605.699951,1606.900024,1602.819336,0
1979-08-17,1608.300049,1620.199951,1608.300049,1619.199951,1615.088013,0
1979-08-20,1623.699951,1640.699951,1623.699951,1640.699951,1636.533447,0
1979-08-21,1645.900024,1657.699951,1645.900024,1657.300049,1653.091431,0
1979-08-22,1660.300049,1666.000000,1660.300049,1665.199951,1660.971313,0
1979-08-23,1665.199951,1669.699951,1661.300049,1662.000000,1657.779541,0
1979-08-24,1662.000000,1669.699951,1655.900024,1669.699951,1665.459839,0
1979-08-27,1670.000000,1681.300049,1670.000000,1678.699951,1674.436890,0
1979-08-28,1678.699951,1679.099976,1674.500000,1678.900024,1674.636475,0
1979-08-29,1678.900024,1682.099976,1677.300049,1678.500000,1674.237549,0
1979-08-30,1678.500000,1680.000000,1676.099976,1679.699951,1675.434326,0
1979-08-31,1682.599976,1695.300049,1682.599976,1695.300049,1690.994873,0
1979-09-03,null,null,null,null,null,null
1979-09-04,1695.300049,1697.900024,1689.400024,1689.400024,1685.109863,0
1979-09-05,1681.000000,1681.000000,1659.400024,1661.800049,1657.579956,0
1979-09-06,1667.099976,1696.900024,1667.099976,1694.400024,1690.097168,0
1979-09-07,1697.099976,1725.300049,1697.099976,1725.300049,1720.918701,0
1979-09-10,1725.000000,1725.000000,1718.599976,1720.900024,1716.529907,0
1979-09-11,1720.900024,1726.699951,1715.000000,1715.699951,1711.343018,0
1979-09-12,1715.699951,1727.099976,1711.900024,1727.099976,1722.713989,0
1979-09-13,1727.000000,1727.000000,1718.500000,1719.000000,1714.634644,0
1979-09-14,1719.699951,1732.599976,1719.699951,1731.900024,1727.501953,0
1979-09-17,1731.900024,1739.099976,1728.900024,1728.900024,1724.509521,0
1979-09-18,1726.699951,1726.699951,1718.000000,1719.099976,1714.734497,0
1979-09-19,1719.099976,1723.599976,1714.699951,1721.900024,1717.527344,0
1979-09-20,1722.300049,1737.000000,1722.300049,1737.000000,1732.588989,0
1979-09-21,1738.500000,1745.599976,1738.500000,1740.900024,1736.479004,0
1979-09-24,1740.900024,1742.300049,1735.199951,1735.599976,1731.192505,0
1979-09-25,1735.599976,1737.199951,1727.800049,1736.900024,1732.489258,0
1979-09-26,1740.000000,1756.699951,1740.000000,1751.199951,1746.752808,0
1979-09-27,1751.900024,1761.099976,1751.900024,1758.800049,1754.333618,0
1979-09-28,1758.800049,1759.099976,1750.199951,1751.900024,1747.451050,0
1979-10-01,1751.900024,1753.500000,1745.099976,1753.500000,1749.047119,0
1979-10-02,1756.199951,1771.900024,1756.199951,1771.900024,1767.400269,0
1979-10-03,1773.500000,1781.900024,1773.500000,1780.500000,1775.978394,0
1979-10-04,1780.500000,1790.900024,1779.699951,1790.900024,1786.352173,0
1979-10-05,1791.199951,1807.400024,1791.199951,1804.699951,1800.116943,0
1979-10-08,1804.699951,1804.699951,1804.699951,1804.699951,1800.116943,0
1979-10-09,1793.500000,1793.500000,1740.300049,1740.300049,1735.880737,0
1979-10-10,1724.300049,1724.300049,1668.400024,1689.500000,1685.209595,0
1979-10-11,1689.500000,1698.599976,1683.500000,1685.800049,1681.518921,0
1979-10-12,1685.800049,1686.699951,1674.300049,1674.900024,1670.646851,0
1979-10-15,1671.699951,1671.699951,1643.199951,1643.199951,1639.026978,0
1979-10-16,1635.699951,1635.699951,1610.099976,1617.300049,1613.192871,0
1979-10-17,1617.300049,1625.400024,1617.300049,1620.400024,1616.285156,0
1979-10-18,1624.199951,1645.000000,1624.199951,1639.500000,1635.336426,0
1979-10-19,1635.300049,1635.300049,1597.500000,1597.500000,1593.443237,0
1979-10-22,1588.900024,1588.900024,1514.800049,1537.300049,1533.396240,0
1979-10-23,1537.300049,1551.099976,1525.500000,1526.000000,1522.124756,0
1979-10-24,1526.000000,1541.900024,1522.800049,1538.400024,1534.493408,0
1979-10-25,1533.199951,1533.199951,1520.300049,1521.099976,1517.237061,0
1979-10-26,1521.500000,1529.800049,1521.500000,1527.800049,1523.920166,0
1979-10-29,1534.599976,1547.199951,1534.599976,1542.599976,1538.682495,0
1979-10-30,1542.599976,1556.199951,1539.000000,1556.199951,1552.248047,0
1979-10-31,1560.400024,1582.199951,1560.400024,1579.300049,1575.289429,0
1979-11-01,1580.000000,1603.699951,1580.000000,1603.400024,1599.328369,0
1979-11-02,1607.000000,1612.900024,1607.000000,1610.900024,1606.809082,0
1979-11-05,1607.599976,1607.599976,1597.199951,1600.599976,1596.535400,0
1979-11-06,1600.599976,1600.900024,1595.000000,1597.000000,1592.944580,0
1979-11-07,1595.300049,1595.300049,1578.000000,1578.500000,1574.491455,0
1979-11-08,1577.400024,1577.400024,1572.900024,1573.199951,1569.204712,0
1979-11-09,1575.099976,1589.300049,1575.099976,1588.000000,1583.967407,0
1979-11-12,1590.199951,1612.800049,1590.199951,1612.800049,1608.704468,0
1979-11-13,1614.300049,1619.300049,1614.300049,1615.099976,1610.998535,0
1979-11-14,1615.099976,1624.500000,1607.599976,1623.900024,1619.776245,0
1979-11-15,1626.199951,1634.800049,1626.199951,1632.699951,1628.553833,0
1979-11-16,1632.699951,1634.199951,1625.199951,1625.699951,1621.571655,0
1979-11-19,1625.699951,1635.000000,1624.500000,1628.500000,1624.364380,0
1979-11-20,1628.800049,1639.000000,1628.800049,1631.699951,1627.556274,0
1979-11-21,1625.599976,1625.599976,1615.199951,1624.400024,1620.274780,0
1979-11-22,null,null,null,null,null,null
1979-11-23,1634.199951,1651.699951,1634.199951,1651.699951,1647.505493,0
1979-11-26,1655.400024,1682.199951,1655.400024,1682.199951,1677.928101,0
1979-11-27,1688.000000,1701.400024,1688.000000,1688.099976,1683.812988,0
1979-11-28,1688.099976,1697.099976,1682.900024,1695.000000,1690.695557,0
1979-11-29,1697.500000,1709.699951,1697.500000,1703.300049,1698.974731,0
1979-11-30,1702.199951,1702.199951,1699.199951,1699.599976,1695.283936,0
1979-12-03,1699.599976,1701.300049,1697.699951,1700.099976,1695.782715,0
1979-12-04,1700.199951,1716.699951,1700.199951,1716.699951,1712.340454,0
1979-12-05,1723.699951,1734.900024,1723.699951,1728.699951,1724.309937,0
1979-12-06,1730.500000,1746.599976,1730.500000,1746.599976,1742.164551,0
1979-12-07,1746.599976,1759.300049,1725.599976,1730.300049,1725.906006,0
1979-12-10,1730.300049,1731.500000,1725.900024,1726.500000,1722.115601,0
1979-12-11,1726.500000,1726.599976,1722.400024,1723.000000,1718.624512,0
1979-12-12,1732.800049,1755.800049,1732.800049,1755.800049,1751.341309,0
1979-12-13,1762.000000,1771.800049,1762.000000,1765.800049,1761.315796,0
1979-12-14,1744.300049,1744.300049,1715.000000,1743.500000,1739.072388,0
1979-12-17,1750.300049,1774.199951,1750.300049,1772.400024,1767.899048,0
1979-12-18,1774.699951,1792.599976,1774.699951,1783.900024,1779.369751,0
1979-12-19,1783.900024,1785.199951,1779.599976,1782.500000,1777.973389,0
1979-12-20,1782.500000,1789.699951,1782.300049,1787.900024,1783.359619,0
1979-12-21,1787.900024,1791.599976,1785.000000,1785.400024,1780.866089,0
1979-12-24,1785.400024,1787.300049,1784.000000,1787.300049,1782.761353,0
1979-12-25,null,null,null,null,null,null
1979-12-26,1787.300049,1787.300049,1784.000000,1787.300049,1782.761353,0
1979-12-27,1792.000000,1799.099976,1792.000000,1798.599976,1794.032471,0
1979-12-28,1801.900024,1808.199951,1801.900024,1804.300049,1799.718140,0
1979-12-31,1804.300049,1813.500000,1804.099976,1813.199951,1808.595337,0
1980-01-01,null,null,null,null,null,null
1980-01-02,1813.199951,1828.900024,1806.000000,1806.099976,1801.513428,0
1980-01-03,1799.699951,1799.699951,1778.599976,1789.400024,1784.855957,0
1980-01-04,1789.400024,1796.099976,1786.699951,1795.199951,1790.641235,0
1980-01-07,1797.800049,1814.099976,1797.800049,1814.099976,1809.493042,0
1980-01-08,1814.800049,1832.599976,1814.800049,1832.599976,1827.946045,0
1980-01-09,1839.699951,1861.400024,1839.699951,1854.000000,1849.291748,0
1980-01-10,1859.199951,1884.900024,1859.199951,1884.099976,1879.315430,0
1980-01-11,1887.199951,1903.000000,1887.199951,1898.699951,1893.878174,0
1980-01-14,1903.900024,1924.400024,1903.900024,1922.199951,1917.318604,0
1980-01-15,1927.900024,1944.500000,1927.900024,1944.500000,1939.561890,0
1980-01-16,1946.800049,1964.400024,1946.800049,1946.800049,1941.856323,0
1980-01-17,1946.800049,1968.099976,1944.000000,1968.099976,1963.102051,0
1980-01-18,1968.099976,1975.599976,1964.300049,1966.699951,1961.705566,0
1980-01-21,1972.800049,1981.900024,1972.800049,1973.199951,1968.189087,0
1980-01-22,1967.000000,1967.000000,1920.199951,1920.699951,1915.822510,0
1980-01-23,1920.699951,1934.800049,1895.900024,1934.099976,1929.188354,0
1980-01-24,1944.500000,1959.099976,1944.500000,1952.599976,1947.641479,0
1980-01-25,1952.599976,1955.099976,1952.000000,1955.099976,1950.135010,0
1980-01-28,1957.199951,1972.699951,1957.199951,1972.699951,1967.690308,0
1980-01-29,1977.000000,1999.400024,1977.000000,1988.699951,1983.649658,0
1980-01-30,1993.199951,2025.900024,1993.199951,2025.599976,2020.456055,0
1980-01-31,2027.699951,2048.899902,2027.699951,2027.699951,2022.550659,0
1980-02-01,2027.699951,2032.599976,2014.199951,2032.599976,2027.438232,0
1980-02-04,2033.800049,2041.800049,2033.800049,2039.800049,2034.620117,0
1980-02-05,2032.800049,2032.800049,2016.099976,2018.699951,2013.573486,0
1980-02-06,2018.699951,2029.000000,2017.900024,2022.900024,2017.762817,0
1980-02-07,2038.699951,2054.600098,2038.699951,2052.199951,2046.988647,0
1980-02-08,2059.500000,2100.399902,2059.500000,2100.399902,2095.065918,0
1980-02-11,2113.800049,2125.899902,2113.800049,2118.600098,2113.219971,0
1980-02-12,2117.100098,2117.100098,2108.800049,2117.100098,2111.723633,0
1980-02-13,2117.100098,2128.899902,2106.800049,2107.699951,2102.347412,0
1980-02-14,2102.300049,2102.300049,2041.699951,2045.000000,2039.806641,0
1980-02-15,2044.900024,2044.900024,2030.599976,2044.900024,2039.707153,0
1980-02-18,null,null,null,null,null,null
1980-02-19,2074.600098,2093.399902,2074.600098,2093.399902,2088.083496,0
1980-02-20,2095.199951,2125.399902,2095.199951,2125.399902,2120.002686,0
1980-02-21,2130.699951,2169.699951,2130.699951,2144.500000,2139.054199,0
1980-02-22,2144.500000,2147.800049,2125.100098,2140.000000,2134.565674,0
1980-02-25,2134.199951,2134.199951,2119.000000,2119.000000,2113.618896,0
1980-02-26,2119.000000,2146.000000,2117.500000,2146.000000,2140.550293,0
1980-02-27,2150.100098,2181.600098,2150.100098,2165.899902,2160.399658,0
1980-02-28,2165.899902,2181.699951,2165.899902,2177.600098,2172.070068,0
1980-02-29,2178.699951,2194.800049,2178.699951,2192.600098,2187.032227,0
1980-03-03,2192.600098,2202.600098,2182.500000,2182.500000,2176.957520,0
1980-03-04,2180.199951,2180.199951,2150.000000,2164.899902,2159.402100,0
1980-03-05,2165.300049,2193.199951,2165.300049,2165.899902,2160.399658,0
1980-03-06,2158.600098,2158.600098,2096.500000,2096.500000,2091.175781,0
1980-03-07,2079.600098,2079.600098,2038.599976,2045.699951,2040.504883,0
1980-03-10,2035.599976,2035.599976,1972.000000,1974.599976,1969.585571,0
1980-03-11,1974.599976,2009.699951,1971.699951,2005.099976,2000.008057,0
1980-03-12,2005.099976,2027.900024,1984.900024,1996.300049,1991.230591,0
1980-03-13,1992.300049,1992.300049,1966.800049,1966.800049,1961.805420,0
1980-03-14,1952.400024,1952.400024,1934.599976,1947.300049,1942.354980,0
1980-03-17,1940.900024,1940.900024,1864.800049,1864.800049,1860.064331,0
1980-03-18,1864.800049,1884.800049,1844.199951,1884.800049,1880.013672,0
1980-03-19,1908.400024,1933.099976,1908.400024,1924.000000,1919.114014,0
1980-03-20,1924.000000,1932.500000,1906.500000,1906.500000,1901.658691,0
1980-03-21,1896.900024,1896.900024,1887.099976,1888.099976,1883.305176,0
1980-03-24,1884.900024,1884.900024,1830.800049,1830.800049,1826.150757,0
1980-03-25,1830.800049,1835.699951,1811.599976,1819.800049,1815.178711,0
1980-03-26,1819.800049,1828.900024,1798.000000,1798.199951,1793.633545,0
1980-03-27,1773.099976,1773.099976,1670.900024,1702.500000,1698.176636,0
1980-03-28,1733.699951,1789.199951,1733.699951,1789.199951,1784.656372,0
1980-03-31,1790.599976,1805.099976,1790.599976,1797.599976,1793.034912,0
1980-04-01,1802.300049,1813.699951,1802.300049,1807.800049,1803.209229,0
1980-04-02,1807.800049,1809.800049,1800.800049,1807.199951,1802.610596,0
1980-04-03,1806.900024,1806.900024,1793.500000,1793.500000,1788.945557,0
1980-04-04,null,null,null,null,null,null
1980-04-07,1792.199951,1792.199951,1776.699951,1784.900024,1780.367432,0
1980-04-08,1784.900024,1816.400024,1782.699951,1815.599976,1810.989258,0
1980-04-09,1827.300049,1858.099976,1827.300049,1858.099976,1853.381470,0
1980-04-10,1873.500000,1881.800049,1873.500000,1877.900024,1873.131104,0
1980-04-11,1877.900024,1878.300049,1871.199951,1871.500000,1866.747437,0
1980-04-14,1871.099976,1871.099976,1858.900024,1865.900024,1861.161621,0
1980-04-15,1865.900024,1866.900024,1849.699951,1851.199951,1846.499023,0
1980-04-16,1851.199951,1855.900024,1818.599976,1818.599976,1813.981689,0
1980-04-17,1807.699951,1807.699951,1791.699951,1801.699951,1797.124634,0
1980-04-18,1803.300049,1812.800049,1803.300049,1807.000000,1802.411133,0
1980-04-21,1807.000000,1807.900024,1781.500000,1784.500000,1779.968384,0
1980-04-22,1791.599976,1818.500000,1791.599976,1818.300049,1813.682617,0
1980-04-23,1824.900024,1839.699951,1824.900024,1830.699951,1826.051025,0
1980-04-24,1830.699951,1846.300049,1826.599976,1843.800049,1839.117798,0
1980-04-25,1843.800049,1848.400024,1840.300049,1848.400024,1843.706055,0
1980-04-28,1848.400024,1854.000000,1843.400024,1850.300049,1845.601318,0
1980-04-29,1852.400024,1866.099976,1852.400024,1866.099976,1861.361084,0
1980-04-30,1866.099976,1869.900024,1860.099976,1869.900024,1865.151611,0
1980-05-01,1870.900024,1881.300049,1870.900024,1875.000000,1870.238403,0
1980-05-02,1878.400024,1889.000000,1878.400024,1884.900024,1880.113281,0
1980-05-05,1884.900024,1887.599976,1878.900024,1878.900024,1874.128662,0
1980-05-06,1877.500000,1877.500000,1860.300049,1860.300049,1855.575806,0
1980-05-07,1856.800049,1856.800049,1841.400024,1841.400024,1836.723755,0
1980-05-08,1841.400024,1843.900024,1828.400024,1828.400024,1823.756836,0
1980-05-09,1828.400024,1829.800049,1809.800049,1809.800049,1805.203979,0
1980-05-12,1807.900024,1807.900024,1793.300049,1801.500000,1796.925171,0
1980-05-13,1807.400024,1830.500000,1807.400024,1830.500000,1825.851563,0
1980-05-14,1846.900024,1859.699951,1846.900024,1858.500000,1853.780396,0
1980-05-15,1868.599976,1883.900024,1868.599976,1871.699951,1866.946899,0
1980-05-16,1871.699951,1882.400024,1867.300049,1882.400024,1877.619629,0
1980-05-19,1882.400024,1882.400024,1882.400024,1882.400024,1877.619629,0
1980-05-20,1882.400024,1889.300049,1881.900024,1887.699951,1882.906128,0
1980-05-21,1898.099976,1915.699951,1898.099976,1905.500000,1900.661011,0
1980-05-22,1906.599976,1927.500000,1906.599976,1924.300049,1919.413330,0
1980-05-23,1932.900024,1961.900024,1932.900024,1961.099976,1956.119751,0
1980-05-26,null,null,null,null,null,null
1980-05-27,1998.599976,2011.699951,1998.599976,2006.900024,2001.803467,0
1980-05-28,2006.900024,2011.500000,1991.800049,1997.199951,1992.128052,0
1980-05-29,1995.000000,1995.000000,1956.800049,1956.800049,1951.830933,0
1980-05-30,1956.800049,1973.699951,1949.099976,1971.699951,1966.692871,0
1980-06-02,1975.599976,1987.000000,1975.599976,1981.199951,1976.168823,0
1980-06-03,1982.599976,1989.500000,1982.599976,1984.800049,1979.759644,0
1980-06-04,1987.300049,2016.400024,1987.300049,2016.400024,2011.279419,0
1980-06-05,2019.199951,2035.400024,2019.199951,2019.199951,2014.072266,0
1980-06-06,2019.199951,2027.099976,2018.599976,2022.699951,2017.563232,0
1980-06-09,2026.099976,2035.099976,2026.099976,2027.599976,2022.451050,0
1980-06-10,2027.599976,2029.800049,2020.400024,2026.699951,2021.553223,0
1980-06-11,2031.500000,2043.900024,2031.500000,2040.199951,2035.019043,0
1980-06-12,2040.199951,2049.500000,2035.900024,2040.800049,2035.617432,0
1980-06-13,2045.699951,2053.500000,2045.699951,2051.100098,2045.891479,0
1980-06-16,2048.399902,2048.399902,2037.099976,2041.300049,2036.116333,0
1980-06-17,2041.300049,2048.199951,2040.000000,2048.199951,2042.998535,0
1980-06-18,2048.199951,2051.500000,2039.599976,2044.500000,2039.308105,0
1980-06-19,2044.500000,2048.800049,2026.900024,2027.199951,2022.051880,0
1980-06-20,2024.400024,2024.400024,2018.400024,2020.800049,2015.668335,0
1980-06-23,2016.500000,2020.599976,2014.699951,2018.699951,2013.573486,0
1980-06-24,2020.800049,2032.099976,2017.599976,2031.900024,2026.740112,0
1980-06-25,2037.300049,2053.800049,2037.300049,2053.800049,2048.584473,0
1980-06-26,2061.600098,2072.899902,2057.199951,2057.199951,2051.975586,0
1980-06-27,2058.699951,2070.500000,2054.100098,2069.500000,2064.244629,0
1980-06-30,2073.600098,2076.500000,2061.300049,2061.300049,2056.065186,0
1980-07-01,2061.300049,2061.300049,2061.300049,2061.300049,2056.065186,0
1980-07-02,2075.600098,2088.800049,2072.100098,2088.800049,2083.495605,0
1980-07-03,2094.800049,2120.399902,2094.800049,2120.199951,2114.815918,0
1980-07-04,2122.399902,2136.300049,2122.399902,2136.300049,2130.875244,0
1980-07-07,2137.699951,2138.500000,2130.600098,2138.500000,2133.069580,0
1980-07-08,2145.199951,2149.000000,2138.100098,2143.300049,2137.857178,0
1980-07-09,2141.600098,2151.699951,2139.500000,2141.300049,2135.862305,0
1980-07-10,2135.500000,2135.500000,2114.300049,2114.300049,2108.930908,0
1980-07-11,2103.600098,2116.899902,2099.899902,2116.899902,2111.524414,0
1980-07-14,2116.300049,2126.300049,2116.300049,2126.300049,2120.900391,0
1980-07-15,2129.600098,2129.600098,2114.500000,2115.000000,2109.629150,0
1980-07-16,2114.100098,2126.300049,2113.100098,2117.899902,2112.521729,0
1980-07-17,2120.300049,2133.899902,2120.300049,2133.899902,2128.480713,0
1980-07-18,2145.100098,2156.199951,2145.100098,2150.399902,2144.939209,0
1980-07-21,2158.000000,2170.600098,2151.899902,2170.600098,2165.088135,0
1980-07-22,2172.699951,2184.000000,2172.699951,2179.000000,2173.466553,0
1980-07-23,2184.600098,2198.800049,2184.399902,2195.800049,2190.223877,0
1980-07-24,2201.699951,2205.600098,2195.300049,2204.600098,2199.001465,0
1980-07-25,2204.199951,2205.100098,2196.300049,2197.199951,2191.620361,0
1980-07-28,2191.399902,2191.399902,2181.800049,2184.100098,2178.553711,0
1980-07-29,2185.699951,2206.899902,2185.699951,2206.899902,2201.295654,0
1980-07-30,2209.199951,2221.100098,2209.199951,2212.100098,2206.482666,0
1980-07-31,2202.300049,2202.300049,2186.500000,2197.399902,2191.819580,0
1980-08-01,2200.500000,2200.500000,2189.600098,2194.100098,2188.528320,0
1980-08-04,2194.100098,2194.100098,2194.100098,2194.100098,2188.528320,0
1980-08-05,2187.199951,2187.199951,2177.100098,2177.100098,2171.571289,0
1980-08-06,2175.300049,2180.199951,2165.899902,2179.699951,2174.164551,0
1980-08-07,2188.699951,2205.100098,2188.699951,2205.100098,2199.500000,0
1980-08-08,2212.699951,2231.199951,2212.699951,2225.399902,2219.748535,0
1980-08-11,2224.600098,2247.699951,2224.600098,2246.800049,2241.094482,0
1980-08-12,2254.000000,2258.800049,2239.300049,2239.300049,2233.613281,0
1980-08-13,2236.899902,2247.800049,2236.500000,2241.500000,2235.807861,0
1980-08-14,2246.300049,2258.800049,2246.300049,2258.800049,2253.063965,0
1980-08-15,2259.000000,2261.699951,2255.300049,2256.600098,2250.869629,0
1980-08-18,2251.399902,2251.399902,2218.899902,2218.899902,2213.265137,0
1980-08-19,2212.800049,2215.899902,2203.899902,2203.899902,2198.303223,0
1980-08-20,2205.699951,2246.399902,2205.699951,2246.399902,2240.695313,0
1980-08-21,2255.399902,2270.699951,2255.399902,2270.699951,2264.933594,0
1980-08-22,2280.899902,2288.500000,2271.699951,2271.699951,2265.931152,0
1980-08-25,2272.500000,2276.800049,2267.199951,2267.199951,2261.442383,0
1980-08-26,2266.300049,2278.000000,2261.800049,2262.699951,2256.954102,0
1980-08-27,2260.399902,2260.399902,2242.000000,2242.300049,2236.605713,0
1980-08-28,2238.000000,2238.000000,2205.699951,2205.699951,2200.098633,0
1980-08-29,2199.300049,2218.000000,2195.500000,2218.000000,2212.367676,0
1980-09-01,null,null,null,null,null,null
1980-09-02,2218.199951,2239.100098,2218.199951,2239.100098,2233.414063,0
1980-09-03,2243.500000,2265.500000,2243.500000,2265.500000,2259.746826,0
1980-09-04,2275.399902,2287.100098,2268.600098,2272.699951,2266.928467,0
1980-09-05,2274.399902,2278.800049,2266.300049,2268.800049,2263.038574,0
1980-09-08,2271.800049,2296.199951,2271.800049,2282.899902,2277.102539,0
1980-09-09,2278.600098,2289.300049,2271.000000,2288.800049,2282.987793,0
1980-09-10,2301.600098,2324.300049,2301.600098,2321.300049,2315.405029,0
1980-09-11,2321.100098,2337.699951,2321.100098,2337.699951,2331.763184,0
1980-09-12,2344.100098,2347.699951,2337.100098,2337.800049,2331.863281,0
1980-09-15,2337.199951,2337.199951,2312.199951,2319.100098,2313.210938,0
1980-09-16,2317.899902,2331.600098,2316.100098,2329.000000,2323.085693,0
1980-09-17,2333.600098,2345.399902,2333.600098,2343.199951,2337.249512,0
1980-09-18,2345.899902,2350.199951,2312.100098,2314.100098,2308.223633,0
1980-09-19,2304.399902,2304.399902,2296.699951,2301.199951,2295.356201,0
1980-09-22,2306.699951,2330.800049,2303.399902,2330.800049,2324.881104,0
1980-09-23,2343.199951,2352.899902,2335.100098,2335.699951,2329.768555,0
1980-09-24,2342.800049,2349.199951,2338.399902,2347.800049,2341.837891,0
1980-09-25,2350.699951,2355.399902,2329.500000,2329.500000,2323.584473,0
1980-09-26,2323.000000,2323.000000,2271.100098,2271.100098,2265.332764,0
1980-09-29,2262.699951,2262.699951,2238.800049,2238.800049,2233.114746,0
1980-09-30,2239.000000,2260.000000,2239.000000,2260.000000,2254.260742,0
1980-10-01,2267.399902,2284.600098,2259.000000,2283.100098,2277.302246,0
1980-10-02,2290.399902,2290.399902,2278.800049,2281.899902,2276.104980,0
1980-10-03,2278.800049,2280.100098,2271.800049,2280.100098,2274.310059,0
1980-10-06,2281.600098,2297.500000,2281.600098,2297.500000,2291.665527,0
1980-10-07,2302.000000,2306.300049,2284.500000,2286.600098,2280.793213,0
1980-10-08,2283.100098,2291.399902,2282.399902,2288.100098,2282.289307,0
1980-10-09,2288.500000,2291.699951,2283.500000,2289.300049,2283.486572,0
1980-10-10,2289.899902,2298.800049,2289.899902,2295.899902,2290.069580,0
1980-10-13,2295.899902,2295.899902,2295.899902,2295.899902,2290.069580,0
1980-10-14,2308.800049,2313.000000,2308.199951,2311.199951,2305.330811,0
1980-10-15,2317.399902,2336.800049,2317.399902,2336.800049,2330.865723,0
1980-10-16,2365.800049,2381.399902,2357.699951,2359.100098,2353.109375,0
1980-10-17,2354.199951,2360.800049,2347.399902,2352.199951,2346.226807,0
1980-10-20,2349.699951,2366.300049,2345.300049,2366.300049,2360.291016,0
1980-10-21,2370.500000,2373.000000,2361.000000,2364.399902,2358.395508,0
1980-10-22,2360.300049,2365.899902,2356.100098,2357.699951,2351.712646,0
1980-10-23,2358.500000,2360.300049,2322.399902,2323.100098,2317.200684,0
1980-10-24,2317.000000,2319.500000,2310.199951,2319.199951,2313.310303,0
1980-10-27,2320.100098,2320.100098,2301.000000,2301.800049,2295.954834,0
1980-10-28,2297.100098,2321.899902,2293.800049,2321.899902,2316.003418,0
1980-10-29,2331.899902,2343.300049,2301.399902,2301.399902,2295.555664,0
1980-10-30,2284.699951,2284.699951,2213.000000,2213.000000,2207.380127,0
1980-10-31,2213.399902,2240.399902,2207.800049,2240.199951,2234.510742,0
1980-11-03,2247.100098,2260.699951,2246.800049,2250.800049,2245.084229,0
1980-11-04,null,null,null,null,null,null
1980-11-05,2324.399902,2353.199951,2285.800049,2287.800049,2281.990234,0
1980-11-06,2275.000000,2275.000000,2232.199951,2234.500000,2228.825439,0
1980-11-07,2221.899902,2222.800049,2207.199951,2222.800049,2217.155273,0
1980-11-10,2227.000000,2227.000000,2209.300049,2210.600098,2204.986572,0
1980-11-11,2213.399902,2224.300049,2213.399902,2222.500000,2216.856201,0
1980-11-12,2212.100098,2221.899902,2200.800049,2221.899902,2216.257324,0
1980-11-13,2230.399902,2248.300049,2230.399902,2248.300049,2242.590820,0
1980-11-14,2255.800049,2280.100098,2255.800049,2271.000000,2265.232910,0
1980-11-17,2268.399902,2282.600098,2259.399902,2282.600098,2276.803467,0
1980-11-18,2289.699951,2312.699951,2289.699951,2312.600098,2306.727539,0
1980-11-19,2317.000000,2326.500000,2312.899902,2312.899902,2307.026367,0
1980-11-20,2314.399902,2330.600098,2314.399902,2330.600098,2324.681641,0
1980-11-21,2333.899902,2337.199951,2326.399902,2329.399902,2323.484619,0
1980-11-24,2321.600098,2321.600098,2307.600098,2314.300049,2308.423096,0
1980-11-25,2311.500000,2335.500000,2311.500000,2335.399902,2329.469238,0
1980-11-26,2340.500000,2365.600098,2340.500000,2365.600098,2359.592529,0
1980-11-27,null,null,null,null,null,null
1980-11-28,2386.800049,2402.199951,2386.800049,2402.199951,2396.099609,0
1980-12-01,2405.699951,2405.699951,2375.500000,2378.300049,2372.260498,0
1980-12-02,2367.600098,2371.000000,2352.100098,2367.899902,2361.886719,0
1980-12-03,2367.600098,2367.600098,2361.000000,2365.199951,2359.193604,0
1980-12-04,2362.399902,2366.199951,2356.000000,2356.100098,2350.116943,0
1980-12-05,2341.899902,2341.899902,2323.600098,2325.600098,2319.694336,0
1980-12-08,2318.899902,2318.899902,2275.800049,2276.800049,2271.018066,0
1980-12-09,2270.100098,2278.199951,2261.699951,2267.800049,2262.041016,0
1980-12-10,2270.500000,2272.500000,2235.000000,2235.500000,2229.822998,0
1980-12-11,2216.600098,2216.600098,2172.500000,2188.800049,2183.241455,0
1980-12-12,2189.600098,2222.500000,2189.000000,2222.500000,2216.856201,0
1980-12-15,2227.000000,2230.199951,2218.899902,2218.899902,2213.265137,0
1980-12-16,2205.800049,2226.500000,2193.500000,2213.300049,2207.679443,0
1980-12-17,2218.399902,2231.300049,2218.199951,2231.300049,2225.633545,0
1980-12-18,2238.000000,2248.699951,2236.699951,2238.500000,2232.815430,0
1980-12-19,2234.500000,2247.500000,2234.500000,2245.699951,2239.997070,0
1980-12-22,2248.800049,2264.500000,2248.800049,2264.500000,2258.749268,0
1980-12-23,2271.800049,2284.699951,2271.800049,2282.100098,2276.304932,0
1980-12-24,2279.100098,2279.500000,2275.000000,2276.500000,2270.718750,0
1980-12-25,null,null,null,null,null,null
1980-12-26,2279.100098,2279.500000,2275.000000,2276.500000,2270.718750,0
1980-12-29,2275.800049,2278.699951,2259.600098,2259.800049,2254.061279,0
1980-12-30,2258.699951,2264.600098,2256.100098,2263.399902,2257.651855,0
1980-12-31,2263.399902,2271.000000,2263.399902,2268.699951,2262.938477,0
1981-01-01,null,null,null,null,null,null
1981-01-02,2270.800049,2290.399902,2270.800049,2290.399902,2284.583496,0
1981-01-05,2294.399902,2308.600098,2294.399902,2307.100098,2301.240967,0
1981-01-06,2312.800049,2322.300049,2310.100098,2319.399902,2313.509766,0
1981-01-07,2292.100098,2292.100098,2253.300049,2265.399902,2259.647217,0
1981-01-08,2264.199951,2267.500000,2246.300049,2248.300049,2242.590820,0
1981-01-09,2247.500000,2261.399902,2247.500000,2261.199951,2255.457764,0
1981-01-12,2262.500000,2267.500000,2252.899902,2252.899902,2247.178467,0
1981-01-13,2252.899902,2252.899902,2245.199951,2249.500000,2243.787598,0
1981-01-14,2248.399902,2257.399902,2248.399902,2249.800049,2244.086670,0
1981-01-15,2253.899902,2257.800049,2252.199951,2257.800049,2252.066162,0
1981-01-16,2262.600098,2269.699951,2262.600098,2268.300049,2262.539551,0
1981-01-19,2268.399902,2268.399902,2259.699951,2259.699951,2253.961182,0
1981-01-20,2257.300049,2263.899902,2241.399902,2245.000000,2239.299072,0
1981-01-21,2239.800049,2244.899902,2239.800049,2243.800049,2238.102295,0
1981-01-22,2244.800049,2250.000000,2231.899902,2238.199951,2232.516113,0
1981-01-23,2235.800049,2235.800049,2223.600098,2224.000000,2218.352051,0
1981-01-26,2220.500000,2220.500000,2194.399902,2197.399902,2191.819580,0
1981-01-27,2193.899902,2214.199951,2193.899902,2214.199951,2208.577148,0
1981-01-28,2220.500000,2229.199951,2215.500000,2215.500000,2209.873779,0
1981-01-29,2210.500000,2230.100098,2210.500000,2228.500000,2222.840820,0
1981-01-30,2226.199951,2230.000000,2225.600098,2226.699951,2221.045410,0
1981-02-02,2226.800049,2226.800049,2188.600098,2191.300049,2185.735107,0
1981-02-03,2188.100098,2195.899902,2187.800049,2195.899902,2190.323730,0
1981-02-04,2203.199951,2216.399902,2201.899902,2214.899902,2209.275146,0
1981-02-05,2214.899902,2232.000000,2214.899902,2232.000000,2226.331787,0
1981-02-06,2232.899902,2251.600098,2232.899902,2249.699951,2243.986816,0
1981-02-09,2253.899902,2261.199951,2251.300049,2252.399902,2246.679932,0
1981-02-10,2251.199951,2256.699951,2249.800049,2255.000000,2249.273438,0
1981-02-11,2250.899902,2251.300049,2237.399902,2237.699951,2232.017334,0
1981-02-12,2229.500000,2231.100098,2226.100098,2229.699951,2224.037842,0
1981-02-13,2226.600098,2226.800049,2220.399902,2223.100098,2217.454590,0
1981-02-16,null,null,null,null,null,null
1981-02-17,2213.399902,2217.699951,2205.699951,2205.800049,2200.198730,0
1981-02-18,2203.199951,2203.199951,2193.100098,2193.699951,2188.129395,0
1981-02-19,2193.300049,2193.300049,2160.300049,2160.300049,2154.813965,0
1981-02-20,2153.100098,2153.100098,2143.300049,2151.399902,2145.936279,0
1981-02-23,2153.300049,2168.199951,2153.300049,2168.199951,2162.693848,0
1981-02-24,2171.500000,2175.199951,2171.399902,2172.000000,2166.484375,0
1981-02-25,2169.899902,2170.500000,2152.399902,2164.000000,2158.504395,0
1981-02-26,2175.100098,2179.000000,2172.000000,2176.600098,2171.072510,0
1981-02-27,2177.199951,2179.500000,2173.300049,2179.500000,2173.965332,0
1981-03-02,2178.000000,2180.199951,2172.000000,2179.899902,2174.364014,0
1981-03-03,2178.300049,2178.300049,2165.399902,2168.300049,2162.793701,0
1981-03-04,2163.800049,2175.300049,2163.399902,2175.300049,2169.775879,0
1981-03-05,2180.100098,2188.199951,2179.100098,2181.399902,2175.860352,0
1981-03-06,2182.899902,2190.199951,2182.899902,2190.100098,2184.538818,0
1981-03-09,2190.699951,2193.899902,2189.100098,2191.800049,2186.233887,0
1981-03-10,2192.899902,2199.000000,2189.500000,2190.100098,2184.538818,0
1981-03-11,2191.899902,2194.399902,2189.500000,2191.600098,2186.034668,0
1981-03-12,2192.100098,2227.800049,2192.100098,2227.800049,2222.142822,0
1981-03-13,2239.000000,2250.000000,2239.000000,2245.300049,2239.598145,0
1981-03-16,2247.100098,2259.000000,2244.100098,2259.000000,2253.263428,0
1981-03-17,2263.399902,2272.699951,2258.399902,2262.899902,2257.153320,0
1981-03-18,2264.399902,2277.399902,2264.399902,2271.600098,2265.831543,0
1981-03-19,2279.399902,2281.399902,2270.300049,2271.899902,2266.130371,0
1981-03-20,2273.000000,2303.899902,2273.000000,2302.300049,2296.453369,0
1981-03-23,2306.000000,2310.300049,2303.399902,2309.500000,2303.635254,0
1981-03-24,2311.500000,2321.899902,2311.500000,2319.800049,2313.908936,0
1981-03-25,2318.100098,2336.399902,2318.100098,2336.399902,2330.466797,0
1981-03-26,2342.300049,2348.000000,2339.600098,2341.500000,2335.553711,0
1981-03-27,2341.000000,2342.399902,2332.000000,2333.699951,2327.773682,0
1981-03-30,2330.000000,2330.000000,2318.500000,2318.500000,2312.612305,0
1981-03-31,2324.899902,2335.000000,2324.899902,2333.100098,2327.175537,0
1981-04-01,2336.699951,2365.899902,2334.800049,2365.899902,2359.891846,0
1981-04-02,2374.500000,2383.300049,2367.199951,2375.199951,2369.168213,0
1981-04-03,2373.199951,2374.199951,2369.600098,2374.199951,2368.170654,0
1981-04-06,2367.899902,2367.899902,2349.100098,2356.500000,2350.515869,0
1981-04-07,2348.600098,2350.000000,2343.300049,2349.699951,2343.732910,0
1981-04-08,2351.100098,2359.800049,2351.000000,2358.399902,2352.410645,0
1981-04-09,2358.000000,2366.899902,2358.000000,2365.899902,2359.891846,0
1981-04-10,2371.000000,2378.800049,2370.800049,2378.800049,2372.759033,0
1981-04-13,2375.199951,2375.199951,2354.800049,2356.300049,2350.316406,0
1981-04-14,2352.199951,2352.199951,2331.199951,2331.300049,2325.379883,0
1981-04-15,2328.399902,2339.100098,2328.199951,2339.100098,2333.160156,0
1981-04-16,2342.100098,2355.500000,2339.600098,2355.199951,2349.219238,0
1981-04-17,null,null,null,null,null,null
1981-04-20,2355.000000,2355.199951,2344.399902,2354.399902,2348.420898,0
1981-04-21,2356.399902,2358.500000,2350.199951,2351.500000,2345.528320,0
1981-04-22,2347.399902,2354.800049,2347.199951,2350.399902,2344.430908,0
1981-04-23,2350.899902,2356.899902,2348.399902,2350.399902,2344.430908,0
1981-04-24,2349.500000,2352.199951,2346.600098,2352.199951,2346.226807,0
1981-04-27,2349.600098,2351.899902,2344.399902,2344.600098,2338.645996,0
1981-04-28,2341.899902,2341.899902,2330.000000,2334.000000,2328.072754,0
1981-04-29,2331.199951,2331.199951,2311.399902,2311.800049,2305.929443,0
1981-04-30,2307.800049,2312.699951,2304.300049,2306.399902,2300.542969,0
1981-05-01,2305.199951,2311.100098,2296.300049,2298.800049,2292.962402,0
1981-05-04,2291.699951,2291.699951,2261.199951,2263.600098,2257.851807,0
1981-05-05,2255.699951,2255.699951,2239.800049,2246.800049,2241.094482,0
1981-05-06,2254.100098,2267.500000,2254.100098,2257.600098,2251.866943,0
1981-05-07,2259.800049,2279.899902,2259.300049,2279.899902,2274.110107,0
1981-05-08,2286.000000,2295.000000,2286.000000,2292.699951,2286.877686,0
1981-05-11,2294.600098,2296.600098,2276.500000,2276.500000,2270.718750,0
1981-05-12,2270.899902,2283.399902,2265.899902,2283.399902,2277.601318,0
1981-05-13,2286.899902,2303.100098,2286.899902,2303.100098,2297.251465,0
1981-05-14,2309.500000,2323.699951,2309.500000,2323.699951,2317.799072,0
1981-05-15,2327.300049,2338.899902,2327.300049,2337.800049,2331.863281,0
1981-05-18,2337.800049,2337.800049,2337.800049,2337.800049,2331.863281,0
1981-05-19,2332.300049,2332.300049,2315.100098,2319.100098,2313.210938,0
1981-05-20,2321.500000,2328.199951,2320.300049,2328.199951,2322.287354,0
1981-05-21,2331.600098,2346.500000,2331.300049,2346.500000,2340.541260,0
1981-05-22,2350.399902,2356.500000,2350.399902,2352.000000,2346.027344,0
1981-05-25,null,null,null,null,null,null
1981-05-26,2365.600098,2367.199951,2353.500000,2362.600098,2356.600342,0
1981-05-27,2366.800049,2377.000000,2358.800049,2377.000000,2370.963623,0
1981-05-28,2380.000000,2380.600098,2373.500000,2376.300049,2370.265625,0
1981-05-29,2371.699951,2375.399902,2368.899902,2371.199951,2365.178467,0
1981-06-01,2369.300049,2375.399902,2361.699951,2362.100098,2356.101563,0
1981-06-02,2356.199951,2356.199951,2342.100098,2345.100098,2339.144775,0
1981-06-03,2341.800049,2356.699951,2340.199951,2356.699951,2350.715332,0
1981-06-04,2356.199951,2360.300049,2346.399902,2346.399902,2340.441406,0
1981-06-05,2344.000000,2345.300049,2340.899902,2344.699951,2338.745850,0
1981-06-08,2346.600098,2352.699951,2339.600098,2340.800049,2334.855469,0
1981-06-09,2332.800049,2333.300049,2323.500000,2327.500000,2321.589600,0
1981-06-10,2330.100098,2340.000000,2330.100098,2340.000000,2334.057617,0
1981-06-11,2343.600098,2357.600098,2342.899902,2357.600098,2351.612793,0
1981-06-12,2363.600098,2365.800049,2360.899902,2364.000000,2357.996582,0
1981-06-15,2367.199951,2371.500000,2350.899902,2350.899902,2344.929688,0
1981-06-16,2346.699951,2346.899902,2336.199951,2341.600098,2335.653809,0
1981-06-17,2338.800049,2341.199951,2332.199951,2339.699951,2333.758301,0
1981-06-18,2348.399902,2357.500000,2344.399902,2345.600098,2339.643555,0
1981-06-19,2345.000000,2353.600098,2344.100098,2350.600098,2344.631104,0
1981-06-22,2348.399902,2348.399902,2334.399902,2338.199951,2332.261963,0
1981-06-23,2343.600098,2354.600098,2341.300049,2351.800049,2345.827637,0
1981-06-24,2351.699951,2351.800049,2341.800049,2347.000000,2341.040283,0
1981-06-25,2346.300049,2361.800049,2346.300049,2353.899902,2347.922119,0
1981-06-26,2353.199951,2371.000000,2353.199951,2365.300049,2359.293701,0
1981-06-29,2365.600098,2378.800049,2360.300049,2361.399902,2355.403320,0
1981-06-30,2359.500000,2361.100098,2351.300049,2361.100098,2355.104248,0
1981-07-01,2361.100098,2361.100098,2361.100098,2361.100098,2355.104248,0
1981-07-02,2349.699951,2349.699951,2333.300049,2335.100098,2329.169922,0
1981-07-03,2337.399902,2337.399902,2328.199951,2331.699951,2325.778809,0
1981-07-06,2324.100098,2324.100098,2299.500000,2301.600098,2295.755127,0
1981-07-07,2301.399902,2328.600098,2301.399902,2328.600098,2322.687012,0
1981-07-08,2327.800049,2334.399902,2325.000000,2331.199951,2325.280273,0
1981-07-09,2329.899902,2333.600098,2328.899902,2333.600098,2327.673828,0
1981-07-10,2336.100098,2337.199951,2329.500000,2336.800049,2330.865723,0
1981-07-13,2337.100098,2350.600098,2337.100098,2344.399902,2338.446045,0
1981-07-14,2346.800049,2352.000000,2344.500000,2349.199951,2343.234375,0
1981-07-15,2357.600098,2372.899902,2357.600098,2371.699951,2365.677002,0
1981-07-16,2375.699951,2392.199951,2374.699951,2390.600098,2384.529297,0
1981-07-17,2392.600098,2393.300049,2385.800049,2389.300049,2383.232422,0
1981-07-20,2381.600098,2381.600098,2363.000000,2363.199951,2357.198730,0
1981-07-21,2359.399902,2359.399902,2349.699951,2351.600098,2345.628418,0
1981-07-22,2357.199951,2367.000000,2352.899902,2353.800049,2347.822754,0
1981-07-23,2350.699951,2361.600098,2350.699951,2361.600098,2355.602783,0
1981-07-24,2362.199951,2365.899902,2355.300049,2355.300049,2349.318848,0
1981-07-27,2360.500000,2364.199951,2349.399902,2351.800049,2345.827637,0
1981-07-28,2343.100098,2343.100098,2308.899902,2308.899902,2303.036621,0
1981-07-29,2298.399902,2298.399902,2267.600098,2267.600098,2261.841553,0
1981-07-30,2257.500000,2257.500000,2218.199951,2238.300049,2232.616211,0
1981-07-31,2243.699951,2253.899902,2233.199951,2253.899902,2248.176025,0
1981-08-03,2253.899902,2253.899902,2253.899902,2253.899902,2248.176025,0
1981-08-04,2243.000000,2243.000000,2229.000000,2233.600098,2227.927979,0
1981-08-05,2239.800049,2273.600098,2239.800049,2273.600098,2267.826172,0
1981-08-06,2284.300049,2297.899902,2284.300049,2297.899902,2292.064697,0
1981-08-07,2293.899902,2295.600098,2285.899902,2285.899902,2280.094971,0
1981-08-10,2288.199951,2288.500000,2279.300049,2281.800049,2276.005371,0
1981-08-11,2281.600098,2300.800049,2280.100098,2300.399902,2294.558105,0
1981-08-12,2305.699951,2321.699951,2305.699951,2319.800049,2313.908936,0
1981-08-13,2320.300049,2337.000000,2319.699951,2334.300049,2328.372314,0
1981-08-14,2338.800049,2338.800049,2310.600098,2310.600098,2304.732422,0
1981-08-17,2310.699951,2310.699951,2296.199951,2296.500000,2290.668213,0
1981-08-18,2294.899902,2294.899902,2272.399902,2276.199951,2270.419678,0
1981-08-19,2276.000000,2276.000000,2262.000000,2266.100098,2260.345215,0
1981-08-20,2268.199951,2268.199951,2262.000000,2262.100098,2256.355713,0
1981-08-21,2262.699951,2265.500000,2243.500000,2246.100098,2240.396240,0
1981-08-24,2242.500000,2242.500000,2202.600098,2204.600098,2199.001465,0
1981-08-25,2191.000000,2193.800049,2174.699951,2193.800049,2188.229004,0
1981-08-26,2199.300049,2199.300049,2179.000000,2179.000000,2173.466553,0
1981-08-27,2177.699951,2177.699951,2163.600098,2164.300049,2158.804199,0
1981-08-28,2172.300049,2192.300049,2172.300049,2188.199951,2182.643066,0
1981-08-31,2199.300049,2209.500000,2176.100098,2176.699951,2171.172119,0
1981-09-01,2179.199951,2200.199951,2179.199951,2199.500000,2193.914551,0
1981-09-02,2224.699951,2232.699951,2203.000000,2203.199951,2197.604980,0
1981-09-03,2198.600098,2198.600098,2139.300049,2139.300049,2133.867432,0
1981-09-04,2134.899902,2148.500000,2134.899902,2141.500000,2136.061768,0
1981-09-07,null,null,null,null,null,null
1981-09-08,2134.199951,2134.199951,2066.500000,2072.100098,2066.837891,0
1981-09-09,2073.800049,2073.800049,2045.699951,2048.500000,2043.297852,0
1981-09-10,2060.600098,2068.199951,2059.000000,2067.300049,2062.050293,0
1981-09-11,2080.600098,2090.899902,2077.399902,2090.899902,2085.589844,0
1981-09-14,2091.600098,2091.600098,2073.500000,2075.399902,2070.129395,0
1981-09-15,2069.699951,2069.699951,2029.599976,2030.199951,2025.044312,0
1981-09-16,2018.599976,2018.599976,1981.900024,1993.099976,1988.038696,0
1981-09-17,1993.199951,2000.300049,1955.699951,1956.400024,1951.431641,0
1981-09-18,1944.099976,1944.099976,1927.400024,1933.599976,1928.689697,0
1981-09-21,1931.199951,1935.400024,1913.300049,1934.900024,1929.986572,0
1981-09-22,1946.599976,1965.199951,1943.800049,1955.599976,1950.633789,0
1981-09-23,1947.599976,1947.599976,1906.599976,1923.800049,1918.914673,0
1981-09-24,1916.599976,1917.500000,1896.599976,1896.599976,1891.783569,0
1981-09-25,1880.000000,1880.000000,1803.400024,1812.500000,1807.897217,0
1981-09-28,1781.000000,1855.900024,1752.699951,1855.400024,1850.688232,0
1981-09-29,1884.099976,1907.400024,1883.199951,1894.800049,1889.988159,0
1981-09-30,1888.800049,1888.800049,1873.599976,1883.400024,1878.617065,0
1981-10-01,1880.699951,1902.199951,1877.800049,1902.199951,1897.369507,0
1981-10-02,1911.699951,1936.699951,1911.699951,1936.699951,1931.781860,0
1981-10-05,1953.199951,1963.699951,1943.900024,1944.800049,1939.861328,0
1981-10-06,1942.400024,1947.300049,1934.099976,1935.599976,1930.684692,0
1981-10-07,1938.000000,1942.800049,1938.000000,1938.699951,1933.776611,0
1981-10-08,1943.300049,1958.300049,1943.300049,1958.300049,1953.327026,0
1981-10-09,1968.699951,1972.500000,1949.900024,1951.300049,1946.344727,0
1981-10-12,1951.300049,1951.300049,1951.300049,1951.300049,1946.344727,0
1981-10-13,1949.300049,1949.300049,1929.099976,1929.099976,1924.201050,0
1981-10-14,1923.800049,1923.800049,1892.099976,1892.099976,1887.294922,0
1981-10-15,1887.400024,1905.599976,1887.400024,1905.599976,1900.760742,0
1981-10-16,1906.400024,1910.599976,1903.900024,1910.400024,1905.548584,0
1981-10-19,1901.699951,1901.699951,1887.800049,1895.400024,1890.586792,0
1981-10-20,1891.400024,1900.400024,1890.500000,1900.400024,1895.574097,0
1981-10-21,1899.000000,1899.000000,1874.400024,1875.000000,1870.238403,0
1981-10-22,1867.099976,1874.300049,1851.000000,1874.000000,1869.241089,0
1981-10-23,1874.199951,1874.199951,1862.099976,1863.800049,1859.067017,0
1981-10-26,1860.500000,1860.500000,1850.400024,1854.000000,1849.291748,0
1981-10-27,1853.000000,1869.699951,1853.000000,1865.099976,1860.363525,0
1981-10-28,1863.900024,1863.900024,1853.599976,1853.699951,1848.992554,0
1981-10-29,1851.800049,1851.800049,1826.900024,1828.900024,1824.255615,0
1981-10-30,1829.099976,1842.699951,1829.099976,1842.599976,1837.920776,0
1981-11-02,1856.300049,1882.199951,1856.300049,1882.199951,1877.420166,0
1981-11-03,1891.199951,1912.199951,1891.199951,1910.500000,1905.648315,0
1981-11-04,1918.900024,1918.900024,1904.099976,1906.400024,1901.558716,0
1981-11-05,1905.900024,1914.699951,1903.900024,1906.699951,1901.858032,0
1981-11-06,1906.000000,1914.500000,1904.699951,1913.400024,1908.541016,0
1981-11-09,1915.699951,1924.599976,1909.000000,1924.599976,1919.712524,0
1981-11-10,1930.099976,1939.500000,1930.099976,1932.500000,1927.592407,0
1981-11-11,1928.000000,1941.300049,1926.000000,1939.699951,1934.774170,0
1981-11-12,1946.500000,1960.900024,1944.800049,1960.900024,1955.920288,0
1981-11-13,1947.699951,1947.699951,1920.099976,1921.800049,1916.919800,0
1981-11-16,1902.800049,1902.800049,1865.599976,1869.000000,1864.253662,0
1981-11-17,1865.599976,1881.400024,1865.599976,1881.400024,1876.622314,0
1981-11-18,1880.500000,1883.800049,1874.300049,1878.199951,1873.430298,0
1981-11-19,1881.599976,1904.300049,1881.599976,1904.300049,1899.463989,0
1981-11-20,1912.000000,1925.300049,1911.300049,1925.300049,1920.410767,0
1981-11-23,1927.199951,1928.599976,1918.500000,1918.500000,1913.627930,0
1981-11-24,1921.099976,1933.400024,1920.400024,1933.400024,1928.490112,0
1981-11-25,1941.699951,1952.900024,1941.699951,1952.500000,1947.541748,0
1981-11-26,null,null,null,null,null,null
1981-11-27,1979.699951,2000.300049,1979.599976,1999.599976,1994.522095,0
1981-11-30,2006.900024,2012.099976,1994.900024,2012.099976,2006.990234,0
1981-12-01,2013.199951,2013.199951,1992.599976,1995.699951,1990.631958,0
1981-12-02,1990.500000,1990.500000,1963.199951,1963.199951,1958.214355,0
1981-12-03,1960.199951,1968.800049,1957.199951,1967.300049,1962.304199,0
1981-12-04,1975.199951,1992.400024,1975.199951,1989.199951,1984.148438,0
1981-12-07,1990.099976,1992.300049,1979.199951,1979.199951,1974.173706,0
1981-12-08,1973.400024,1973.400024,1951.699951,1951.699951,1946.743652,0
1981-12-09,1950.500000,1958.099976,1949.800049,1958.099976,1953.127441,0
1981-12-10,1958.400024,1963.099976,1954.099976,1962.199951,1957.217041,0
1981-12-11,1962.599976,1962.599976,1954.099976,1954.099976,1949.137695,0
1981-12-14,1945.800049,1945.800049,1927.699951,1928.300049,1923.403198,0
1981-12-15,1926.599976,1935.400024,1923.800049,1935.400024,1930.485107,0
1981-12-16,1935.000000,1938.900024,1932.000000,1934.099976,1929.188354,0
1981-12-17,1935.599976,1942.199951,1935.099976,1941.400024,1936.469971,0
1981-12-18,1942.000000,1947.599976,1939.000000,1947.599976,1942.654175,0
1981-12-21,1942.699951,1944.800049,1931.300049,1932.199951,1927.293213,0
1981-12-22,1929.800049,1932.699951,1928.500000,1929.900024,1924.999146,0
1981-12-23,1931.699951,1946.599976,1931.699951,1946.599976,1941.656616,0
1981-12-24,1945.400024,1952.000000,1945.400024,1952.000000,1947.042969,0
1981-12-25,null,null,null,null,null,null
1981-12-28,1952.000000,1952.000000,1952.000000,1952.000000,1947.042969,0
1981-12-29,1939.099976,1939.800049,1935.400024,1936.599976,1931.681885,0
1981-12-30,1937.900024,1947.000000,1937.900024,1946.400024,1941.457275,0
1981-12-31,1949.000000,1954.199951,1949.000000,1954.199951,1949.237183,0
1982-01-01,null,null,null,null,null,null
1982-01-04,1952.199951,1956.300049,1947.500000,1956.300049,1951.332031,0
1982-01-05,1956.800049,1956.800049,1916.800049,1916.800049,1911.932495,0
1982-01-06,1913.099976,1913.099976,1889.599976,1900.699951,1895.873169,0
1982-01-07,1898.500000,1898.800049,1879.199951,1887.000000,1882.208008,0
1982-01-08,1890.599976,1899.500000,1890.599976,1892.699951,1887.893555,0
1982-01-11,1892.500000,1892.500000,1856.800049,1856.800049,1852.084839,0
1982-01-12,1849.599976,1849.599976,1831.500000,1833.400024,1828.744141,0
1982-01-13,1829.900024,1832.300049,1800.300049,1800.300049,1795.728149,0
1982-01-14,1797.300049,1805.400024,1795.500000,1803.400024,1798.820313,0
1982-01-15,1808.000000,1815.699951,1808.000000,1813.199951,1808.595337,0
1982-01-18,1801.800049,1813.300049,1798.300049,1813.099976,1808.495728,0
1982-01-19,1816.400024,1823.099976,1797.900024,1797.900024,1793.334229,0
1982-01-20,1791.099976,1791.099976,1772.000000,1777.500000,1772.986084,0
1982-01-21,1775.199951,1777.099976,1759.699951,1759.699951,1755.231323,0
1982-01-22,1758.000000,1758.000000,1740.400024,1740.800049,1736.379272,0
1982-01-25,1732.699951,1732.699951,1713.599976,1721.300049,1716.928833,0
1982-01-26,1715.800049,1718.699951,1704.599976,1704.599976,1700.271240,0
1982-01-27,1702.500000,1717.500000,1702.500000,1717.400024,1713.038696,0
1982-01-28,1733.599976,1783.099976,1733.599976,1783.099976,1778.571899,0
1982-01-29,1791.599976,1793.699951,1780.300049,1786.900024,1782.362305,0
1982-02-01,1773.500000,1773.500000,1740.900024,1740.900024,1736.479004,0
1982-02-02,1733.900024,1750.000000,1733.900024,1750.000000,1745.556030,0
1982-02-03,1751.599976,1756.099976,1734.500000,1734.500000,1730.095337,0
1982-02-04,1734.800049,1735.599976,1724.099976,1728.000000,1723.611816,0
1982-02-05,1732.599976,1733.900024,1730.000000,1731.300049,1726.903442,0
1982-02-08,1723.300049,1723.300049,1689.400024,1689.400024,1685.109863,0
1982-02-09,1678.300049,1680.599976,1673.599976,1675.000000,1670.746338,0
1982-02-10,1678.699951,1685.400024,1676.500000,1677.099976,1672.841064,0
1982-02-11,1684.900024,1686.900024,1678.000000,1680.099976,1675.833374,0
1982-02-12,1678.599976,1679.000000,1675.800049,1676.400024,1672.142944,0
1982-02-15,null,null,null,null,null,null
1982-02-16,1646.199951,1652.500000,1641.000000,1652.199951,1648.004150,0
1982-02-17,1659.699951,1665.000000,1655.500000,1658.400024,1654.188599,0
1982-02-18,1659.300049,1666.099976,1659.300049,1663.099976,1658.876587,0
1982-02-19,1665.699951,1670.300049,1660.099976,1662.800049,1658.577515,0
1982-02-22,1671.500000,1684.000000,1655.599976,1655.599976,1651.395630,0
1982-02-23,1647.300049,1658.699951,1642.900024,1658.599976,1654.388062,0
1982-02-24,1660.199951,1676.000000,1655.400024,1676.000000,1671.743896,0
1982-02-25,1681.900024,1688.800049,1674.699951,1677.599976,1673.339722,0
1982-02-26,1674.199951,1675.300049,1669.400024,1671.300049,1667.055786,0
1982-03-01,1670.000000,1681.000000,1670.000000,1681.000000,1676.731079,0
1982-03-02,1684.400024,1693.400024,1677.800049,1677.800049,1673.539429,0
1982-03-03,1669.599976,1669.599976,1640.699951,1640.800049,1636.633301,0
1982-03-04,1632.599976,1632.900024,1618.500000,1622.199951,1618.080444,0
1982-03-05,1616.400024,1616.500000,1598.099976,1600.500000,1596.435425,0
1982-03-08,1607.500000,1609.800049,1564.300049,1567.400024,1563.419556,0
1982-03-09,1552.199951,1562.500000,1534.699951,1561.400024,1557.434937,0
1982-03-10,1561.000000,1586.000000,1561.000000,1574.800049,1570.800903,0
1982-03-11,1577.400024,1580.900024,1568.699951,1568.699951,1564.716187,0
1982-03-12,1568.000000,1568.000000,1543.400024,1546.800049,1542.871948,0
1982-03-15,1539.599976,1541.099976,1531.000000,1537.599976,1533.695190,0
1982-03-16,1543.300049,1551.099976,1541.300049,1542.400024,1538.483154,0
1982-03-17,1542.800049,1549.199951,1542.800049,1548.699951,1544.766968,0
1982-03-18,1553.599976,1572.199951,1553.599976,1572.000000,1568.008057,0
1982-03-19,1576.800049,1586.500000,1576.800049,1584.000000,1579.977539,0
1982-03-22,1588.400024,1622.099976,1588.400024,1622.099976,1617.980713,0
1982-03-23,1631.000000,1634.300049,1621.699951,1629.400024,1625.262085,0
1982-03-24,1629.400024,1629.400024,1615.500000,1615.900024,1611.796509,0
1982-03-25,1619.400024,1623.699951,1614.400024,1620.300049,1616.185425,0
1982-03-26,1615.900024,1615.900024,1606.800049,1607.099976,1603.018799,0
1982-03-29,1604.199951,1604.199951,1595.599976,1603.500000,1599.427979,0
1982-03-30,1603.500000,1603.500000,1592.300049,1595.500000,1591.448364,0
1982-03-31,1594.500000,1595.099976,1587.599976,1587.800049,1583.767944,0
1982-04-01,1584.800049,1590.400024,1574.300049,1590.400024,1586.361206,0
1982-04-02,1593.500000,1593.500000,1585.500000,1587.500000,1583.468628,0
1982-04-05,1589.400024,1591.099976,1578.400024,1580.699951,1576.685669,0
1982-04-06,1582.099976,1582.099976,1571.900024,1581.900024,1577.882935,0
1982-04-07,1583.000000,1586.800049,1581.699951,1586.099976,1582.072021,0
1982-04-08,1586.300049,1606.199951,1586.300049,1606.000000,1601.921631,0
1982-04-09,null,null,null,null,null,null
1982-04-12,1614.800049,1627.800049,1614.800049,1623.500000,1619.377197,0
1982-04-13,1622.500000,1639.699951,1622.500000,1634.800049,1630.648438,0
1982-04-14,1641.900024,1641.900024,1629.500000,1630.300049,1626.159912,0
1982-04-15,1623.800049,1623.800049,1615.599976,1620.199951,1616.085449,0
1982-04-16,1614.099976,1615.800049,1611.300049,1613.099976,1609.003662,0
1982-04-19,1605.900024,1610.000000,1604.199951,1604.599976,1600.525146,0
1982-04-20,1601.800049,1606.800049,1595.300049,1595.300049,1591.248779,0
1982-04-21,1593.400024,1595.599976,1584.599976,1585.900024,1581.872681,0
1982-04-22,1589.300049,1593.699951,1587.400024,1588.000000,1583.967407,0
1982-04-23,1590.300049,1594.800049,1581.099976,1583.300049,1579.279419,0
1982-04-26,1585.400024,1587.800049,1574.400024,1586.099976,1582.072021,0
1982-04-27,1590.300049,1590.800049,1569.699951,1571.800049,1567.808594,0
1982-04-28,1569.699951,1571.400024,1562.199951,1566.099976,1562.122925,0
1982-04-29,1564.300049,1564.300049,1551.099976,1552.099976,1548.158447,0
1982-04-30,1550.500000,1551.500000,1546.699951,1548.199951,1544.268311,0
1982-05-03,1546.599976,1546.599976,1536.000000,1542.000000,1538.084229,0
1982-05-04,1547.099976,1550.400024,1542.800049,1543.099976,1539.181274,0
1982-05-05,1541.599976,1541.599976,1526.500000,1526.500000,1522.623413,0
1982-05-06,1528.099976,1529.599976,1524.800049,1527.300049,1523.421509,0
1982-05-07,1530.599976,1545.599976,1530.599976,1544.300049,1540.378418,0
1982-05-10,1551.000000,1556.199951,1551.000000,1555.099976,1551.150879,0
1982-05-11,1561.800049,1592.599976,1561.800049,1592.599976,1588.555420,0
1982-05-12,1601.300049,1603.000000,1584.599976,1586.000000,1581.972412,0
1982-05-13,1582.599976,1582.599976,1569.099976,1570.199951,1566.212402,0
1982-05-14,1568.000000,1571.099976,1564.800049,1564.800049,1560.826294,0
1982-05-17,1563.199951,1563.199951,1543.199951,1543.199951,1539.281006,0
1982-05-18,1540.199951,1540.199951,1531.099976,1531.599976,1527.710571,0
1982-05-19,1531.599976,1534.500000,1520.199951,1521.199951,1517.337036,0
1982-05-20,1514.900024,1514.900024,1498.699951,1500.699951,1496.889038,0
1982-05-21,1497.099976,1511.300049,1496.500000,1511.300049,1507.462158,0
1982-05-24,1511.300049,1511.300049,1511.300049,1511.300049,1507.462158,0
1982-05-25,1510.300049,1516.800049,1510.300049,1510.400024,1506.564575,0
1982-05-26,1506.300049,1507.400024,1499.800049,1503.099976,1499.282837,0
1982-05-27,1500.699951,1502.099976,1495.599976,1497.500000,1493.697266,0
1982-05-28,1496.800049,1526.400024,1496.800049,1526.400024,1522.523804,0
1982-05-31,null,null,null,null,null,null
1982-06-01,1511.900024,1512.900024,1496.000000,1496.000000,1492.201050,0
1982-06-02,1499.199951,1499.199951,1491.000000,1495.500000,1491.702148,0
1982-06-03,1493.400024,1493.400024,1479.699951,1484.400024,1480.630371,0
1982-06-04,1479.300049,1479.300049,1458.800049,1460.800049,1457.090454,0
1982-06-07,1458.699951,1461.699951,1451.300049,1459.099976,1455.394531,0
1982-06-08,1460.699951,1463.699951,1455.199951,1455.199951,1451.504517,0
1982-06-09,1447.199951,1447.199951,1430.699951,1437.199951,1433.550293,0
1982-06-10,1432.099976,1432.099976,1424.599976,1427.199951,1423.575684,0
1982-06-11,1435.800049,1448.900024,1435.800049,1447.699951,1444.023560,0
1982-06-14,1444.199951,1444.199951,1429.500000,1431.400024,1427.765137,0
1982-06-15,1426.000000,1426.500000,1415.099976,1415.500000,1411.905396,0
1982-06-16,1413.699951,1416.000000,1403.800049,1404.800049,1401.232666,0
1982-06-17,1397.099976,1397.099976,1377.000000,1377.500000,1374.001953,0
1982-06-18,1370.099976,1370.099976,1364.199951,1365.199951,1361.733032,0
1982-06-21,1358.800049,1363.699951,1355.699951,1355.699951,1352.257202,0
1982-06-22,1355.599976,1394.000000,1355.599976,1394.000000,1390.460083,0
1982-06-23,1412.500000,1419.900024,1394.000000,1419.900024,1416.294189,0
1982-06-24,1418.900024,1418.900024,1403.400024,1403.400024,1399.836182,0
1982-06-25,1401.000000,1401.800049,1396.599976,1398.000000,1394.449829,0
1982-06-28,1396.900024,1411.500000,1396.000000,1411.300049,1407.716064,0
1982-06-29,1375.300049,1376.599976,1366.500000,1366.900024,1363.428833,0
1982-06-30,1370.400024,1371.800049,1366.699951,1366.800049,1363.329102,0
1982-07-01,1366.800049,1366.800049,1366.800049,1366.800049,1363.329102,0
1982-07-02,1361.699951,1361.699951,1352.199951,1360.000000,1356.546387,0
1982-07-05,1358.699951,1362.000000,1358.400024,1359.800049,1356.346924,0
1982-07-06,1360.500000,1362.500000,1350.199951,1354.500000,1351.060303,0
1982-07-07,1352.199951,1355.500000,1350.500000,1352.300049,1348.865845,0
1982-07-08,1352.000000,1352.000000,1332.199951,1346.400024,1342.980957,0
1982-07-09,1352.400024,1363.800049,1352.400024,1363.800049,1360.336792,0
1982-07-12,1371.400024,1387.000000,1371.400024,1387.000000,1383.477661,0
1982-07-13,1384.099976,1387.699951,1381.599976,1384.300049,1380.784668,0
1982-07-14,1383.199951,1391.500000,1379.800049,1391.500000,1387.966309,0
1982-07-15,1392.500000,1403.000000,1392.500000,1402.800049,1399.237671,0
1982-07-16,1401.300049,1423.400024,1401.300049,1421.900024,1418.289063,0
1982-07-19,1429.800049,1438.400024,1429.800049,1431.699951,1428.064209,0
1982-07-20,1431.300049,1436.000000,1424.900024,1436.000000,1432.353271,0
1982-07-21,1436.599976,1447.199951,1436.599976,1440.300049,1436.642456,0
1982-07-22,1435.300049,1444.199951,1430.800049,1443.000000,1439.335571,0
1982-07-23,1447.500000,1457.400024,1447.500000,1454.800049,1451.105591,0
1982-07-26,1456.800049,1457.599976,1452.300049,1454.099976,1450.407349,0
1982-07-27,1449.400024,1449.599976,1440.000000,1441.599976,1437.939087,0
1982-07-28,1437.400024,1437.400024,1415.599976,1418.000000,1414.399048,0
1982-07-29,1416.000000,1416.000000,1405.000000,1412.400024,1408.813232,0
1982-07-30,1411.900024,1414.000000,1410.500000,1411.900024,1408.314575,0
1982-08-02,1411.900024,1411.900024,1411.900024,1411.900024,1408.314575,0
1982-08-03,1424.599976,1433.400024,1423.699951,1423.699951,1420.084473,0
1982-08-04,1425.800049,1425.800049,1421.099976,1421.099976,1417.491211,0
1982-08-05,1419.800049,1420.300049,1413.599976,1419.500000,1415.895264,0
1982-08-06,1417.800049,1424.699951,1413.400024,1413.400024,1409.810791,0
1982-08-09,1404.800049,1404.800049,1393.500000,1398.000000,1394.449829,0
1982-08-10,1401.099976,1403.599976,1392.500000,1392.500000,1388.963867,0
1982-08-11,1391.599976,1395.099976,1390.199951,1392.500000,1388.963867,0
1982-08-12,1393.400024,1396.400024,1392.599976,1393.599976,1390.060913,0
1982-08-13,1392.500000,1402.500000,1392.500000,1402.500000,1398.938354,0
1982-08-16,1409.900024,1411.599976,1404.000000,1404.000000,1400.434570,0
1982-08-17,1406.400024,1435.900024,1406.400024,1435.900024,1432.253540,0
1982-08-18,1451.800049,1494.400024,1451.800049,1471.900024,1468.162231,0
1982-08-19,1467.699951,1488.000000,1467.699951,1487.500000,1483.722534,0
1982-08-20,1497.900024,1524.900024,1497.900024,1524.900024,1521.027588,0
1982-08-23,1521.699951,1549.099976,1517.900024,1549.099976,1545.166016,0
1982-08-24,1557.699951,1565.099976,1547.400024,1550.300049,1546.363159,0
1982-08-25,1544.199951,1563.099976,1544.199951,1562.800049,1558.831421,0
1982-08-26,1568.599976,1610.500000,1568.599976,1588.699951,1584.665527,0
1982-08-27,1591.699951,1597.099976,1583.500000,1586.099976,1582.072021,0
1982-08-30,1577.300049,1585.800049,1570.000000,1585.800049,1581.773071,0
1982-08-31,1593.099976,1613.300049,1593.099976,1613.300049,1609.203247,0
1982-09-01,1614.099976,1630.300049,1612.800049,1615.599976,1611.497192,0
1982-09-02,1611.599976,1640.199951,1611.599976,1639.900024,1635.735596,0
1982-09-03,1651.400024,1664.699951,1647.099976,1650.699951,1646.508057,0
1982-09-06,null,null,null,null,null,null
1982-09-07,1654.500000,1654.500000,1631.699951,1631.699951,1627.556274,0
1982-09-08,1625.699951,1630.599976,1621.500000,1621.800049,1617.681519,0
1982-09-09,1617.800049,1634.400024,1617.800049,1622.000000,1617.880981,0
1982-09-10,1617.199951,1617.199951,1598.199951,1604.000000,1599.926636,0
1982-09-13,1595.099976,1602.199951,1592.199951,1602.199951,1598.131226,0
1982-09-14,1607.099976,1615.599976,1607.099976,1615.000000,1610.898682,0
1982-09-15,1614.400024,1627.900024,1613.800049,1627.900024,1623.765991,0
1982-09-16,1633.000000,1647.300049,1632.699951,1647.300049,1643.116821,0
1982-09-17,1645.800049,1652.199951,1645.800049,1646.099976,1641.919678,0
1982-09-20,1640.199951,1640.199951,1630.599976,1636.099976,1631.945313,0
1982-09-21,1635.199951,1658.199951,1635.199951,1658.199951,1653.989014,0
1982-09-22,1668.500000,1675.599976,1653.800049,1653.800049,1649.600342,0
1982-09-23,1646.599976,1648.199951,1638.699951,1648.199951,1644.014404,0
1982-09-24,1645.199951,1645.199951,1636.000000,1637.000000,1632.843018,0
1982-09-27,1631.199951,1635.300049,1625.300049,1635.300049,1631.147217,0
1982-09-28,1635.099976,1636.900024,1627.599976,1627.599976,1623.466675,0
1982-09-29,1623.300049,1623.699951,1610.300049,1612.599976,1608.504761,0
1982-09-30,1607.300049,1607.300049,1595.800049,1602.000000,1597.931885,0
1982-10-01,1596.099976,1596.099976,1578.300049,1591.099976,1587.059326,0
1982-10-04,1582.599976,1582.599976,1574.800049,1578.199951,1574.192139,0
1982-10-05,1576.300049,1585.699951,1576.300049,1583.099976,1579.079712,0
1982-10-06,1585.500000,1619.400024,1585.500000,1619.400024,1615.287598,0
1982-10-07,1639.099976,1670.099976,1639.099976,1669.099976,1664.861450,0
1982-10-08,1677.300049,1698.000000,1677.300049,1697.900024,1693.588379,0
1982-10-11,1697.900024,1697.900024,1697.900024,1697.900024,1693.588379,0
1982-10-12,1734.900024,1780.599976,1734.900024,1770.400024,1765.904175,0
1982-10-13,1765.300049,1808.599976,1762.199951,1799.500000,1794.930298,0
1982-10-14,1806.900024,1809.800049,1781.300049,1782.300049,1777.774048,0
1982-10-15,1767.099976,1771.500000,1758.000000,1759.300049,1754.832397,0
1982-10-18,1759.000000,1784.400024,1759.000000,1784.400024,1779.868652,0
1982-10-19,1789.900024,1798.900024,1776.699951,1781.699951,1777.175415,0
1982-10-20,1773.900024,1787.199951,1771.699951,1787.199951,1782.661377,0
1982-10-21,1796.099976,1808.199951,1787.500000,1792.800049,1788.247314,0
1982-10-22,1798.599976,1810.099976,1759.000000,1803.500000,1798.920044,0
1982-10-25,1792.099976,1792.099976,1758.400024,1758.400024,1753.934570,0
1982-10-26,1743.599976,1749.400024,1724.000000,1749.400024,1744.957520,0
1982-10-27,1754.400024,1779.199951,1754.400024,1779.199951,1774.681641,0
1982-10-28,1776.900024,1778.199951,1767.400024,1769.199951,1764.707031,0
1982-10-29,1766.500000,1774.000000,1764.699951,1774.000000,1769.494995,0
1982-11-01,1772.599976,1790.699951,1771.699951,1790.699951,1786.152588,0
1982-11-02,1795.300049,1834.099976,1795.300049,1834.099976,1829.442383,0
1982-11-03,1833.099976,1887.300049,1833.099976,1887.300049,1882.507324,0
1982-11-04,1901.800049,1907.800049,1882.699951,1882.699951,1877.918823,0
1982-11-05,1876.900024,1882.300049,1872.000000,1882.300049,1877.520020,0
1982-11-08,1874.800049,1874.800049,1860.400024,1865.099976,1860.363525,0
1982-11-09,1864.500000,1883.400024,1864.500000,1880.699951,1875.924072,0
1982-11-10,1882.800049,1892.300049,1871.000000,1871.300049,1866.547974,0
1982-11-11,1863.800049,1876.099976,1859.099976,1876.099976,1871.335571,0
1982-11-12,1875.000000,1875.400024,1857.599976,1858.500000,1853.780396,0
1982-11-15,1849.000000,1849.000000,1831.900024,1832.500000,1827.846436,0
1982-11-16,1822.000000,1822.000000,1799.699951,1815.099976,1810.490601,0
1982-11-17,1815.699951,1828.300049,1815.699951,1828.300049,1823.657104,0
1982-11-18,1828.000000,1843.300049,1826.400024,1843.099976,1838.419556,0
1982-11-19,1846.099976,1848.000000,1838.199951,1839.300049,1834.629150,0
1982-11-22,1839.199951,1839.199951,1812.099976,1812.400024,1807.797607,0
1982-11-23,1806.099976,1811.900024,1800.400024,1800.400024,1795.828003,0
1982-11-24,1798.300049,1805.500000,1797.699951,1804.199951,1799.618164,0
1982-11-25,null,null,null,null,null,null
1982-11-26,1810.000000,1818.500000,1810.000000,1817.500000,1812.884521,0
1982-11-29,1820.500000,1821.599976,1811.300049,1815.500000,1810.889526,0
1982-11-30,1813.400024,1838.300049,1813.400024,1838.300049,1833.631836,0
1982-12-01,1846.199951,1854.199951,1844.699951,1850.099976,1845.401733,0
1982-12-02,1851.900024,1859.099976,1851.900024,1854.900024,1850.189575,0
1982-12-03,1857.900024,1867.000000,1857.900024,1862.500000,1857.770264,0
1982-12-06,1866.000000,1880.300049,1858.599976,1880.300049,1875.525146,0
1982-12-07,1886.500000,1900.300049,1886.500000,1891.500000,1886.696655,0
1982-12-08,1885.900024,1889.800049,1878.000000,1878.699951,1873.929077,0
1982-12-09,1862.199951,1862.199951,1851.699951,1853.300049,1848.593628,0
1982-12-10,1848.900024,1856.599976,1848.900024,1851.699951,1846.997681,0
1982-12-13,1852.400024,1858.900024,1850.800049,1858.900024,1854.179565,0
1982-12-14,1874.199951,1881.699951,1858.400024,1858.400024,1853.680664,0
1982-12-15,1852.099976,1852.099976,1842.800049,1845.300049,1840.613892,0
1982-12-16,1843.099976,1846.599976,1838.599976,1846.599976,1841.910522,0
1982-12-17,1844.199951,1857.699951,1843.699951,1857.699951,1852.982422,0
1982-12-20,1857.400024,1860.199951,1851.300049,1851.699951,1846.997681,0
1982-12-21,1851.199951,1864.300049,1849.500000,1864.300049,1859.565796,0
1982-12-22,1869.500000,1876.300049,1868.500000,1872.699951,1867.944214,0
1982-12-23,1872.300049,1891.000000,1872.300049,1890.599976,1885.798828,0
1982-12-24,null,null,null,null,null,null
1982-12-27,1890.599976,1890.599976,1890.599976,1890.599976,1885.798828,0
1982-12-28,1905.900024,1918.300049,1905.900024,1909.800049,1904.950195,0
1982-12-29,1909.400024,1934.400024,1909.400024,1934.199951,1929.288086,0
1982-12-30,1937.699951,1945.699951,1935.300049,1935.300049,1930.385376,0
1982-12-31,1935.800049,1958.099976,1935.400024,1958.099976,1953.127441,0
1983-01-03,1958.099976,1958.099976,1958.099976,1958.099976,1953.127441,0
1983-01-04,1939.699951,1949.800049,1926.400024,1949.800049,1944.848633,0
1983-01-05,1962.099976,1987.500000,1962.099976,1980.400024,1975.370850,0
1983-01-06,1990.500000,2043.400024,1990.500000,2042.000000,2036.814453,0
1983-01-07,2057.300049,2082.899902,2057.300049,2073.199951,2067.935303,0
1983-01-10,2081.800049,2113.399902,2078.300049,2110.899902,2105.539307,0
1983-01-11,2117.600098,2122.600098,2087.500000,2088.300049,2082.996826,0
1983-01-12,2083.000000,2094.000000,2077.199951,2081.300049,2076.014648,0
1983-01-13,2080.000000,2081.300049,2063.699951,2063.899902,2058.658447,0
1983-01-14,2063.300049,2079.699951,2062.800049,2073.300049,2068.034912,0
1983-01-17,2078.199951,2090.699951,2078.199951,2081.399902,2076.114502,0
1983-01-18,2079.399902,2080.899902,2069.199951,2077.899902,2072.623047,0
1983-01-19,2079.800049,2079.800049,2050.500000,2055.199951,2049.980957,0
1983-01-20,2050.500000,2061.800049,2050.500000,2057.800049,2052.574463,0
1983-01-21,2054.399902,2054.399902,2024.500000,2024.500000,2019.358765,0
1983-01-24,2003.400024,2003.400024,1963.300049,1977.500000,1972.478149,0
1983-01-25,1979.900024,1987.300049,1972.699951,1987.300049,1982.253418,0
1983-01-26,1988.800049,1993.699951,1984.900024,1984.900024,1979.859497,0
1983-01-27,1987.800049,2014.500000,1987.800049,2014.099976,2008.985229,0
1983-01-28,2020.900024,2030.099976,2015.699951,2015.699951,2010.581177,0
1983-01-31,2017.300049,2031.500000,2015.300049,2031.500000,2026.341064,0
1983-02-01,2034.800049,2035.900024,2021.099976,2022.300049,2017.164551,0
1983-02-02,2011.099976,2035.300049,2008.000000,2031.699951,2026.540405,0
1983-02-03,2035.300049,2044.800049,2034.400024,2038.500000,2033.323242,0
1983-02-04,2036.400024,2055.199951,2036.400024,2055.100098,2049.881348,0
1983-02-07,2054.000000,2068.199951,2054.000000,2065.000000,2059.755859,0
1983-02-08,2073.699951,2089.800049,2073.699951,2075.699951,2070.428711,0
1983-02-09,2076.699951,2082.399902,2072.699951,2082.399902,2077.111572,0
1983-02-10,2085.800049,2110.199951,2085.800049,2110.199951,2104.841064,0
1983-02-11,2119.500000,2128.600098,2118.199951,2121.699951,2116.312012,0
1983-02-14,2120.300049,2136.899902,2117.300049,2136.899902,2131.473389,0
1983-02-15,2142.500000,2153.300049,2139.699951,2146.899902,2141.447754,0
1983-02-16,2151.800049,2155.899902,2147.600098,2147.600098,2142.146240,0
1983-02-17,2148.000000,2148.000000,2128.600098,2135.899902,2130.476074,0
1983-02-18,2133.899902,2137.899902,2131.899902,2136.800049,2131.373779,0
1983-02-21,null,null,null,null,null,null
1983-02-22,2095.500000,2095.500000,2065.699951,2066.699951,2061.451660,0
1983-02-23,2066.000000,2073.000000,2055.399902,2073.000000,2067.735596,0
1983-02-24,2085.000000,2126.500000,2085.000000,2126.500000,2121.099854,0
1983-02-25,2136.000000,2140.199951,2118.300049,2123.100098,2117.708496,0
1983-02-28,2110.300049,2110.300049,2090.399902,2090.399902,2085.091309,0
1983-03-01,2110.100098,2125.100098,2110.100098,2125.100098,2119.703613,0
1983-03-02,2135.899902,2157.899902,2135.899902,2157.899902,2152.420166,0
1983-03-03,2163.899902,2171.000000,2163.899902,2165.100098,2159.601807,0
1983-03-04,2156.000000,2163.600098,2152.800049,2163.600098,2158.105713,0
1983-03-07,2163.800049,2170.100098,2160.300049,2170.100098,2164.589355,0
1983-03-08,2164.399902,2164.399902,2143.100098,2143.100098,2137.657715,0
1983-03-09,2136.500000,2159.300049,2133.800049,2159.000000,2153.517578,0
1983-03-10,2169.899902,2180.399902,2169.300049,2169.899902,2164.389404,0
1983-03-11,2163.500000,2164.199951,2159.300049,2163.800049,2158.305176,0
1983-03-14,2164.100098,2164.100098,2146.899902,2154.199951,2148.729492,0
1983-03-15,2153.000000,2153.000000,2144.699951,2148.399902,2142.944092,0
1983-03-16,2145.199951,2147.600098,2136.100098,2136.100098,2130.675293,0
1983-03-17,2130.699951,2130.699951,2112.699951,2116.899902,2111.524414,0
1983-03-18,2116.899902,2122.899902,2112.899902,2115.100098,2109.728760,0
1983-03-21,2110.199951,2113.399902,2105.300049,2112.000000,2106.636719,0
1983-03-22,2115.300049,2118.600098,2110.399902,2110.500000,2105.140625,0
1983-03-23,2104.899902,2115.300049,2100.399902,2114.300049,2108.930908,0
1983-03-24,2117.000000,2123.100098,2116.399902,2122.300049,2116.910400,0
1983-03-25,2122.100098,2134.699951,2122.100098,2122.600098,2117.209717,0
1983-03-28,2121.399902,2122.300049,2115.699951,2117.500000,2112.123047,0
1983-03-29,2117.500000,2124.100098,2117.500000,2122.399902,2117.010254,0
1983-03-30,2124.600098,2142.000000,2124.600098,2142.000000,2136.560303,0
1983-03-31,2151.699951,2166.500000,2151.699951,2156.100098,2150.624756,0
1983-04-01,null,null,null,null,null,null
1983-04-04,2156.899902,2156.899902,2150.000000,2156.100098,2150.624756,0
1983-04-05,2162.399902,2169.300049,2154.699951,2154.699951,2149.228027,0
1983-04-06,2154.100098,2154.100098,2140.899902,2151.100098,2145.637451,0
1983-04-07,2151.000000,2155.000000,2145.500000,2155.000000,2149.527344,0
1983-04-08,2157.600098,2159.399902,2152.699951,2159.399902,2153.916260,0
1983-04-11,2166.800049,2176.800049,2166.800049,2176.800049,2171.272217,0
1983-04-12,2184.600098,2188.199951,2181.500000,2187.500000,2181.945068,0
1983-04-13,2192.100098,2209.000000,2192.100098,2207.500000,2201.894287,0
1983-04-14,2215.699951,2245.600098,2215.699951,2245.600098,2239.897461,0
1983-04-15,2252.600098,2266.800049,2252.600098,2264.100098,2258.350342,0
1983-04-18,2270.899902,2286.100098,2270.899902,2286.100098,2280.294678,0
1983-04-19,2282.600098,2283.800049,2277.100098,2278.600098,2272.813477,0
1983-04-20,2287.199951,2322.300049,2287.199951,2322.300049,2316.402588,0
1983-04-21,2327.699951,2330.800049,2312.600098,2312.600098,2306.727539,0
1983-04-22,2313.199951,2332.300049,2311.899902,2328.800049,2322.885986,0
1983-04-25,2332.899902,2339.300049,2314.600098,2315.399902,2309.520264,0
1983-04-26,2308.800049,2321.300049,2298.699951,2321.300049,2315.405029,0
1983-04-27,2335.000000,2340.600098,2321.300049,2325.300049,2319.395264,0