Economagic.com: Economic Time Series Page
 Browse Data Titles  |  Charts  |  Excel  |  Reports  |  Search  |  Maps & Movies  |  Help
 Subscriber Login  |  Subscription Info  |  Turn Advanced Features On  |  Change Defaults

 Series Title: Russell 3000: High
   For this series:   Numerical Data  |  Source  |  Forecast  |  GIF Chart  |  PDF Chart  |  Yearly Chart  |  Excel file  |  Self-updating Excel file
   Transform this series  |  Display series in COPY/PASTE format  |  Reverse this series  |  Data set page
Link to Series in Level 1 Subscription Site
Link to Series in Level 2 Subscription Site
Link to Series in Level 0 Subscription Site
Go to end of data set
 1987 09 10  65178·960007
 1987 09 11  93181.470001
 1987 09 14  90182·250000
 1987 09 15  22181·789993
 1987 09 16  77180·630005
 1987 09 17  48178.449997
 1987 09 18  27178·770004
 1987 09 21  39178.970001
 1987 09 22  87179.419998
 1987 09 23  33180·619995
 1987 09 24  97181·009995
 1987 09 25  86180·330002
 1987 09 28  44182.610001
 1987 09 29  29182.360001
 1987 09 30  11181·460007
 1987 10 01  8184·139999
 1987 10 02  25184·949997
 1987 10 05  43184·940002
 1987 10 06  9184.800003
 1987 10 07  72180.550003
 1987 10 08  30180·220001
 1987 10 09  6177.929993
 1987 10 12  52176·070007
 1987 10 13  74177.250000
 1987 10 14  84177.250000
 1987 10 15  76172.699997
 1987 10 16  29169.190002
 1987 10 19  33160.679993
 1987 10 20  37139·720001
 1987 10 21  34145.470001
 1987 10 22  53145.330002
 1987 10 23  92140.240005
 1987 10 26  66138·949997
 1987 10 27  87132·410004
 1987 10 28  61130.869995
 1987 10 29  20136·309998
 1987 10 30  70140.929993
 1987 11 02  65142.250000
 1987 11 03  17142.259995
 1987 11 04  13139.589996
 1987 11 05  74142.169998
 1987 11 06  27142.979996
 1987 11 09  8139·910004
 1987 11 10  89136.320007
 1987 11 11  29136·339996
 1987 11 12  53139·389999
 1987 11 13  47139.169998
 1987 11 16  92139.240005
 1987 11 17  11137·919998
 1987 11 18  50137.130005
 1987 11 19  72137·139999
 1987 11 20  91135·050003
 1987 11 23  20135.580002
 1987 11 24  50138.080002
 1987 11 25  46137.490005
 1987 11 27  80136·460007
 1987 11 30  81134.729996
 1987 12 01  9130.970001
 1987 12 02  57131·080002
 1987 12 03  80130.839996
 1987 12 04  45126·550003
 1987 12 07  9127.400002
 1987 12 08  17130·410004
 1987 12 09  33133·100006
 1987 12 10  87133·139999
 1987 12 11  57131·130005
 1987 12 14  65134.679993
 1987 12 15  9136.380005
 1987 12 16  8138·139999
 1987 12 17  84138.429993
 1987 12 18  64139.250000
 1987 12 21  2139.770004
 1987 12 22  32139.630005
 1987 12 23  48141.389999
 1987 12 24  1141·369995
 1987 12 28  31140.940002
 1987 12 29  10137·649994
 1987 12 30  29138·820007
 1987 12 31  90138·820007
 1988 01 04 40143.320007
 1988 01 05 18146·320007
 1988 01 06 34145.589996
 1988 01 07 68146·389999
 1988 01 08 99146.350006
 1988 01 11 56139.229996
 1988 01 12 95139·229996
 1988 01 13 97139·720001
 1988 01 14 1138·929993
 1988 01 15 50142·289993
 1988 01 18 68142·029999
 1988 01 19 67142.309998
 1988 01 20 66140·639999
 1988 01 21 49137.929993
 1988 01 22 36139.190002
 1988 01 25 90142·220001
 1988 01 26 38141.960007
 1988 01 27 29142·360001
 1988 01 28 5142·750000
 1988 01 29 3144.539993
 1988 02 01 86145.270004
 1988 02 02 91144.309998
 1988 02 03 6144·899994
 1988 02 04 70142.850006
 1988 02 05 4143·360001
 1988 02 08 60142.139999
 1988 02 09 96142.330002
 1988 02 10 78144.979996
 1988 02 11 12145.570007
 1988 02 12 86146.139999
 1988 02 16 56146.649994
 1988 02 17 41147.529999
 1988 02 18 53146.679993
 1988 02 19 46147·679993
 1988 02 22 95149.759995
 1988 02 23 97149·929993
 1988 02 24 96150·190002
 1988 02 25 38151.250000
 1988 02 26 42148·949997
 1988 02 29 7151.429993
 1988 03 01 36151.580002
 1988 03 02 88152·190002
 1988 03 03 55152·199997
 1988 03 04 61152.160004
 1988 03 07 92151.960007
 1988 03 08 48153·259995
 1988 03 09 15153·729996
 1988 03 10 70153.119995
 1988 03 11 8150.710007
 1988 03 14 92151·440002
 1988 03 15 29151·449997
 1988 03 16 74152.610001
 1988 03 17 53154·000000
 1988 03 18 21154.649994
 1988 03 21 29153·929993
 1988 03 22 34153.149994
 1988 03 23 22153.330002
 1988 03 24 59153.029999
 1988 03 25 71150·270004
 1988 03 28 39147.839996
 1988 03 29 33148.720001
 1988 03 30 59149·119995
 1988 03 31 36147.970001
 1988 04 04 1147·970001
 1988 04 05 30147·529999
 1988 04 06 94150·850006
 1988 04 07 33151·759995
 1988 04 08 59153·380005
 1988 04 11 83153.589996
 1988 04 12 65154·389999
 1988 04 13 91154·320007
 1988 04 14 75154·210007
 1988 04 15 86148·350006
 1988 04 18 98148.080002
 1988 04 19 68149·429993
 1988 04 20 38147.559998
 1988 04 21 58148·220001
 1988 04 22 43148.380005
 1988 04 25 46149.559998
 1988 04 26 59150.440002
 1988 04 27 43150.539993
 1988 04 28 75150.029999
 1988 04 29 30149·529999
 1988 05 02 78149.169998
 1988 05 03 10150.229996
 1988 05 04 96150.070007
 1988 05 05 54148·750000
 1988 05 06 56148.660004
 1988 05 09 54147.559998
 1988 05 10 29147.410004
 1988 05 11 72147·050003
 1988 05 12 82145.520004
 1988 05 13 93146·570007
 1988 05 16 26147·429993
 1988 05 17 68148·330002
 1988 05 18 69146·020004
 1988 05 19 72144·259995
 1988 05 20 62144.809998
 1988 05 23 47144.520004
 1988 05 24 54144.660004
 1988 05 25 59145.619995
 1988 05 26 38145·520004
 1988 05 27 42145·460007
 1988 05 31 1149.089996
 1988 06 01 50151.770004
 1988 06 02 78151·570007
 1988 06 03 8151·809998
 1988 06 06 98151·949997
 1988 06 07 63152·119995
 1988 06 08 34154.470001
 1988 06 09 29154.690002
 1988 06 10 56155·279999
 1988 06 13 42154·750000
 1988 06 14 80156.779999
 1988 06 15 9156.160004
 1988 06 16 15156·160004
 1988 06 17 56154.449997
 1988 06 20 17154.320007
 1988 06 21 81154.809998
 1988 06 22 36157.410004
 1988 06 23 0157.059998
 1988 06 24 70156·839996
 1988 06 27 1156.289993
 1988 06 28 9155.800003
 1988 06 29 93156.080002
 1988 06 30 90156.520004
 1988 07 01 52156·649994
 1988 07 05 45157.580002
 1988 07 06 78157·860001
 1988 07 07 52155.860001
 1988 07 08 39155·899994
 1988 07 11 83155.589996
 1988 07 12 25155·210007
 1988 07 13 57154.509995
 1988 07 14 95155.039993
 1988 07 15 86155·720001
 1988 07 18 29155·720001
 1988 07 19 29155.250000
 1988 07 20 76154·570007
 1988 07 21 41154.500000
 1988 07 22 7152·850006
 1988 07 25 20151.970001
 1988 07 26 63152·350006
 1988 07 27 61152.259995
 1988 07 28 5152.389999
 1988 07 29 5155·080002
 1988 08 01 64155.520004
 1988 08 02 85155.979996
 1988 08 03 92155·970001
 1988 08 04 83156·369995
 1988 08 05 10155.399994
 1988 08 08 75155.490005
 1988 08 09 61154·470001
 1988 08 10 81152·539993
 1988 08 11 57150.479996
 1988 08 12 19150·440002
 1988 08 15 32150·300003
 1988 08 16 49150·089996
 1988 08 17 88149.889999
 1988 08 18 29150·330002
 1988 08 19 48150.179993
 1988 08 22 62149.500000
 1988 08 23 8147.970001
 1988 08 24 45149.580002
 1988 08 25 80149.580002
 1988 08 26 21149·050003
 1988 08 29 50150·320007
 1988 08 30 28150.600006
 1988 08 31 22150·990005
 1988 09 01 51150·059998
 1988 09 02 70151·460007
 1988 09 06 67152.419998
 1988 09 07 91152·559998
 1988 09 08 2152.440002
 1988 09 09 50153·410004
 1988 09 12 75153·229996
 1988 09 13 33153·110001
 1988 09 14 50154.089996
 1988 09 15 96154·220001
 1988 09 16 88154.740005
 1988 09 19 17154.710007
 1988 09 20 95154.419998
 1988 09 21 41154.770004
 1988 09 22 72154.820007
 1988 09 23 36154·630005
 1988 09 26 63154.440002
 1988 09 27 40154·119995
 1988 09 28 12154·029999
 1988 09 29 10155.929993
 1988 09 30 4156.880005
 1988 10 03 75155.699997
 1988 10 04 22155.389999
 1988 10 05 84155·759995
 1988 10 06 93155.820007
 1988 10 07 54158·449997
 1988 10 10 40158.639999
 1988 10 11 25158.520004
 1988 10 12 31158·369995
 1988 10 13 7157.179993
 1988 10 14 29157·789993
 1988 10 17 29157·539993
 1988 10 18 43158·839996
 1988 10 19 91159.419998
 1988 10 20 77160.539993
 1988 10 21 14160·860001
 1988 10 24 80161.000000
 1988 10 25 89160.440002
 1988 10 26 96160·289993
 1988 10 27 25159·699997
 1988 10 28 16158.559998
 1988 10 31 6158.360001
 1988 11 01 25158.610001
 1988 11 02 31158·539993
 1988 11 03 53158·949997
 1988 11 04 74158·449997
 1988 11 07 26157.110001
 1988 11 08 26156·580002
 1988 11 09 16156·330002
 1988 11 10 50155·869995
 1988 11 11 88155·610001
 1988 11 14 28153·300003
 1988 11 15 55152.910004
 1988 11 16 15152·759995
 1988 11 17 23151.089996
 1988 11 18 83151·460007
 1988 11 21 45151.440002
 1988 11 22 76151.789993
 1988 11 23 68152·729996
 1988 11 25 59152·509995
 1988 11 28 87152·369995
 1988 11 29 66153.559998
 1988 11 30 88155·149994
 1988 12 01 51154·990005
 1988 12 02 6154·619995
 1988 12 05 39156·070007
 1988 12 06 70157·089996
 1988 12 07 77157·699997
 1988 12 08 53157.360001
 1988 12 09 79157.119995
 1988 12 12 26157.610001
 1988 12 13 82156·550003
 1988 12 14 3156.410004
 1988 12 15 92156.029999
 1988 12 16 95156.479996
 1988 12 19 35157.740005
 1988 12 20 57158.419998
 1988 12 21 8157.190002
 1988 12 22 40157·199997
 1988 12 23 30157.419998
 1988 12 27 39157·470001
 1988 12 28 86157.190002
 1988 12 29 47158.279999
 1988 12 30 86158.460007
 1989 01 03  1157.809998
 1989 01 04  7158·759995
 1989 01 05  32159·690002
 1989 01 06  47160.039993
 1989 01 09  17160·050003
 1989 01 10  76159·949997
 1989 01 11  30160.100006
 1989 01 12  83161·300003
 1989 01 13  88161·100006
 1989 01 16  27161.529999
 1989 01 17  5161.220001
 1989 01 18  87162·490005
 1989 01 19  40163·160004
 1989 01 20  15162.759995
 1989 01 23  46163·119995
 1989 01 24  79163·350006
 1989 01 25  22163.770004
 1989 01 26  22165·410004
 1989 01 27  64167·289993
 1989 01 30  3166.889999
 1989 01 31  11168·199997
 1989 02 01  55168·669998
 1989 02 02  98168·639999
 1989 02 03  28168·610001
 1989 02 06  6168.389999
 1989 02 07  45170·149994
 1989 02 08  11170·320007
 1989 02 09  48169·449997
 1989 02 10  33167.919998
 1989 02 13  50166.089996
 1989 02 14  90166·800003
 1989 02 15  83166.970001
 1989 02 16  43167.470001
 1989 02 17  50168.449997
 1989 02 21  49168·460007
 1989 02 22  75167.949997
 1989 02 23  10165·960007
 1989 02 24  53165.960007
 1989 02 27  25163.960007
 1989 02 28  96164.580002
 1989 03 01  36165.110001
 1989 03 02  89165·270004
 1989 03 03  81165·779999
 1989 03 06  38167.460007
 1989 03 07  44167·690002
 1989 03 08  17167·979996
 1989 03 09  5167·539993
 1989 03 10  21167.169998
 1989 03 13  87168.250000
 1989 03 14  16168.300003
 1989 03 15  10168.580002
 1989 03 16  89170·089996
 1989 03 17  39169.919998
 1989 03 20  95166·350006
 1989 03 21  35165·970001
 1989 03 22  11165·610001
 1989 03 23  1165.610001
 1989 03 27  84165.119995
 1989 03 28  40165.990005
 1989 03 29  81166·240005
 1989 03 30  98166.789993
 1989 03 31  40167·619995
 1989 04 03  16168·649994
 1989 04 04  19168.449997
 1989 04 05  81168·520004
 1989 04 06  46168.470001
 1989 04 07  74169.210007
 1989 04 10  68169.460007
 1989 04 11  24169·949997
 1989 04 12  6170·410004
 1989 04 13  53170.169998
 1989 04 14  98171.509995
 1989 04 17  28171.500000
 1989 04 18  54173·500000
 1989 04 19  15174.250000
 1989 04 20  3174.479996
 1989 04 21  20175·240005
 1989 04 24  46175.240005
 1989 04 25  48175·300003
 1989 04 26  2174.339996
 1989 04 27  48175.910004
 1989 04 28  63175.729996
 1989 05 01  65175·740005
 1989 05 02  39176·119995
 1989 05 03  89175.360001
 1989 05 04  12175.399994
 1989 05 05  4176.559998
 1989 05 08  83175.160004
 1989 05 09  42174·779999
 1989 05 10  25174.360001
 1989 05 11  28174·940002
 1989 05 12  29178·169998
 1989 05 15  34179.330002
 1989 05 16  58179·330002
 1989 05 17  25180·429993
 1989 05 18  95180.779999
 1989 05 19  14182·270004
 1989 05 22  93183.130005
 1989 05 23  8182.600006
 1989 05 24  26181.330002
 1989 05 25  58181·639999
 1989 05 26  37182.750000
 1989 05 30  14183.250000
 1989 05 31  90182.770004
 1989 06 01  67183.539993
 1989 06 02  21185.199997
 1989 06 05  6185.339996
 1989 06 06  83184.570007
 1989 06 07  65186·100006
 1989 06 08  2186.250000
 1989 06 09  73186·179993
 1989 06 12  23185·949997
 1989 06 13  4185.729996
 1989 06 14  61184.970001
 1989 06 15  27184.410004
 1989 06 16  54183·039993
 1989 06 19  58183.169998
 1989 06 20  6183.580002
 1989 06 21  7183·089996
 1989 06 22  45183·309998
 1989 06 23  28186.020004
 1989 06 26  67186.160004
 1989 06 27  74186.660004
 1989 06 28  91186.350006
 1989 06 29  40184.949997
 1989 06 30  2181·779999
 1989 07 03  17181.369995
 1989 07 05  10182·220001
 1989 07 06  43182·619995
 1989 07 07  92184·789993
 1989 07 10  49185·500000
 1989 07 11  47187·139999
 1989 07 12  13187·220001
 1989 07 13  44187.350006
 1989 07 14  8188·029999
 1989 07 17  72188.619995
 1989 07 18  51188·399994
 1989 07 19  89190·059998
 1989 07 20  56190·830002
 1989 07 21  77189·919998
 1989 07 24  82189.919998
 1989 07 25  85189·960007
 1989 07 26  82190.820007
 1989 07 27  83192·880005
 1989 07 28  56193.350006
 1989 07 31  12195.009995
 1989 08 01  98195.990005
 1989 08 02  33194·309998
 1989 08 03  49194·869995
 1989 08 04  77195.029999
 1989 08 07  43196·970001
 1989 08 08  96197·210007
 1989 08 09  61197·809998
 1989 08 10  12197·399994
 1989 08 11  78198·270004
 1989 08 14  67195.350006
 1989 08 15  17195.039993
 1989 08 16  74195·699997
 1989 08 17  93195.690002
 1989 08 18  65195·570007
 1989 08 21  68195.699997
 1989 08 22  44193.039993
 1989 08 23  99194·809998
 1989 08 24  34198.210007
 1989 08 25  89198.770004
 1989 08 28  29198.500000
 1989 08 29  36198·520004
 1989 08 30  43198.589996
 1989 08 31  81198·350006
 1989 09 01  60199·559998
 1989 09 05  65199·759995
 1989 09 06  86199.050003
 1989 09 07  69197·869995
 1989 09 08  95197·350006
 1989 09 11  74197·259995
 1989 09 12  82197.580002
 1989 09 13  4197·970001
 1989 09 14  14195·800003
 1989 09 15  77195·149994
 1989 09 18  76195.690002
 1989 09 19  60196·389999
 1989 09 20  25195.990005
 1989 09 21  12196·679993
 1989 09 22  37196.220001
 1989 09 25  38196.029999
 1989 09 26  59195·949997
 1989 09 27  41195.220001
 1989 09 28  58196.910004
 1989 09 29  64197·910004
 1989 10 02  72198.410004
 1989 10 03  52200.300003
 1989 10 04  59201.699997
 1989 10 05  88201.860001
 1989 10 06  47202·720001
 1989 10 09  57203·100006
 1989 10 10  84203·449997
 1989 10 11  86202.750000
 1989 10 12  90201·610001
 1989 10 13  96200·839996
 1989 10 16  3193.050003
 1989 10 17  57193·039993
 1989 10 18  33193.300003
 1989 10 19  31196·410004
 1989 10 20  9195.960007
 1989 10 23  27196.110001
 1989 10 24  31194·380005
 1989 10 25  50193·750000
 1989 10 26  21192.880005
 1989 10 27  47190.610001
 1989 10 30  68189.750000
 1989 10 31  65191.539993
 1989 11 01  84192·169998
 1989 11 02  92191.949997
 1989 11 03  50191.119995
 1989 11 06  14190.240005
 1989 11 07  67188·580002
 1989 11 08  62191.000000
 1989 11 09  7190·789993
 1989 11 10  61190.990005
 1989 11 13  63191·589996
 1989 11 14  83191.630005
 1989 11 15  97191.720001
 1989 11 16  93191·919998
 1989 11 17  93192·479996
 1989 11 20  5192.399994
 1989 11 21  2191·380005
 1989 11 22  24192.110001
 1989 11 24  0193·259995
 1989 11 27  3194.229996
 1989 11 28  28194·320007
 1989 11 29  90194·100006
 1989 11 30  53194.300003
 1989 12 01  78196·770004
 1989 12 04  7196·729996
 1989 12 05  56197·139999
 1989 12 06  46196.039993
 1989 12 07  56196·009995
 1989 12 08  95195·770004
 1989 12 11  8195·339996
 1989 12 12  99196·500000
 1989 12 13  86197·440002
 1989 12 14  74196·860001
 1989 12 15  60196·199997
 1989 12 18  56195·520004
 1989 12 19  45191·750000
 1989 12 20  51191.550003
 1989 12 21  50192.300003
 1989 12 22  86193·889999
 1989 12 26  31194.110001
 1989 12 27  58194.809998
 1989 12 28  40195·720001
 1989 12 29  83197.279999
 1990 01 02 72200.330002
 1990 01 03 50200·869995
 1990 01 04 18200.110001
 1990 01 05 66198.559998
 1990 01 08 17197·649994
 1990 01 09 10197.660004
 1990 01 10 98195.509995
 1990 01 11 79195.320007
 1990 01 12 41194.500000
 1990 01 15 44189.949997
 1990 01 16 17190.059998
 1990 01 17 92190.850006
 1990 01 18 46188.729996
 1990 01 19 83189·880005
 1990 01 22 39189.660004
 1990 01 23 98185.820007
 1990 01 24 55185·119995
 1990 01 25 86185.080002
 1990 01 26 50183·220001
 1990 01 29 17182·330002
 1990 01 30 21181.160004
 1990 01 31 33182.509995
 1990 02 01 64182·929993
 1990 02 02 93184·550003
 1990 02 05 18184.710007
 1990 02 06 30184.250000
 1990 02 07 18185·570007
 1990 02 08 95186·869995
 1990 02 09 46186.229996
 1990 02 12 10185.809998
 1990 02 13 77184·580002
 1990 02 14 17185.399994
 1990 02 15 32186.410004
 1990 02 16 29186.720001
 1990 02 20 27185.369995
 1990 02 21 78182.889999
 1990 02 22 24184·220001
 1990 02 23 69181·839996
 1990 02 26 81182.850006
 1990 02 27 23184·529999
 1990 02 28 0185.410004
 1990 03 01 36186.059998
 1990 03 02 78186·949997
 1990 03 05 21187.330002
 1990 03 06 58188·110001
 1990 03 07 62188·610001
 1990 03 08 80189.539993
 1990 03 09 65189·440002
 1990 03 12 25188·889999
 1990 03 13 4188.789993
 1990 03 14 75188·220001
 1990 03 15 74188·839996
 1990 03 16 51190·300003
 1990 03 19 43191.149994
 1990 03 20 76191.490005
 1990 03 21 94190.429993
 1990 03 22 12189·279999
 1990 03 23 86188·050003
 1990 03 26 20189.139999
 1990 03 27 93189·929993
 1990 03 28 7190·279999
 1990 03 29 64190·059998
 1990 03 30 72189·690002
 1990 04 02 66189.139999
 1990 04 03 62190·869995
 1990 04 04 35191·139999
 1990 04 05 18190.360001
 1990 04 06 30189.800003
 1990 04 09 28189·690002
 1990 04 10 80189·949997
 1990 04 11 72190.289993
 1990 04 12 32191.309998
 1990 04 16 79192·619995
 1990 04 17 5191.520004
 1990 04 18 71191·589996
 1990 04 19 39189.289993
 1990 04 20 17188.089996
 1990 04 23 42186·339996
 1990 04 24 79185.059998
 1990 04 25 45184·839996
 1990 04 26 66185·270004
 1990 04 27 48185·149994
 1990 04 30 83183.910004
 1990 05 01 71184·789993
 1990 05 02 78185·610001
 1990 05 03 5186.940002
 1990 05 04 96187.649994
 1990 05 07 60188·990005
 1990 05 08 27189·429993
 1990 05 09 18189.860001
 1990 05 10 56190·880005
 1990 05 11 81194.520004
 1990 05 14 13197.580002
 1990 05 15 21196.070007
 1990 05 16 25195·899994
 1990 05 17 29197·000000
 1990 05 18 63196.190002
 1990 05 21 68198·389999
 1990 05 22 93199·399994
 1990 05 23 22198.940002
 1990 05 24 27199.119995
 1990 05 25 43198.710007
 1990 05 29 71199.630005
 1990 05 30 5200.389999
 1990 05 31 79200·220001
 1990 06 01 51201·020004
 1990 06 04 98203·429993
 1990 06 05 46203·960007
 1990 06 06 21203·009995
 1990 06 07 25202·750000
 1990 06 08 36201.460007
 1990 06 11 41200.529999
 1990 06 12 78203·220001
 1990 06 13 20203.330002
 1990 06 14 74202.470001
 1990 06 15 7201·350006
 1990 06 18 0201.199997
 1990 06 19 19198·970001
 1990 06 20 24199·460007
 1990 06 21 90199.750000
 1990 06 22 62200.910004
 1990 06 25 28197.800003
 1990 06 26 24197·440002
 1990 06 27 59197.139999
 1990 06 28 65198·190002
 1990 06 29 79198·919998
 1990 07 02 37199.179993
 1990 07 03 6199·639999
 1990 07 05 35199.470001
 1990 07 06 28198.850006
 1990 07 09 51199.410004
 1990 07 10 53199.229996
 1990 07 11 21199.960007
 1990 07 12 58202·119995
 1990 07 13 79204.160004
 1990 07 16 42204.240005
 1990 07 17 0204.080002
 1990 07 18 74202·970001
 1990 07 19 58201.520004
 1990 07 20 43202·149994
 1990 07 23 71199·660004
 1990 07 24 9196·410004
 1990 07 25 52197·059998
 1990 07 26 51197·160004
 1990 07 27 60196·440002
 1990 07 30 19195·800003
 1990 07 31 49196.690002
 1990 08 01 83196·529999
 1990 08 02 17195.660004
 1990 08 03 85193.300003
 1990 08 06 60189·509995
 1990 08 07 85185.639999
 1990 08 08 18186·110001
 1990 08 09 15187·149994
 1990 08 10 25186·910004
 1990 08 13 25184.649994
 1990 08 14 63187.139999
 1990 08 15 39187.800003
 1990 08 16 7186·929993
 1990 08 17 98182·820007
 1990 08 20 78180.770004
 1990 08 21 15180.009995
 1990 08 22 92177.570007
 1990 08 23 23173.539993
 1990 08 24 12170·529999
 1990 08 27 25176·839996
 1990 08 28 94176.550003
 1990 08 29 44178·360001
 1990 08 30 41177·800003
 1990 08 31 74176.820007
 1990 09 04 51177·020004
 1990 09 05 30177.839996
 1990 09 06 67177·759995
 1990 09 07 95177·570007
 1990 09 10 26178.979996
 1990 09 11 75176·929993
 1990 09 12 13177·020004
 1990 09 13 44177.020004
 1990 09 14 6174·979996
 1990 09 17 98174·380005
 1990 09 18 30174·660004
 1990 09 19 3174·910004
 1990 09 20 5173.649994
 1990 09 21 44171·130005
 1990 09 24 95170·570007
 1990 09 25 78168·619995
 1990 09 26 60168.619995
 1990 09 27 82168.050003
 1990 09 28 7167.110001
 1990 10 01 1171·789993
 1990 10 02 35174.360001
 1990 10 03 5172.440002
 1990 10 04 91170.830002
 1990 10 05 29171.339996
 1990 10 08 16171·580002
 1990 10 09 33170.839996
 1990 10 10 98166.779999
 1990 10 11 44164.360001
 1990 10 12 18163·860001
 1990 10 15 10165.610001
 1990 10 16 4165·479996
 1990 10 17 51163.979996
 1990 10 18 78166.399994
 1990 10 19 6169.690002
 1990 10 22 8171.389999
 1990 10 23 83171·039993
 1990 10 24 58170.270004
 1990 10 25 13170.419998
 1990 10 26 36168.740005
 1990 10 29 96167.100006
 1990 10 30 47165.289993
 1990 10 31 53166.070007
 1990 11 01 39166.820007
 1990 11 02 73169.360001
 1990 11 05 58170.839996
 1990 11 06 68171·009995
 1990 11 07 92169·610001
 1990 11 08 19168.529999
 1990 11 09 28170·639999
 1990 11 12 27174.029999
 1990 11 13 96174.020004
 1990 11 14 66175·309998
 1990 11 15 21174·809998
 1990 11 16 26173·949997
 1990 11 19 75174.289993
 1990 11 20 70174.250000
 1990 11 21 24172.479996
 1990 11 23 82172·979996
 1990 11 26 80172.660004
 1990 11 27 15173.830002
 1990 11 28 50174·759995
 1990 11 29 41173·789993
 1990 11 30 86176.169998
 1990 12 03 5177·479996
 1990 12 04 37178.440002
 1990 12 05 71180·550003
 1990 12 06 95182·830002
 1990 12 07 73180·169998
 1990 12 10 48179.970001
 1990 12 11 67179·970001
 1990 12 12 31180·580002
 1990 12 13 76180·839996
 1990 12 14 71180.339996
 1990 12 17 47178·889999
 1990 12 18 44180·529999
 1990 12 19 95180.940002
 1990 12 20 19181.089996
 1990 12 21 56181·830002
 1990 12 24 11181·490005
 1990 12 26 36181·460007
 1990 12 27 29181·220001
 1990 12 28 62180.059998
 1990 12 31 31180·860001
 1991 01 02  32180.970001
 1991 01 03  65179·000000
 1991 01 04  61176·800003
 1991 01 07  29176·259995
 1991 01 08  38173.690002
 1991 01 09  15175·800003
 1991 01 10  71172.779999
 1991 01 11  57173·130005
 1991 01 14  37173·130005
 1991 01 15  90171·990005
 1991 01 16  36173·910004
 1991 01 17  90179.779999
 1991 01 18  36181.639999
 1991 01 21  30181.630005
 1991 01 22  26181.429993
 1991 01 23  28181.509995
 1991 01 24  65184·160004
 1991 01 25  97185.020004
 1991 01 28  34185·369995
 1991 01 29  96184.910004
 1991 01 30  82187·750000
 1991 01 31  79189·479996
 1991 02 01  80190.279999
 1991 02 04  45192.630005
 1991 02 05  68194.470001
 1991 02 06  88197.720001
 1991 02 07  8200.259995
 1991 02 08  50198·139999
 1991 02 11  30202·929993
 1991 02 12  64203·899994
 1991 02 13  87203·509995
 1991 02 14  11204·070007
 1991 02 15  0203·679993
 1991 02 19  68203·919998
 1991 02 20  11203·720001
 1991 02 21  55202·279999
 1991 02 22  33204.539993
 1991 02 25  88204·309998
 1991 02 26  99202·789993
 1991 02 27  31203.220001
 1991 02 28  12204.169998
 1991 03 01  39204·750000
 1991 03 04  96205·759995
 1991 03 05  14209·080002
 1991 03 06  44210.169998
 1991 03 07  56208·910004
 1991 03 08  70209.550003
 1991 03 11  6207·710007
 1991 03 12  59207·029999
 1991 03 13  3207·149994
 1991 03 14  16209·179993
 1991 03 15  31207·320007
 1991 03 18  16206·850006
 1991 03 19  69205·949997
 1991 03 20  53204.300003
 1991 03 21  41205·500000
 1991 03 22  94204.059998
 1991 03 25  66205.850006
 1991 03 26  25208.649994
 1991 03 27  9209·929993
 1991 03 28  2209.149994
 1991 04 01  31208.529999
 1991 04 02  1210·850006
 1991 04 03  38212.130005
 1991 04 04  70212·360001
 1991 04 05  29212·020004
 1991 04 08  75210.679993
 1991 04 09  51210.880005
 1991 04 10  55208·809998
 1991 04 11  46211.130005
 1991 04 12  67212·050003
 1991 04 15  0212.500000
 1991 04 16  39215·309998
 1991 04 17  95217.320007
 1991 04 18  20217.160004
 1991 04 19  59215·910004
 1991 04 22  29213·710007
 1991 04 23  15212·979996
 1991 04 24  4212·600006
 1991 04 25  30212·619995
 1991 04 26  55211.059998
 1991 04 29  68211.449997
 1991 04 30  13209·669998
 1991 05 01  38210·919998
 1991 05 02  76211·979996
 1991 05 03  43211·520004
 1991 05 06  65211·520004
 1991 05 07  33211·520004
 1991 05 08  72210·610001
 1991 05 09  51212·789993
 1991 05 10  6213·070007
 1991 05 13  90209·720001
 1991 05 14  50209.500000
 1991 05 15  32207·070007
 1991 05 16  4206·809998
 1991 05 17  9206.990005
 1991 05 20  42207·309998
 1991 05 21  48208.809998
 1991 05 22  54208.860001
 1991 05 23  18209·759995
 1991 05 24  4209.949997
 1991 05 28  86211·949997
 1991 05 29  74212.940002
 1991 05 30  64215·289993
 1991 05 31  18216.229996
 1991 06 03  60216.229996
 1991 06 04  9215·460007
 1991 06 05  25215·619995
 1991 06 06  90214·520004
 1991 06 07  7213.380005
 1991 06 10  27211.389999
 1991 06 11  0212·190002
 1991 06 12  53211·759995
 1991 06 13  91210·020004
 1991 06 14  24212·300003
 1991 06 17  15212.309998
 1991 06 18  63212.100006
 1991 06 19  0210·520004
 1991 06 20  17208·919998
 1991 06 21  20209.630005
 1991 06 24  2209.630005
 1991 06 25  45206·789993
 1991 06 26  52206.309998
 1991 06 27  91207.369995
 1991 06 28  75207·369995
 1991 07 01  66209.339996
 1991 07 02  97209.339996
 1991 07 03  27209·119995
 1991 07 05  16207·940002
 1991 07 08  25209.320007
 1991 07 09  47209.869995
 1991 07 10  55210.830002
 1991 07 11  79209·660004
 1991 07 12  9211·490005
 1991 07 15  20212.500000
 1991 07 16  25212.570007
 1991 07 17  48212.479996
 1991 07 18  33213·789993
 1991 07 19  62214·050003
 1991 07 22  11213.419998
 1991 07 23  29213.389999
 1991 07 24  33210.990005
 1991 07 25  40211·300003
 1991 07 26  16211·789993
 1991 07 29  53212·490005
 1991 07 30  73214·399994
 1991 07 31  49215·190002
 1991 08 01  63215.240005
 1991 08 02  77216.089996
 1991 08 05  40215.080002
 1991 08 06  8216.600006
 1991 08 07  3217·110001
 1991 08 08  83217·419998
 1991 08 09  47216·520004
 1991 08 12  62215·750000
 1991 08 13  12217.800003
 1991 08 14  77217·880005
 1991 08 15  33217.979996
 1991 08 16  80217.250000
 1991 08 19  91214·910004
 1991 08 20  91211.869995
 1991 08 21  60217·330002
 1991 08 22  55218.000000
 1991 08 23  63219.729996
 1991 08 26  82219.240005
 1991 08 27  16219.070007
 1991 08 28  6220.639999
 1991 08 29  81220.770004
 1991 08 30  31220.570007
 1991 09 03  14221·050003
 1991 09 04  79218·600006
 1991 09 05  19217.570007
 1991 09 06  45217·309998
 1991 09 09  92216·679993
 1991 09 10  42216.399994
 1991 09 11  77214.619995
 1991 09 12  55215.919998
 1991 09 13  12216.289993
 1991 09 16  89214·990005
 1991 09 17  81215.600006
 1991 09 18  18215·750000
 1991 09 19  63217·220001
 1991 09 20  39217·300003
 1991 09 23  82217·089996
 1991 09 24  17216·929993
 1991 09 25  58217.070007
 1991 09 26  37217·100006
 1991 09 27  55217·570007
 1991 09 30  56217·160004
 1991 10 01  34217.899994
 1991 10 02  51218·160004
 1991 10 03  0217·240005
 1991 10 04  69215·570007
 1991 10 07  54213·699997
 1991 10 08  77213.399994
 1991 10 09  42213·199997
 1991 10 10  12213·039993
 1991 10 11  6213·500000
 1991 10 14  32216.179993
 1991 10 15  33218·949997
 1991 10 16  66220.320007
 1991 10 17  3220.520004
 1991 10 18  61220.020004
 1991 10 21  46219.919998
 1991 10 22  37219·199997
 1991 10 23  84218.259995
 1991 10 24  33217·770004
 1991 10 25  84216.210007
 1991 10 28  59217·970001
 1991 10 29  10219.259995
 1991 10 30  43220.339996
 1991 10 31  71220.410004
 1991 11 01  87221.160004
 1991 11 04  70219·779999
 1991 11 05  9219.949997
 1991 11 06  57218·940002
 1991 11 07  2220·949997
 1991 11 08  76222.350006
 1991 11 11  76221·279999
 1991 11 12  18223·279999
 1991 11 13  13223.419998
 1991 11 14  67223·869995
 1991 11 15  13223.199997
 1991 11 18  54216.509995
 1991 11 19  49216.460007
 1991 11 20  6214.139999
 1991 11 21  13214·100006
 1991 11 22  92213·710007
 1991 11 25  68211.839996
 1991 11 26  79212.270004
 1991 11 27  97212·279999
 1991 11 29  80211·710007
 1991 12 02  52214·320007
 1991 12 03  1214·479996
 1991 12 04  7214.600006
 1991 12 05  95213.990005
 1991 12 06  7214.979996
 1991 12 09  9214.649994
 1991 12 10  14213.660004
 1991 12 11  37213.550003
 1991 12 12  65214.589996
 1991 12 13  66216·440002
 1991 12 16  12217.020004
 1991 12 17  31216·649994
 1991 12 18  82215·619995
 1991 12 19  60215·619995
 1991 12 20  19217.850006
 1991 12 23  27222·580002
 1991 12 24  40225·139999
 1991 12 26  3227.229996
 1991 12 27  80228.429993
 1991 12 30  2233·080002
 1991 12 31  46234.779999
 1992 01 02 34234.360001
 1992 01 03 64235.729996
 1992 01 06 55235·809998
 1992 01 07 31235.389999
 1992 01 08 16237.110001
 1992 01 09 64237.570007
 1992 01 10 12236·399994
 1992 01 13 52234.970001
 1992 01 14 36237.750000
 1992 01 15 1238·399994
 1992 01 16 23238·470001
 1992 01 17 90237.419998
 1992 01 20 7237·160004
 1992 01 21 18235.600006
 1992 01 22 64236.350006
 1992 01 23 53237.399994
 1992 01 24 67236·270004
 1992 01 27 85236.139999
 1992 01 28 35235·789993
 1992 01 29 72236.669998
 1992 01 30 80233·820007
 1992 01 31 95234.139999
 1992 02 03 61233·089996
 1992 02 04 4235.279999
 1992 02 05 32236.740005
 1992 02 06 68236.119995
 1992 02 07 93236·449997
 1992 02 10 29235.460007
 1992 02 11 38235.809998
 1992 02 12 48237·929993
 1992 02 13 6237·990005
 1992 02 14 56235·720001
 1992 02 18 34235.509995
 1992 02 19 4232·619995
 1992 02 20 1235.419998
 1992 02 21 14235·619995
 1992 02 24 84234·720001
 1992 02 25 30234·139999
 1992 02 26 3235·949997
 1992 02 27 62236.339996
 1992 02 28 75236·509995
 1992 03 02 45235·339996
 1992 03 03 62235.500000
 1992 03 04 81235·240005
 1992 03 05 21233.210007
 1992 03 06 94231.660004
 1992 03 09 54230·490005
 1992 03 10 77232·570007
 1992 03 11 59231.539993
 1992 03 12 45230·190002
 1992 03 13 79231·149994
 1992 03 16 82230.960007
 1992 03 17 52232.710007
 1992 03 18 93233·330002
 1992 03 19 62233.330002
 1992 03 20 53233·589996
 1992 03 23 89233·589996
 1992 03 24 57233.570007
 1992 03 25 55232.690002
 1992 03 26 71232·600006
 1992 03 27 81231.660004
 1992 03 30 80229.429993
 1992 03 31 32229·779999
 1992 04 01 42229·279999
 1992 04 02 67229.389999
 1992 04 03 33227.199997
 1992 04 06 93229·309998
 1992 04 07 0229.350006
 1992 04 08 10225·119995
 1992 04 09 10226.580002
 1992 04 10 65228.699997
 1992 04 13 0229.320007
 1992 04 14 98233.389999
 1992 04 15 28234·580002
 1992 04 16 97234·580002
 1992 04 20 23234·149994
 1992 04 21 43230·910004
 1992 04 22 33231.160004
 1992 04 23 65231·399994
 1992 04 24 77231·630005
 1992 04 27 84230·179993
 1992 04 28 94229.809998
 1992 04 29 69231·759995
 1992 04 30 94233.350006
 1992 05 01 83233·529999
 1992 05 04 5234.949997
 1992 05 05 35235·550003
 1992 05 06 29235·660004
 1992 05 07 28234·960007
 1992 05 08 85234.869995
 1992 05 11 12235·759995
 1992 05 12 64235.770004
 1992 05 13 32234·830002
 1992 05 14 77234.529999
 1992 05 15 78232·619995
 1992 05 18 6232·779999
 1992 05 19 34234.220001
 1992 05 20 52234·570007
 1992 05 21 31234·020004
 1992 05 22 88233.610001
 1992 05 26 95233.240005
 1992 05 27 4232.300003
 1992 05 28 97234.259995
 1992 05 29 64235.339996
 1992 06 01 4235.149994
 1992 06 02 51235·149994
 1992 06 03 27234·710007
 1992 06 04 18234·009995
 1992 06 05 74233.330002
 1992 06 08 38233.199997
 1992 06 09 96232.820007
 1992 06 10 55230·750000
 1992 06 11 42229.830002
 1992 06 12 33231.320007
 1992 06 15 4231·089996
 1992 06 16 7230·949997
 1992 06 17 71229.339996
 1992 06 18 32226.050003
 1992 06 19 77226.789993
 1992 06 22 31226·600006
 1992 06 23 51227·300003
 1992 06 24 52226.979996
 1992 06 25 66227·259995
 1992 06 26 9226.210007
 1992 06 29 92229·259995
 1992 06 30 39229.800003
 1992 07 01 44231·839996
 1992 07 02 47233·300003
 1992 07 06 33232·080002
 1992 07 07 61232.830002
 1992 07 08 14230·160004
 1992 07 09 77232·529999
 1992 07 10 38233·440002
 1992 07 13 13233·589996
 1992 07 14 0234·690002
 1992 07 15 55234·759995
 1992 07 16 93234.580002
 1992 07 17 13234.509995
 1992 07 20 53233.330002
 1992 07 21 64232·919998
 1992 07 22 12232·550003
 1992 07 23 6231·630005
 1992 07 24 48231.630005
 1992 07 27 9231.990005
 1992 07 28 33234.750000
 1992 07 29 61237·520004
 1992 07 30 85238.139999
 1992 07 31 23238.639999
 1992 08 03 18239.009995
 1992 08 04 73239.130005
 1992 08 05 91238.660004
 1992 08 06 61237·399994
 1992 08 07 56237·809998
 1992 08 10 59235.740005
 1992 08 11 14235.919998
 1992 08 12 6235.940002
 1992 08 13 60235.970001
 1992 08 14 65236·199997
 1992 08 17 32236·979996
 1992 08 18 65236·729996
 1992 08 19 66236·889999
 1992 08 20 59235·300003
 1992 08 21 43236.149994
 1992 08 24 69233.199997
 1992 08 25 39230.759995
 1992 08 26 36231.910004
 1992 08 27 74233.350006
 1992 08 28 74232·960007
 1992 08 31 65233·059998
 1992 09 01 15233·589996
 1992 09 02 75234.869995
 1992 09 03 62236·029999
 1992 09 04 59235.190002
 1992 09 08 39234·509995
 1992 09 09 21234.039993
 1992 09 10 40236.110001
 1992 09 11 57236.470001
 1992 09 14 79239·360001
 1992 09 15 12239·350006
 1992 09 16 40237·570007
 1992 09 17 24237.160004
 1992 09 18 28237·779999
 1992 09 21 75237·779999
 1992 09 22 18237·449997
 1992 09 23 45235.240005
 1992 09 24 5235·800003
 1992 09 25 59235·710007
 1992 09 28 56233.960007
 1992 09 29 35234.399994
 1992 09 30 55235.289993
 1992 10 01 40235·399994
 1992 10 02 60234.169998
 1992 10 05 32231·059998
 1992 10 06 46230.020004
 1992 10 07 18230.229996
 1992 10 08 62230.059998
 1992 10 09 98230.039993
 1992 10 12 74229.759995
 1992 10 13 18231·589996
 1992 10 14 19232.070007
 1992 10 15 21231.639999
 1992 10 16 56232.320007
 1992 10 19 92234·309998
 1992 10 20 12235.850006
 1992 10 21 14235·000000
 1992 10 22 37235·380005
 1992 10 23 14235·080002
 1992 10 26 49236·190002
 1992 10 27 15236.649994
 1992 10 28 86237·250000
 1992 10 29 85238·009995
 1992 10 30 59238·130005
 1992 11 02 87239.080002
 1992 11 03 98239·149994
 1992 11 04 30238·210007
 1992 11 05 2237·410004
 1992 11 06 17237.550003
 1992 11 09 91238.720001
 1992 11 10 99238.929993
 1992 11 11 57240·619995
 1992 11 12 20241·009995
 1992 11 13 10240.850006
 1992 11 16 69240·830002
 1992 11 17 32240·000000
 1992 11 18 31241·089996
 1992 11 19 23241·539993
 1992 11 20 38243·250000
 1992 11 23 57243·119995
 1992 11 24 15244.600006
 1992 11 25 26244·809998
 1992 11 27 34246·160004
 1992 11 30 91246·070007
 1992 12 01 60246.179993
 1992 12 02 36245.919998
 1992 12 03 5245.809998
 1992 12 04 14247·020004
 1992 12 07 77248.360001
 1992 12 08 99249·220001
 1992 12 09 28249·220001
 1992 12 10 34248·369995
 1992 12 11 6247·679993
 1992 12 14 83247·940002
 1992 12 15 3246.869995
 1992 12 16 81247·190002
 1992 12 17 8247·869995
 1992 12 18 82250·789993
 1992 12 21 55250·779999
 1992 12 22 12251.149994
 1992 12 23 73250·899994
 1992 12 24 16250·479996
 1992 12 28 35250·470001
 1992 12 29 10252·149994
 1992 12 30 12250·720001
 1992 12 31 29251.289993
 1993 01 04  18250.380005
 1993 01 05  80249.240005
 1993 01 06  64249.070007
 1993 01 07  90249·509995
 1993 01 08  4247·050003
 1993 01 11  55247·240005
 1993 01 12  91247.479996
 1993 01 13  92248.520004
 1993 01 14  20250.300003
 1993 01 15  90252.229996
 1993 01 18  82251·149994
 1993 01 19  56251·529999
 1993 01 20  14250·919998
 1993 01 21  68250·830002
 1993 01 22  49251·960007
 1993 01 25  25253.410004
 1993 01 26  63254.479996
 1993 01 27  96253·100006
 1993 01 28  30251·990005
 1993 01 29  69252.050003
 1993 02 01  67254.110001
 1993 02 02  4254·389999
 1993 02 03  88256.850006
 1993 02 04  81258.350006
 1993 02 05  52258·239990
 1993 02 08  50257.809998
 1993 02 09  11256.910004
 1993 02 10  81255·850006
 1993 02 11  67257.290009
 1993 02 12  15256·619995
 1993 02 16  12254.949997
 1993 02 17  13248.330002
 1993 02 18  88249·970001
 1993 02 19  6248·070007
 1993 02 22  29248·889999
 1993 02 23  46248.589996
 1993 02 24  16251.300003
 1993 02 25  54252·300003
 1993 02 26  25253.050003
 1993 03 01  73253·509995
 1993 03 02  76255.449997
 1993 03 03  16256·850006
 1993 03 04  87256.640015
 1993 03 05  16256·589996
 1993 03 08  18259.170013
 1993 03 09  74259·790009
 1993 03 10  28260.600006
 1993 03 11  16260·940002
 1993 03 12  19259·519989
 1993 03 15  35258·440002
 1993 03 16  87258·730011
 1993 03 17  45258.329987
 1993 03 18  77258.369995
 1993 03 19  29258.790009
 1993 03 22  26257.140015
 1993 03 23  94256·640015
 1993 03 24  18256.910004
 1993 03 25  15257·519989
 1993 03 26  33257.880005
 1993 03 29  85258.359985
 1993 03 30  94258·359985
 1993 03 31  72260.010010
 1993 04 01  21259·000000
 1993 04 02  61257·750000
 1993 04 05  79252.979996
 1993 04 06  8253.500000
 1993 04 07  28253·029999
 1993 04 08  91253·520004
 1993 04 12  74255.809998
 1993 04 13  55257·230011
 1993 04 14  17257·100006
 1993 04 15  69256·559998
 1993 04 16  3256.619995
 1993 04 19  69256·420013
 1993 04 20  75255·460007
 1993 04 21  15254.509995
 1993 04 22  19254·520004
 1993 04 23  32251·440002
 1993 04 26  16250·380005
 1993 04 27  72249·800003
 1993 04 28  95250.410004
 1993 04 29  51250·529999
 1993 04 30  77252·550003
 1993 05 03  10252.940002
 1993 05 04  32254·529999
 1993 05 05  57255.410004
 1993 05 06  22254.850006
 1993 05 07  22254·169998
 1993 05 10  56255.020004
 1993 05 11  6254.820007
 1993 05 12  38254·940002
 1993 05 13  29254.800003
 1993 05 14  17251.899994
 1993 05 17  81252.029999
 1993 05 18  38252.509995
 1993 05 19  74255·919998
 1993 05 20  91257·649994
 1993 05 21  88257·640015
 1993 05 24  60256·440002
 1993 05 25  26256·839996
 1993 05 26  77259.470001
 1993 05 27  59260·119995
 1993 05 28  67258.959991
 1993 06 01  79260.579987
 1993 06 02  2260.130005
 1993 06 03  49259.839996
 1993 06 04  47259·250000
 1993 06 07  53258.019989
 1993 06 08  15256·010010
 1993 06 09  42255.600006
 1993 06 10  12255·089996
 1993 06 11  92256·019989
 1993 06 14  92256·309998
 1993 06 15  44256.329987
 1993 06 16  1256.059998
 1993 06 17  64256.750000
 1993 06 18  33256.589996
 1993 06 21  86255.300003
 1993 06 22  77255.410004
 1993 06 23  64255.179993
 1993 06 24  65255·929993
 1993 06 25  25256.899994
 1993 06 28  26259·250000
 1993 06 29  12259.290009
 1993 06 30  36259·440002
 1993 07 01  42259.260010
 1993 07 02  63258.459991
 1993 07 06  51257·510010
 1993 07 07  23255·720001
 1993 07 08  44258.230011
 1993 07 09  25258·579987
 1993 07 12  50258·790009
 1993 07 13  26259·579987
 1993 07 14  64260·079987
 1993 07 15  76259·619995
 1993 07 16  3259·149994
 1993 07 19  70257·589996
 1993 07 20  56257.779999
 1993 07 21  2257.630005
 1993 07 22  31257·470001
 1993 07 23  6257·269989
 1993 07 26  4258.760010
 1993 07 27  16258.779999
 1993 07 28  76258·309998
 1993 07 29  9259·459991
 1993 07 30  14259·250000
 1993 08 02  58259·329987
 1993 08 03  8259.600006
 1993 08 04  80259·570007
 1993 08 05  17259·579987
 1993 08 06  89259·429993
 1993 08 09  21260·750000
 1993 08 10  44260.369995
 1993 08 11  70260·440002
 1993 08 12  98260·910004
 1993 08 13  34259.970001
 1993 08 16  50261.529999
 1993 08 17  55262·140015
 1993 08 18  97263·940002
 1993 08 19  92263·730011
 1993 08 20  76263.519989
 1993 08 23  78263·440002
 1993 08 24  24265.399994
 1993 08 25  63266.549988
 1993 08 26  21266.649994
 1993 08 27  71265.859985
 1993 08 30  42266·739990
 1993 08 31  42267·459991
 1993 09 01  10267·760010
 1993 09 02  90268.010010
 1993 09 03  40267·260010
 1993 09 07  48267.079987
 1993 09 08  94265·140015
 1993 09 09  18264.410004
 1993 09 10  29266.769989
 1993 09 13  25267.579987
 1993 09 14  48266.859985
 1993 09 15  61266.350006
 1993 09 16  48266·329987
 1993 09 17  41265·589996
 1993 09 20  73265.950012
 1993 09 21  50263·910004
 1993 09 22  60264·420013
 1993 09 23  92265.760010
 1993 09 24  93265·890015
 1993 09 27  42267·730011
 1993 09 28  52267·890015
 1993 09 29  96268·339996
 1993 09 30  61267·600006
 1993 10 01  20267·980011
 1993 10 04  38268.109985
 1993 10 05  98268·790009
 1993 10 06  50268·309998
 1993 10 07  88267·579987
 1993 10 08  55267.329987
 1993 10 11  66267.679993
 1993 10 12  61268·290009
 1993 10 13  80268·570007
 1993 10 14  67271.079987
 1993 10 15  96273·029999
 1993 10 18  20272.559998
 1993 10 19  51271.279999
 1993 10 20  61269·670013
 1993 10 21  5269·309998
 1993 10 22  77270.160004
 1993 10 25  84268·339996
 1993 10 26  49268·130005
 1993 10 27  38268.390015
 1993 10 28  7270·429993
 1993 10 29  85270·450012
 1993 11 01  71271·209991
 1993 11 02  64271·209991
 1993 11 03  11270.929993
 1993 11 04  85267·309998
 1993 11 05  89264·839996
 1993 11 08  78266.070007
 1993 11 09  14267.459991
 1993 11 10  42267.559998
 1993 11 11  90268.440002
 1993 11 12  98268.829987
 1993 11 15  66268.989990
 1993 11 16  36268·679993
 1993 11 17  88269·049988
 1993 11 18  69267.230011
 1993 11 19  44266.250000
 1993 11 22  76265·549988
 1993 11 23  20264.500000
 1993 11 24  59265.579987
 1993 11 26  47266.149994
 1993 11 29  91267.059998
 1993 11 30  50266.279999
 1993 12 01  63266.920013
 1993 12 02  1266·890015
 1993 12 03  39267·980011
 1993 12 06  65268.799988
 1993 12 07  1268·910004
 1993 12 08  55268·910004
 1993 12 09  2268·720001
 1993 12 10  78267·739990
 1993 12 13  15267·959991
 1993 12 14  87268.160004
 1993 12 15  86266.570007
 1993 12 16  28266.790009
 1993 12 17  76268·260010
 1993 12 20  95268.670013
 1993 12 21  22268.190002
 1993 12 22  76268·559998
 1993 12 23  78269·450012
 1993 12 27  5270.549988
 1993 12 28  68271.190002
 1993 12 29  11271·429993
 1993 12 30  39271·420013
 1993 12 31  68271·679993
 1994 01 03 5270.299988
 1994 01 04 46269.700012
 1994 01 05 3270.079987
 1994 01 06 59270·760010
 1994 01 07 40271.339996
 1994 01 10 18273.790009
 1994 01 11 41273.799988
 1994 01 12 79273.880005
 1994 01 13 4273.420013
 1994 01 14 91274.350006
 1994 01 17 46274.119995
 1994 01 18 52274.149994
 1994 01 19 54273·760010
 1994 01 20 53274·070007
 1994 01 21 36274·420013
 1994 01 24 30274.239990
 1994 01 25 71272·790009
 1994 01 26 15273.220001
 1994 01 27 57275.529999
 1994 01 28 87276·799988
 1994 01 31 63278·690002
 1994 02 01 17278·119995
 1994 02 02 78278.489990
 1994 02 03 24278·440002
 1994 02 04 61277.910004
 1994 02 07 21272.429993
 1994 02 08 92272.649994
 1994 02 09 67273.630005
 1994 02 10 21273.820007
 1994 02 11 15272.390015
 1994 02 14 19272.880005
 1994 02 15 65273.670013
 1994 02 16 26274.149994
 1994 02 17 12274.739990
 1994 02 18 3272.540009
 1994 02 22 95272·549988
 1994 02 23 81273.079987
 1994 02 24 50272·130005
 1994 02 25 12269·850006
 1994 02 28 56271.390015
 1994 03 01 19270.739990
 1994 03 02 91269.299988
 1994 03 03 42268.940002
 1994 03 04 74269·880005
 1994 03 07 96271.190002
 1994 03 08 23271.290009
 1994 03 09 11270.679993
 1994 03 10 0270.929993
 1994 03 11 93270·390015
 1994 03 14 61271.130005
 1994 03 15 64272.040009
 1994 03 16 8272·779999
 1994 03 17 18273·630005
 1994 03 18 40273.869995
 1994 03 21 69273.869995
 1994 03 22 0273·070007
 1994 03 23 2273.179993
 1994 03 24 25272.369995
 1994 03 25 21270.119995
 1994 03 28 0268.119995
 1994 03 29 2266·959991
 1994 03 30 3262·320007
 1994 03 31 39258·989990
 1994 04 04 58258.149994
 1994 04 05 98259.980011
 1994 04 06 86260·739990
 1994 04 07 66261.609985
 1994 04 08 52261.570007
 1994 04 11 99260·890015
 1994 04 12 14260.989990
 1994 04 13 73259·630005
 1994 04 14 79258.559998
 1994 04 15 36258.769989
 1994 04 18 48259.010010
 1994 04 19 53257.089996
 1994 04 20 67256·970001
 1994 04 21 64258·809998
 1994 04 22 77259.399994
 1994 04 25 26261·140015
 1994 04 26 66261·239990
 1994 04 28 67261.170013
 1994 04 29 14260.839996
 1994 05 02 35262·359985
 1994 05 03 50262·730011
 1994 05 04 50262·309998
 1994 05 05 96262.279999
 1994 05 06 50261·420013
 1994 05 09 21259.049988
 1994 05 10 45257·709991
 1994 05 11 87257·359985
 1994 05 12 64256·369995
 1994 05 13 3256.170013
 1994 05 16 9256·410004
 1994 05 17 73257.859985
 1994 05 18 98261.170013
 1994 05 19 47262·630005
 1994 05 20 23262.459991
 1994 05 23 69262.200012
 1994 05 24 95262·760010
 1994 05 25 29262.660004
 1994 05 26 94263.429993
 1994 05 27 12263.329987
 1994 05 31 24263.350006
 1994 06 01 48263·950012
 1994 06 02 54264·320007
 1994 06 03 64265.609985
 1994 06 06 79266.380005
 1994 06 07 31265·239990
 1994 06 08 60265.160004
 1994 06 09 15263·440002
 1994 06 10 80264.420013
 1994 06 13 27264·489990
 1994 06 14 92266·089996
 1994 06 15 76266·529999
 1994 06 16 70265·769989
 1994 06 17 13265·950012
 1994 06 20 58263·779999
 1994 06 21 85261·549988
 1994 06 22 20260·369995
 1994 06 23 87260.329987
 1994 06 24 90257·720001
 1994 06 27 7256.510010
 1994 06 28 22256.980011
 1994 06 29 77257.779999
 1994 06 30 43257.160004
 1994 07 01 27256·190002
 1994 07 05 97256.730011
 1994 07 06 31256.540009
 1994 07 07 0257·380005
 1994 07 08 60257·959991
 1994 07 11 87258.220001
 1994 07 12 27257.279999
 1994 07 13 66258·769989
 1994 07 14 43261.269989
 1994 07 15 63261.149994
 1994 07 18 63261.630005
 1994 07 19 75261·510010
 1994 07 20 38260·799988
 1994 07 21 19259·910004
 1994 07 22 65260·399994
 1994 07 25 82260·489990
 1994 07 26 35260.480011
 1994 07 27 73260.000000
 1994 07 28 85260·510010
 1994 07 29 70263.070007
 1994 08 01 46264·089996
 1994 08 02 70265·079987
 1994 08 03 96264·450012
 1994 08 04 44264·399994
 1994 08 05 8262.910004
 1994 08 08 79262.660004
 1994 08 09 0262·829987
 1994 08 10 36264·290009
 1994 08 11 85264·880005
 1994 08 12 95265·109985
 1994 08 15 21265·670013
 1994 08 16 4266·700012
 1994 08 17 64267·250000
 1994 08 18 35267.089996
 1994 08 19 12266.660004
 1994 08 22 28266.459991
 1994 08 23 59268·269989
 1994 08 24 45269.429993
 1994 08 25 45270.109985
 1994 08 26 16272.570007
 1994 08 29 7273.799988
 1994 08 30 93273.670013
 1994 08 31 23274·160004
 1994 09 01 98273·269989
 1994 09 02 71272·630005
 1994 09 06 74271.170013
 1994 09 07 70271·399994
 1994 09 08 32272.230011
 1994 09 09 39272.089996
 1994 09 12 6269.459991
 1994 09 13 37269·559998
 1994 09 14 99269.709991
 1994 09 15 24273·079987
 1994 09 16 35273·079987
 1994 09 19 0272·369995
 1994 09 20 6271.160004
 1994 09 21 64267·459991
 1994 09 22 28266·649994
 1994 09 23 58266·040009
 1994 09 26 85265.209991
 1994 09 27 21266·119995
 1994 09 28 81267·690002
 1994 09 29 37267·380005
 1994 09 30 92267.760010
 1994 10 03 84267·010010
 1994 10 04 12266.350006
 1994 10 05 87262.079987
 1994 10 06 9261·630005
 1994 10 07 66262.380005
 1994 10 10 66264.359985
 1994 10 11 85268.119995
 1994 10 12 42268.200012
 1994 10 13 4270·679993
 1994 10 14 11269.329987
 1994 10 17 29269·489990
 1994 10 18 23269.239990
 1994 10 19 61270.309998
 1994 10 20 43269·890015
 1994 10 21 46267·950012
 1994 10 24 9267.640015
 1994 10 25 26264.950012
 1994 10 26 79265.910004
 1994 10 27 86267·250000
 1994 10 28 81271.429993
 1994 10 31 10271·799988
 1994 11 01 64270.690002
 1994 11 02 25270·019989
 1994 11 03 46268.989990
 1994 11 04 52269·329987
 1994 11 07 67266·329987
 1994 11 08 62268·070007
 1994 11 09 36269.549988
 1994 11 10 16268.190002
 1994 11 11 82266.390015
 1994 11 14 23267.220001
 1994 11 15 7268·350006
 1994 11 16 88267.410004
 1994 11 17 29267·079987
 1994 11 18 59265.739990
 1994 11 21 41265·369995
 1994 11 22 81262·480011
 1994 11 23 52257.750000
 1994 11 25 45259·290009
 1994 11 28 45260·000000
 1994 11 29 34260·679993
 1994 11 30 20261·630005
 1994 12 01 81260·130005
 1994 12 02 49259·420013
 1994 12 05 10260·350006
 1994 12 06 26259.790009
 1994 12 07 93259.220001
 1994 12 08 12258.299988
 1994 12 09 96254·919998
 1994 12 12 90255·990005
 1994 12 13 30257·170013
 1994 12 14 14259·700012
 1994 12 15 4260·420013
 1994 12 16 57261·570007
 1994 12 19 70261.570007
 1994 12 20 62261·290009
 1994 12 21 74263·170013
 1994 12 22 95263.170013
 1994 12 23 11263.440002
 1994 12 27 88264·369995
 1994 12 28 68264·279999
 1994 12 29 98264.019989
 1994 12 30 80264·299988
 1995 01 03  49263.440002
 1995 01 04  74263.799988
 1995 01 05  86264·140015
 1995 01 06  26264.839996
 1995 01 09  25264·679993
 1995 01 10  5266·230011
 1995 01 11  3265·649994
 1995 01 12  25264.549988
 1995 01 13  24267·010010
 1995 01 16  98269·510010
 1995 01 17  17269·640015
 1995 01 18  78269·799988
 1995 01 19  78269.320007
 1995 01 20  17267.700012
 1995 01 23  24266.649994
 1995 01 24  10267.309998
 1995 01 25  42268.450012
 1995 01 26  49268.049988
 1995 01 27  42269·260010
 1995 01 30  71268.880005
 1995 01 31  99269·119995
 1995 02 01  7270·209991
 1995 02 02  15270·350006
 1995 02 03  36274·420013
 1995 02 06  56275·720001
 1995 02 07  30275·540009
 1995 02 08  12276·149994
 1995 02 09  6276·029999
 1995 02 10  43276.070007
 1995 02 13  79276.619995
 1995 02 14  28276·660004
 1995 02 15  7277·880005
 1995 02 16  18277.769989
 1995 02 17  44277.649994
 1995 02 21  82276.380005
 1995 02 22  89277.420013
 1995 02 23  62279·429993
 1995 02 24  37278.920013
 1995 02 27  18278·920013
 1995 02 28  27279·029999
 1995 03 01  81279·140015
 1995 03 02  95277·989990
 1995 03 03  4277·880005
 1995 03 06  21277·880005
 1995 03 07  8277·609985
 1995 03 08  82276·489990
 1995 03 09  36276·420013
 1995 03 10  98279·859985
 1995 03 13  0280.339996
 1995 03 14  85281.670013
 1995 03 15  32281·290009
 1995 03 16  6282.670013
 1995 03 17  37282.929993
 1995 03 20  18282·820007
 1995 03 21  37284·140015
 1995 03 22  23282.299988
 1995 03 23  26282·820007
 1995 03 24  18285.239990
 1995 03 27  19286.540009
 1995 03 28  47286.890015
 1995 03 29  99289.000000
 1995 03 30  49287·149994
 1995 03 31  73286.540009
 1995 04 03  6285.869995
 1995 04 04  14287.329987
 1995 04 05  97287·559998
 1995 04 06  17288·339996
 1995 04 07  48288.290009
 1995 04 10  50288.529999
 1995 04 11  77289.500000
 1995 04 12  97289·000000
 1995 04 13  49290.269989
 1995 04 17  15291·440002
 1995 04 18  25289.000000
 1995 04 19  81287.720001
 1995 04 20  10287.640015
 1995 04 21  41288.820007
 1995 04 24  5290.980011
 1995 04 25  63291.299988
 1995 04 26  56291.250000
 1995 04 27  84291.769989
 1995 04 28  5292.579987
 1995 05 01  62292·679993
 1995 05 02  38292.320007
 1995 05 03  26295.130005
 1995 05 04  37297·570007
 1995 05 05  23295·929993
 1995 05 08  30297·339996
 1995 05 09  73298.019989
 1995 05 10  40297.619995
 1995 05 11  15298·200012
 1995 05 12  34299·380005
 1995 05 15  58299.920013
 1995 05 16  76300.660004
 1995 05 17  32300·489990
 1995 05 18  74299.700012
 1995 05 19  36295·690002
 1995 05 22  33298.079987
 1995 05 23  92300.410004
 1995 05 24  2302.130005
 1995 05 25  90300·519989
 1995 05 26  25300.269989
 1995 05 30  41298·649994
 1995 05 31  92302.149994
 1995 06 01  26302·839996
 1995 06 02  88304·220001
 1995 06 05  47305·359985
 1995 06 06  44305·230011
 1995 06 07  75304·420013
 1995 06 08  87303·470001
 1995 06 09  4302.899994
 1995 06 12  85302.859985
 1995 06 13  95305·079987
 1995 06 14  8305·339996
 1995 06 15  32306.750000
 1995 06 16  65307·250000
 1995 06 19  67310·109985
 1995 06 20  64310·380005
 1995 06 21  74310.769989
 1995 06 22  58313·750000
 1995 06 23  98313.750000
 1995 06 26  95312.890015
 1995 06 27  1311.019989
 1995 06 28  66310·320007
 1995 06 29  18310·429993
 1995 06 30  62311·140015
 1995 07 03  5311.350006
 1995 07 05  14313.089996
 1995 07 06  86315.420013
 1995 07 07  53318.380005
 1995 07 10  7318.549988
 1995 07 11  52317·670013
 1995 07 12  82320.440002
 1995 07 13  81321.010010
 1995 07 14  49320·140015
 1995 07 17  55321·329987
 1995 07 18  14321.130005
 1995 07 19  85317·790009
 1995 07 20  2315·790009
 1995 07 21  25316.420013
 1995 07 24  12318.049988
 1995 07 25  26320.720001
 1995 07 26  60322.049988
 1995 07 27  85323·489990
 1995 07 28  34323·640015
 1995 07 31  94322·839996
 1995 08 01  41322.260010
 1995 08 02  88323·829987
 1995 08 03  60320·079987
 1995 08 04  0320.369995
 1995 08 07  90321.459991
 1995 08 08  7321.799988
 1995 08 09  99321·809998
 1995 08 10  83321.630005
 1995 08 11  76320.739990
 1995 08 14  44321·429993
 1995 08 15  81321·540009
 1995 08 16  5322.369995
 1995 08 17  93322·480011
 1995 08 18  24323.339996
 1995 08 21  63324.519989
 1995 08 22  55322.480011
 1995 08 23  60322·809998
 1995 08 24  98322.019989
 1995 08 25  26323.220001
 1995 08 28  46323·839996
 1995 08 29  22322·309998
 1995 08 30  40323·450012
 1995 08 31  78324.359985
 1995 09 01  14325·459991
 1995 09 05  47328.380005
 1995 09 06  51329.510010
 1995 09 07  50329·989990
 1995 09 08  24331·220001
 1995 09 11  30332·429993
 1995 09 12  56333·040009
 1995 09 13  99334.679993
 1995 09 14  63336·660004
 1995 09 15  89336.929993
 1995 09 18  6336·029999
 1995 09 19  5336·750000
 1995 09 20  44338.250000
 1995 09 21  70338·239990
 1995 09 22  77336·149994
 1995 09 25  77335·339996
 1995 09 26  4336·260010
 1995 09 27  41334·480011
 1995 09 28  68336·690002
 1995 09 29  45337.660004
 1995 10 02  7336·480011
 1995 10 03  95334·600006
 1995 10 04  5334.109985
 1995 10 05  66333.750000
 1995 10 06  41334·929993
 1995 10 09  53333.859985
 1995 10 10  39330·619995
 1995 10 11  22331.899994
 1995 10 12  19334·390015
 1995 10 13  59336.880005
 1995 10 16  45335.679993
 1995 10 17  20337.010010
 1995 10 18  77338·799988
 1995 10 19  81338·869995
 1995 10 20  22338.890015
 1995 10 23  91337.029999
 1995 10 24  80336·649994
 1995 10 25  14336·549988
 1995 10 26  97333·500000
 1995 10 27  91331·660004
 1995 10 30  15334.059998
 1995 10 31  77335.339996
 1995 11 01  21334.570007
 1995 11 02  2337.980011
 1995 11 03  95338.940002
 1995 11 06  14339.140015
 1995 11 07  67338.000000
 1995 11 08  32338.980011
 1995 11 09  59340.500000
 1995 11 10  95340.320007
 1995 11 13  38340.480011
 1995 11 14  11339·570007
 1995 11 15  68339·500000
 1995 11 16  12341·940002
 1995 11 17  57342·959991
 1995 11 20  97343·179993
 1995 11 21  10341·920013
 1995 11 22  86342·359985
 1995 11 24  76342·250000
 1995 11 27  70343.880005
 1995 11 28  0345·820007
 1995 11 29  61347.040009
 1995 11 30  70347·929993
 1995 12 01  39347.809998
 1995 12 04  73351.059998
 1995 12 05  5353.230011
 1995 12 06  39354.559998
 1995 12 07  33353·589996
 1995 12 08  94352·130005
 1995 12 11  13353·519989
 1995 12 12  10352·970001
 1995 12 13  10353·929993
 1995 12 14  51354·299988
 1995 12 15  5351.250000
 1995 12 18  31350.160004
 1995 12 19  51347·549988
 1995 12 20  56349·230011
 1995 12 21  23347.839996
 1995 12 22  78349·480011
 1995 12 26  64350·190002
 1995 12 27  46351.040009
 1995 12 28  38351.059998
 1995 12 29  53351·910004
 1996 01 02 80354·109985
 1996 01 03 86355.209991
 1996 01 04 43355.420013
 1996 01 05 80351·359985
 1996 01 08 55351.679993
 1996 01 09 62351·989990
 1996 01 10 58346.279999
 1996 01 11 9343·049988
 1996 01 12 70344·100006
 1996 01 15 89343·459991
 1996 01 16 27345.040009
 1996 01 17 17346·459991
 1996 01 18 34345.910004
 1996 01 19 3348.480011
 1996 01 22 18349·190002
 1996 01 23 2349·290009
 1996 01 24 77352.959991
 1996 01 25 67353·079987
 1996 01 26 27353.910004
 1996 01 29 92355·140015
 1996 01 30 56358.529999
 1996 01 31 70361·589996
 1996 02 01 72363.019989
 1996 02 02 36363.549988
 1996 02 05 52364.730011
 1996 02 06 24367·529999
 1996 02 07 97368·970001
 1996 02 08 10372·299988
 1996 02 09 73374·540009
 1996 02 12 67375.390015
 1996 02 13 71375·589996
 1996 02 14 14374.600006
 1996 02 15 50372·769989
 1996 02 16 63370.410004
 1996 02 20 89368·760010
 1996 02 21 73368.769989
 1996 02 22 39375·140015
 1996 02 23 98376·750000
 1996 02 26 70374.890015
 1996 02 27 38370·929993
 1996 02 28 22372.959991
 1996 02 29 86369·130005
 1996 03 01 57367·619995
 1996 03 04 84372.149994
 1996 03 05 7373·489990
 1996 03 06 65374.119995
 1996 03 07 21372.600006
 1996 03 08 11372.589996
 1996 03 11 23365·010010
 1996 03 12 98364.859985
 1996 03 13 55365·160004
 1996 03 14 46367·250000
 1996 03 15 29366.720001
 1996 03 18 72372·070007
 1996 03 19 78373.829987
 1996 03 20 38372·230011
 1996 03 21 5371.399994
 1996 03 22 0371.679993
 1996 03 25 34373·339996
 1996 03 26 62372.109985
 1996 03 27 59372.260010
 1996 03 28 21370·350006
 1996 03 29 94371·260010
 1996 04 01 20373.320007
 1996 04 02 22374·130005
 1996 04 03 97374.529999
 1996 04 04 49374.989990
 1996 04 08 37374·529999
 1996 04 09 50369.250000
 1996 04 10 17367.779999
 1996 04 11 21363.670013
 1996 04 12 62364.260010
 1996 04 15 26367·269989
 1996 04 16 92369·260010
 1996 04 17 53369.000000
 1996 04 18 71368.970001
 1996 04 19 56370·450012
 1996 04 22 61372.459991
 1996 04 23 13373·609985
 1996 04 24 66374·690002
 1996 04 25 71375.410004
 1996 04 26 87376.609985
 1996 04 29 97375·980011
 1996 04 30 70375.920013
 1996 05 01 29377·149994
 1996 05 02 57376.329987
 1996 05 03 24372·989990
 1996 05 06 35371·170013
 1996 05 07 10369·390015
 1996 05 08 85370.179993
 1996 05 09 37371·739990
 1996 05 10 35375.239990
 1996 05 13 22380.119995
 1996 05 14 9382.940002
 1996 05 15 5384·570007
 1996 05 16 72383.500000
 1996 05 17 96385·049988
 1996 05 20 90387.179993
 1996 05 21 24388·320007
 1996 05 22 71389.309998
 1996 05 23 89390·579987
 1996 05 24 18389.850006
 1996 05 28 11389.929993
 1996 05 29 82386.329987
 1996 05 30 82386.200012
 1996 05 31 6386·429993
 1996 06 03 12384.390015
 1996 06 04 80386·309998
 1996 06 05 82389.290009
 1996 06 06 90390·339996
 1996 06 07 95386.279999
 1996 06 10 66386·130005
 1996 06 11 21387.760010
 1996 06 12 34386·519989
 1996 06 13 54384·859985
 1996 06 14 65383·529999
 1996 06 17 56382·739990
 1996 06 18 26381.809998
 1996 06 19 9380·799988
 1996 06 20 28380.220001
 1996 06 21 67380.339996
 1996 06 24 78382·619995
 1996 06 25 3382·470001
 1996 06 26 29380.899994
 1996 06 27 62380.399994
 1996 06 28 29383·200012
 1996 07 01 7385.519989
 1996 07 02 70385.519989
 1996 07 03 72384·230011
 1996 07 05 42383·059998
 1996 07 08 13375.079987
 1996 07 09 76373.890015
 1996 07 10 54373·630005
 1996 07 11 3372.820007
 1996 07 12 41367·299988
 1996 07 15 97366.380005
 1996 07 16 90357.660004
 1996 07 17 28360·579987
 1996 07 18 36365.640015
 1996 07 19 9365.290009
 1996 07 22 86362·450012
 1996 07 23 52361.079987
 1996 07 24 66355·209991
 1996 07 25 12357.869995
 1996 07 26 73360.260010
 1996 07 29 39360·269989
 1996 07 30 25359.489990
 1996 07 31 30362.309998
 1996 08 01 10368·079987
 1996 08 02 77375.059998
 1996 08 05 34375.630005
 1996 08 06 16375·130005
 1996 08 07 76376.429993
 1996 08 08 79376.429993
 1996 08 09 35376.869995
 1996 08 12 44376·820007
 1996 08 13 79376.809998
 1996 08 14 83375·190002
 1996 08 15 97376.250000
 1996 08 16 14377.470001
 1996 08 19 50377.640015
 1996 08 20 51377.489990
 1996 08 21 16376.779999
 1996 08 22 52379.899994
 1996 08 23 47379·899994
 1996 08 26 72378·369995
 1996 08 27 11378·540009
 1996 08 28 9379.260010
 1996 08 29 50378.339996
 1996 08 30 58374·869995
 1996 09 03 24372·989990
 1996 09 04 59373.519989
 1996 09 05 66373·459991
 1996 09 06 47374.589996
 1996 09 09 26377·279999
 1996 09 10 3378·239990
 1996 09 11 27379·410004
 1996 09 12 3382.380005
 1996 09 13 11387·010010
 1996 09 16 67389·660004
 1996 09 17 90389.549988
 1996 09 18 12388.470001
 1996 09 19 98388.529999
 1996 09 20 0390·260010
 1996 09 23 37390·260010
 1996 09 24 88392.119995
 1996 09 25 30390·890015
 1996 09 26 79392·910004
 1996 09 27 73391.410004
 1996 09 30 70393.149994
 1996 10 01 78392.559998
 1996 10 02 3395·470001
 1996 10 03 30395.660004
 1996 10 04 19399·239990
 1996 10 07 34400.359985
 1996 10 08 99401·010010
 1996 10 09 66399.190002
 1996 10 10 23396·309998
 1996 10 11 20398.209991
 1996 10 14 16400·579987
 1996 10 15 61402·269989
 1996 10 16 96399.940002
 1996 10 17 77401.769989
 1996 10 18 29402·799988
 1996 10 21 23404·119995
 1996 10 22 76401.700012
 1996 10 23 76399.519989
 1996 10 24 40400·209991
 1996 10 25 83398·239990
 1996 10 28 24398.739990
 1996 10 29 11396·739990
 1996 10 30 74396·809998
 1996 10 31 98398.880005
 1996 11 01 30400·000000
 1996 11 04 1399·290009
 1996 11 05 80403·179993
 1996 11 06 49408.630005
 1996 11 07 6411·170013
 1996 11 08 90411·839996
 1996 11 11 35412.839996
 1996 11 12 43413·380005
 1996 11 13 90412·790009
 1996 11 14 47415.000000
 1996 11 15 39417.709991
 1996 11 18 12415·899994
 1996 11 19 44417·250000
 1996 11 20 67419·670013
 1996 11 21 16418·880005
 1996 11 22 12420·739990
 1996 11 25 58425.179993
 1996 11 26 68427.579987
 1996 11 27 19425.160004
 1996 11 29 25426.049988
 1996 12 02 43425.750000
 1996 12 03 94428·750000
 1996 12 04 21422·470001
 1996 12 05 58422·239990
 1996 12 06 37420·489990
 1996 12 09 16423.390015
 1996 12 10 23425.250000
 1996 12 11 41422.279999
 1996 12 12 4420.600006
 1996 12 13 26413.119995
 1996 12 16 51413.769989
 1996 12 17 33410·130005
 1996 12 18 31413·339996
 1996 12 19 44419·940002
 1996 12 20 56424·519989
 1996 12 23 14421.950012
 1996 12 24 32422.200012
 1996 12 26 15424·880005
 1996 12 27 12426.010010
 1996 12 30 91426·690002
 1996 12 31 43424.609985
 1997 01 02  7420.170013
 1997 01 03  19422·480011
 1997 01 06  96425.309998
 1997 01 07  29425.570007
 1997 01 08  14426.820007
 1997 01 09  4427.880005
 1997 01 10  85429·059998
 1997 01 13  76430·549988
 1997 01 14  56435·160004
 1997 01 15  17434·709991
 1997 01 16  41435·420013
 1997 01 17  98437.709991
 1997 01 20  76439·989990
 1997 01 21  33441·839996
 1997 01 22  69443·260010
 1997 01 23  32447.790009
 1997 01 24  45439·359985
 1997 01 27  52435·260010
 1997 01 28  1437·809998
 1997 01 29  42435.350006
 1997 01 30  55441·109985
 1997 01 31  0444.820007
 1997 02 03  94442.760010
 1997 02 04  16443·200012
 1997 02 05  27444.850006
 1997 02 06  27438·500000
 1997 02 07  30443·339996
 1997 02 10  66444·730011
 1997 02 11  4441.950012
 1997 02 12  9448·899994
 1997 02 13  16454.220001
 1997 02 14  30454.149994
 1997 02 18  55456.029999
 1997 02 19  46456·950012
 1997 02 20  82454.559998
 1997 02 21  71449.940002
 1997 02 24  75452·540009
 1997 02 25  63453.709991
 1997 02 26  85453·739990
 1997 02 27  77449.920013
 1997 02 28  83444·119995
 1997 03 03  11444·000000
 1997 03 04  8446.299988
 1997 03 05  61447·850006
 1997 03 06  22448·989990
 1997 03 07  65451·290009
 1997 03 10  57453·910004
 1997 03 11  60454·549988
 1997 03 12  63452·959991
 1997 03 13  26449.049988
 1997 03 14  63444·739990
 1997 03 17  39443·000000
 1997 03 18  99443·709991
 1997 03 19  19440.209991
 1997 03 20  83437·250000
 1997 03 21  84437.839996
 1997 03 24  49439.220001
 1997 03 25  94443·000000
 1997 03 26  99441.670013
 1997 03 27  8440.730011
 1997 03 31  57431·119995
 1997 04 01  27423.380005
 1997 04 02  17422.339996
 1997 04 03  49417.660004
 1997 04 04  93422.109985
 1997 04 07  18426·390015
 1997 04 08  69427·239990
 1997 04 09  71429.079987
 1997 04 10  51425.549988
 1997 04 11  93422·940002
 1997 04 14  12414.799988
 1997 04 15  61420·170013
 1997 04 16  49424·019989
 1997 04 17  1426·829987
 1997 04 18  28426.089996
 1997 04 21  32425·630005
 1997 04 22  33427.769989
 1997 04 23  19429·649994
 1997 04 24  22430.850006
 1997 04 25  22426·510010
 1997 04 28  71426.890015
 1997 04 29  46437.630005
 1997 04 30  27442·529999
 1997 05 01  93442.609985
 1997 05 02  57449·420013
 1997 05 05  9459.299988
 1997 05 06  99460.179993
 1997 05 07  34457·720001
 1997 05 08  10458.220001
 1997 05 09  57457·739990
 1997 05 12  19462.859985
 1997 05 13  58462·859985
 1997 05 14  75464.420013
 1997 05 15  66465.190002
 1997 05 16  96465.970001
 1997 05 19  2462·029999
 1997 05 20  21465.119995
 1997 05 21  36467·809998
 1997 05 22  59465.579987
 1997 05 23  30469.329987
 1997 05 27  41471·200012
 1997 05 28  93471·250000
 1997 05 29  66470·220001
 1997 05 30  29472.010010
 1997 06 02  56472·299988
 1997 06 03  87472·220001
 1997 06 04  99469.690002
 1997 06 05  11471.529999
 1997 06 06  8476·559998
 1997 06 09  93479.380005
 1997 06 10  64481·579987
 1997 06 11  16481·690002
 1997 06 12  68488.440002
 1997 06 13  12493.609985
 1997 06 16  92493.760010
 1997 06 17  6495·390015
 1997 06 18  29494.000000
 1997 06 19  69497·500000
 1997 06 20  41498·190002
 1997 06 23  68496·500000
 1997 06 24  11495.250000
 1997 06 25  15497·640015
 1997 06 26  92493·109985
 1997 06 27  17493.989990
 1997 06 30  57493.640015
 1997 07 01  25493·739990
 1997 07 02  51498·799988
 1997 07 03  88505.309998
 1997 07 07  38508·000000
 1997 07 08  99506.690002
 1997 07 09  51508.329987
 1997 07 10  47505.760010
 1997 07 11  46507·890015
 1997 07 14  64509.309998
 1997 07 15  47511.649994
 1997 07 16  79518.450012
 1997 07 17  1517·369995
 1997 07 18  68514·479980
 1997 07 21  23505.750000
 1997 07 22  99515·650024
 1997 07 23  48519.320007
 1997 07 24  88519.440002
 1997 07 25  83521·469971
 1997 07 28  44520.340027
 1997 07 29  55520.150024
 1997 07 30  23526.489990
 1997 07 31  60528.489990
 1997 08 01  77527·469971
 1997 08 04  16526.739990
 1997 08 05  1527·809998
 1997 08 06  11532·309998
 1997 08 07  86533.400024
 1997 08 08  51526·869995
 1997 08 11  69519.030029
 1997 08 12  16521.780029
 1997 08 13  83518·679993
 1997 08 14  4516.020020
 1997 08 15  5513·679993
 1997 08 18  84507·299988
 1997 08 19  8514·270020
 1997 08 20  44521·400024
 1997 08 21  9521·479980
 1997 08 22  45514·650024
 1997 08 25  22517.450012
 1997 08 26  65513.890015
 1997 08 27  5511.290009
 1997 08 28  55511·500000
 1997 08 29  13508.119995
 1997 09 02  86517·640015
 1997 09 03  45522·059998
 1997 09 04  98521·150024
 1997 09 05  95524·570007
 1997 09 08  52523.659973
 1997 09 09  3525·419983
 1997 09 10  79523.030029
 1997 09 11  5516·469971
 1997 09 12  31519.700012
 1997 09 15  81521·929993
 1997 09 16  30530·729980
 1997 09 17  6532·580017
 1997 09 18  17536.590027
 1997 09 19  2533.979980
 1997 09 22  7538·409973
 1997 09 23  86536·049988
 1997 09 24  31537.869995
 1997 09 25  19531·799988
 1997 09 26  93531·570007
 1997 09 29  58535.419983
 1997 09 30  15536·229980
 1997 10 01  6536·890015
 1997 10 02  93539.320007
 1997 10 03  60547·039978
 1997 10 06  40546·729980
 1997 10 07  64551.250000
 1997 10 08  40551·340027
 1997 10 09  55548.020020
 1997 10 10  99546.219971
 1997 10 13  17547·739990
 1997 10 14  90547.369995
 1997 10 15  30545·739990
 1997 10 16  11547·409973
 1997 10 17  17538.059998
 1997 10 20  25537.320007
 1997 10 21  99546.309998
 1997 10 22  20546·510010
 1997 10 23  39544.820007
 1997 10 24  52539.900024
 1997 10 27  99529·679993
 1997 10 28  96516.710022
 1997 10 29  83524·099976
 1997 10 30  1517.559998
 1997 10 31  93516.130005
 1997 11 03  33526.659973
 1997 11 04  75528·219971
 1997 11 05  30532·690002
 1997 11 06  70529.849976
 1997 11 07  50527.210022
 1997 11 10  65525·119995
 1997 11 11  21520·890015
 1997 11 12  42518.369995
 1997 11 13  91513.369995
 1997 11 14  28520.429993
 1997 11 17  79530.710022
 1997 11 18  46529.650024
 1997 11 19  25528.770020
 1997 11 20  64536.440002
 1997 11 21  38538·130005
 1997 11 24  46536.900024
 1997 11 25  47531·780029
 1997 11 26  0533·190002
 1997 11 28  52535.119995
 1997 12 01  30543.210022
 1997 12 02  75543·729980
 1997 12 03  86546·020020
 1997 12 04  5548.049988
 1997 12 05  11549·640015
 1997 12 08  53549.840027
 1997 12 09  96548.760010
 1997 12 10  2544.979980
 1997 12 11  26541·049988
 1997 12 12  51535.890015
 1997 12 15  32536·349976
 1997 12 16  75540.520020
 1997 12 17  39541·520020
 1997 12 18  64537.820007
 1997 12 19  18532.059998
 1997 12 22  81533·559998
 1997 12 23  37532·340027
 1997 12 24  9527.059998
 1997 12 26  6525.570007
 1997 12 29  1532·830017
 1997 12 30  33542·309998
 1997 12 31  31545·520020
 1998 01 02 70544·479980
 1998 01 05 43548.489990
 1998 01 06 65545.760010
 1998 01 07 0539.890015
 1998 01 08 11537.729980
 1998 01 09 37533·400024
 1998 01 12 96522.039978
 1998 01 13 9529.799988
 1998 01 14 54533.500000
 1998 01 15 41533·440002
 1998 01 16 14537·429993
 1998 01 20 78544·729980
 1998 01 21 50544·260010
 1998 01 22 36540·989990
 1998 01 23 32538·760010
 1998 01 26 50536·250000
 1998 01 27 74539·890015
 1998 01 28 28543.849976
 1998 01 29 87551.080017
 1998 01 30 96548.820007
 1998 02 02 26557.239990
 1998 02 03 50559·179993
 1998 02 04 43561.169983
 1998 02 05 8563·950012
 1998 02 06 32563.570007
 1998 02 09 58564·830017
 1998 02 10 87568·950012
 1998 02 11 7568.719971
 1998 02 12 43571.260010
 1998 02 13 33570·380005
 1998 02 17 32572.820007
 1998 02 18 36574·719971
 1998 02 19 33575.169983
 1998 02 20 83575·580017
 1998 02 23 17578.030029
 1998 02 24 64577·909973
 1998 02 25 3581.280029
 1998 02 26 39583·359985
 1998 02 27 4584·760010
 1998 03 02 86586·150024
 1998 03 03 78584.679993
 1998 03 04 57584·679993
 1998 03 05 81582.630005
 1998 03 06 21586.770020
 1998 03 09 10588·109985
 1998 03 10 19591·340027
 1998 03 11 60594.469971
 1998 03 12 12595.669983
 1998 03 13 72597·890015
 1998 03 16 32599.840027
 1998 03 17 81600·510010
 1998 03 18 30603.210022
 1998 03 19 66605.559998
 1998 03 20 28610.580017
 1998 03 23 5610.250000
 1998 03 24 68613.450012
 1998 03 25 17616·859985
 1998 03 26 62613·250000
 1998 03 27 20613.969971
 1998 03 30 44609·840027
 1998 03 31 76615.659973
 1998 04 01 18615.849976
 1998 04 02 40621.869995
 1998 04 03 5624.409973
 1998 04 06 17627·039978
 1998 04 07 0620.989990
 1998 04 08 2616·119995
 1998 04 09 18616.190002
 1998 04 13 41616.049988
 1998 04 14 42619·599976
 1998 04 15 70621·940002
 1998 04 16 78621·640015
 1998 04 17 74623·119995
 1998 04 20 99624·429993
 1998 04 21 31626.909973
 1998 04 22 3628.460022
 1998 04 23 65627·210022
 1998 04 24 54622.690002
 1998 04 27 97614·559998
 1998 04 28 39607·119995
 1998 04 29 91609.580017
 1998 04 30 13619·520020
 1998 05 01 8621.369995
 1998 05 04 53626.409973
 1998 05 05 52622.210022
 1998 05 06 7620.369995
 1998 05 07 25613·590027
 1998 05 08 41616·299988
 1998 05 11 73620·299988
 1998 05 12 93617.059998
 1998 05 13 37620.150024
 1998 05 14 21620·809998
 1998 05 15 4618·179993
 1998 05 18 54614·549988
 1998 05 19 56615·039978
 1998 05 20 38616·549988
 1998 05 21 21618.940002
 1998 05 22 94615.150024
 1998 05 26 21614.539978
 1998 05 27 61602·340027
 1998 05 28 24604·820007
 1998 05 29 47607.349976
 1998 06 01 94603·979980
 1998 06 02 83603.700012
 1998 06 03 39602·890015
 1998 06 04 69601·960022
 1998 06 05 64610·969971
 1998 06 08 25614·429993
 1998 06 09 16614.809998
 1998 06 10 41616.760010
 1998 06 11 42610.890015
 1998 06 12 29601·799988
 1998 06 15 31601·799988
 1998 06 16 70595·960022
 1998 06 17 68608.750000
 1998 06 18 66606·869995
 1998 06 19 83607.150024
 1998 06 22 88606.619995
 1998 06 23 3612.469971
 1998 06 24 29619.890015
 1998 06 25 99623·780029
 1998 06 26 52620·700012
 1998 06 29 36625·460022
 1998 06 30 38623.789978
 1998 07 01 28627·950012
 1998 07 02 42627.950012
 1998 07 06 80632·419983
 1998 07 07 36633.679993
 1998 07 08 46637·489990
 1998 07 09 66637.369995
 1998 07 10 73637.239990
 1998 07 13 94637·359985
 1998 07 14 54643.340027
 1998 07 15 55644·510010
 1998 07 16 77646·200012
 1998 07 17 4648·169983
 1998 07 20 76649.200012
 1998 07 21 66648.179993
 1998 07 22 80636.979980
 1998 07 23 86635·179993
 1998 07 24 63626·679993
 1998 07 27 80623·280029
 1998 07 28 95623·280029
 1998 07 29 84618.640015
 1998 07 30 91620·650024
 1998 07 31 5620·880005
 1998 08 03 61608·820007
 1998 08 04 68607·570007
 1998 08 05 60588·159973
 1998 08 06 72591.780029
 1998 08 07 40600·080017
 1998 08 10 32594.520020
 1998 08 11 96590·200012
 1998 08 12 37589.989990
 1998 08 13 19593.200012
 1998 08 14 94589.400024
 1998 08 17 48588·510010
 1998 08 18 82598.140015
 1998 08 19 13600.520020
 1998 08 20 99595·309998
 1998 08 21 92591·130005
 1998 08 24 14591·119995
 1998 08 25 58596·460022
 1998 08 26 16588.840027
 1998 08 27 28582·719971
 1998 08 28 64564·780029
 1998 08 31 17554.549988
 1998 09 01 38535·840027
 1998 09 02 83543.640015
 1998 09 03 89532.700012
 1998 09 04 79531·809998
 1998 09 08 87549.219971
 1998 09 09 6550·390015
 1998 09 10 71539·830017
 1998 09 11 57540.770020
 1998 09 14 4555·890015
 1998 09 15 72555.849976
 1998 09 16 17560·669983
 1998 09 17 88560·549988
 1998 09 18 60550.479980
 1998 09 21 83552.090027
 1998 09 22 57556.760010
 1998 09 23 35573·530029
 1998 09 24 49573·590027
 1998 09 25 63565.159973
 1998 09 28 49570·570007
 1998 09 29 85567·119995
 1998 09 30 89563·799988
 1998 10 01 63548.729980
 1998 10 02 74539.940002
 1998 10 05 53538.900024
 1998 10 06 26539.080017
 1998 10 07 58530.719971
 1998 10 08 39517.390015
 1998 10 09 76522·780029
 1998 10 12 27537·289978
 1998 10 13 49531·919983
 1998 10 14 75538.590027
 1998 10 15 16558.580017
 1998 10 16 88564.929993
 1998 10 19 61568·450012
 1998 10 20 40580·049988
 1998 10 21 62573.719971
 1998 10 22 27578.109985
 1998 10 23 44577.429993
 1998 10 26 14579.669983
 1998 10 27 27583.030029
 1998 10 28 88575·659973
 1998 10 29 74583.010010
 1998 10 30 5592·409973
 1998 11 02 47599·289978
 1998 11 03 41599.950012
 1998 11 04 52606·789978
 1998 11 05 44610.809998
 1998 11 06 87614.909973
 1998 11 09 80614.799988
 1998 11 10 1611.349976
 1998 11 11 88612.099976
 1998 11 12 35606·280029
 1998 11 13 24606·359985
 1998 11 16 74612.320007
 1998 11 17 18618.059998
 1998 11 18 2615·919983
 1998 11 19 17621.340027
 1998 11 20 45625.140015
 1998 11 23 41637.440002
 1998 11 24 27639·059998
 1998 11 25 28637.179993
 1998 11 27 15640·219971
 1998 11 30 88640.250000
 1998 12 01 73631·270020
 1998 12 02 51631·150024
 1998 12 03 10632·809998
 1998 12 04 17632.780029
 1998 12 07 28638.549988
 1998 12 08 6641·479980
 1998 12 09 78636.979980
 1998 12 10 9636.010010
 1998 12 11 4626·809998
 1998 12 14 37625.760010
 1998 12 15 97623·150024
 1998 12 16 71625.229980
 1998 12 17 40632.340027
 1998 12 18 12637·260010
 1998 12 21 66648·429993
 1998 12 22 33647.820007
 1998 12 23 99657.820007
 1998 12 24 26658.020020
 1998 12 28 10660·020020
 1998 12 29 54665.250000
 1998 12 30 67667.130005
 1998 12 31 98667.080017
 1999 01 04  81672.929993
 1999 01 05  14671·219971
 1999 01 06  59684·940002
 1999 01 07  73684·820007
 1999 01 08  53689·150024
 1999 01 11  20688·280029
 1999 01 12  12683·309998
 1999 01 13  18674.010010
 1999 01 14  27668·669983
 1999 01 15  3671.179993
 1999 01 19  89676·869995
 1999 01 20  30686.869995
 1999 01 21  29677.719971
 1999 01 22  22666·549988
 1999 01 25  77664.989990
 1999 01 26  25674·380005
 1999 01 27  8679.440002
 1999 01 28  56680.229980
 1999 01 29  91687.080017
 1999 02 01  50688.969971
 1999 02 02  40683.789978
 1999 02 03  13684.659973
 1999 02 04  67683.280029
 1999 02 05  72672·479980
 1999 02 08  26668·890015
 1999 02 09  24666.760010
 1999 02 10  68656.760010
 1999 02 11  87670.580017
 1999 02 12  90670.580017
 1999 02 16  46669.289978
 1999 02 17  83666·659973
 1999 02 18  12661.130005
 1999 02 19  84665·989990
 1999 02 22  61678.429993
 1999 02 23  24682·609985
 1999 02 24  93684.590027
 1999 02 25  82669.630005
 1999 02 26  75665·770020
 1999 03 01  30662.309998
 1999 03 02  98667·960022
 1999 03 03  85659.780029
 1999 03 04  21666·190002
 1999 03 05  62679·979980
 1999 03 08  22683.890015
 1999 03 09  19689·380005
 1999 03 10  53685·729980
 1999 03 11  10694.969971
 1999 03 12  84694·030029
 1999 03 15  33694·880005
 1999 03 16  55697·020020
 1999 03 17  85694·400024
 1999 03 18  27699·200012
 1999 03 19  4702·020020
 1999 03 22  32691·570007
 1999 03 23  26687·849976
 1999 03 24  22673.799988
 1999 03 25  31685·090027
 1999 03 26  17685·080017
 1999 03 29  96696.270020
 1999 03 30  61695·729980
 1999 03 31  40697·539978
 1999 04 01  66688.840027
 1999 04 05  82701.549988
 1999 04 06  65704.229980
 1999 04 07  82705·169983
 1999 04 08  61711·700012
 1999 04 09  98715·679993
 1999 04 12  78720.419983
 1999 04 13  31723.390015
 1999 04 14  8721.760010
 1999 04 15  81709·869995
 1999 04 16  68706.729980
 1999 04 19  89714·789978
 1999 04 20  40697.789978
 1999 04 21  94714·289978
 1999 04 22  29725·140015
 1999 04 23  80727·659973
 1999 04 26  11728.469971
 1999 04 27  25732.669983
 1999 04 28  82730·590027
 1999 04 29  54725·320007
 1999 04 30  6724.090027
 1999 05 03  87724·820007
 1999 05 04  69725·280029
 1999 05 05  89721.770020
 1999 05 06  29722·229980
 1999 05 07  18720.900024
 1999 05 10  61724·659973
 1999 05 11  82729.479980
 1999 05 12  12733.969971
 1999 05 13  81739·140015
 1999 05 14  51734·619995
 1999 05 17  61719.659973
 1999 05 18  13722.380005
 1999 05 19  64722·619995
 1999 05 20  58726.280029
 1999 05 21  76721.609985
 1999 05 24  13717.669983
 1999 05 25  79708·109985
 1999 05 26  27701·239990
 1999 05 27  1701·239990
 1999 05 28  18701·719971
 1999 06 01  65700·770020
 1999 06 02  26698·159973
 1999 06 03  38701.669983
 1999 06 04  61713·119995
 1999 06 07  84717.979980
 1999 06 08  51717.400024
 1999 06 09  11712·599976
 1999 06 10  97709.179993
 1999 06 11  24705·070007
 1999 06 14  19699.039978
 1999 06 15  71703·340027
 1999 06 16  8714·650024
 1999 06 17  98720.429993
 1999 06 18  75720·859985
 1999 06 21  94723.729980
 1999 06 22  2725·090027
 1999 06 23  44717.049988
 1999 06 24  89716.090027
 1999 06 25  79713.609985
 1999 06 28  9715.710022
 1999 06 29  25725·549988
 1999 06 30  54736·739990
 1999 07 01  53740.520020
 1999 07 02  87745.070007
 1999 07 06  29752·229980
 1999 07 07  90746.140015
 1999 07 08  66749·789978
 1999 07 09  17750.369995
 1999 07 12  69752·479980
 1999 07 13  40748·520020
 1999 07 14  92749·289978
 1999 07 15  5755.000000
 1999 07 16  82758·969971
 1999 07 19  74759·780029
 1999 07 20  33752·809998
 1999 07 21  83741.919983
 1999 07 22  32738.739990
 1999 07 23  87732.789978
 1999 07 26  13727·570007
 1999 07 27  9732.159973
 1999 07 28  6732·780029
 1999 07 29  96730·349976
 1999 07 30  84722.330017
 1999 08 02  63719·929993
 1999 08 03  17715.349976
 1999 08 04  46709·849976
 1999 08 05  20701.450012
 1999 08 06  52703.000000
 1999 08 09  3696·969971
 1999 08 10  7692·340027
 1999 08 11  22694.270020
 1999 08 12  8700·229980
 1999 08 13  28708·130005
 1999 08 16  72710·210022
 1999 08 17  16716.679993
 1999 08 18  88716.679993
 1999 08 19  78711·020020
 1999 08 20  61712.559998
 1999 08 23  51724·650024
 1999 08 24  72730·510010
 1999 08 25  67734·429993
 1999 08 26  18733.349976
 1999 08 27  3727·119995
 1999 08 30  69718·940002
 1999 08 31  33709.489990
 1999 09 01  12709.559998
 1999 09 02  73709·440002
 1999 09 03  8723·280029
 1999 09 07  38725.219971
 1999 09 08  37722.450012
 1999 09 09  86718.520020
 1999 09 10  48724.010010
 1999 09 13  71721·150024
 1999 09 14  12716·950012
 1999 09 15  92719.250000
 1999 09 16  70705.469971
 1999 09 17  44712·640015
 1999 09 20  82713.539978
 1999 09 21  67711.630005
 1999 09 22  79701.409973
 1999 09 23  95701.679993
 1999 09 24  14683.690002
 1999 09 27  11690·960022
 1999 09 28  9685.039978
 1999 09 29  88687·530029
 1999 09 30  5688.640015
 1999 10 01  49684.799988
 1999 10 04  15694·989990
 1999 10 05  10701·510010
 1999 10 06  72706.530029
 1999 10 07  32708.159973
 1999 10 08  80710·690002
 1999 10 11  73713·119995
 1999 10 12  61711.960022
 1999 10 13  35699·539978
 1999 10 14  9687·580017
 1999 10 15  16685·179993
 1999 10 18  39669.359985
 1999 10 19  59682·460022
 1999 10 20  35686·679993
 1999 10 21  3686.679993
 1999 10 22  2696·489990
 1999 10 25  29692.950012
 1999 10 26  14694.710022
 1999 10 27  19692.239990
 1999 10 28  68714·599976
 1999 10 29  96731.250000
 1999 11 01  28729·510010
 1999 11 02  79730·690002
 1999 11 03  81727·090027
 1999 11 04  34732.520020
 1999 11 05  83742·440002
 1999 11 08  21740·640015
 1999 11 09  11742·010010
 1999 11 10  45739·880005
 1999 11 11  12740.950012
 1999 11 12  7748·169983
 1999 11 15  52749.359985
 1999 11 16  53760.799988
 1999 11 17  70762.559998
 1999 11 18  25764·280029
 1999 11 19  23764·580017
 1999 11 22  9764·669983
 1999 11 23  39764.549988
 1999 11 24  88760·719971
 1999 11 26  68764.309998
 1999 11 29  88760·369995
 1999 11 30  27756.729980
 1999 12 01  33751·539978
 1999 12 02  56757·809998
 1999 12 03  91777·479980
 1999 12 06  64771.169983
 1999 12 07  25768.349976
 1999 12 08  81764·659973
 1999 12 09  44767·010010
 1999 12 10  7766.969971
 1999 12 13  51766·369995
 1999 12 14  63764·299988
 1999 12 15  96761.090027
 1999 12 16  39763·719971
 1999 12 17  23769.570007
 1999 12 20  45768·789978
 1999 12 21  22773·289978
 1999 12 22  65776·000000
 1999 12 23  79787.190002
 1999 12 27  98787.830017
 1999 12 28  24787·450012
 1999 12 29  17790·440002
 1999 12 30  83794·270020
 1999 12 31  14794.380005
 2000 01 03 27798.419983
 2000 01 04 51786·270020
 2000 01 05 23762.210022
 2000 01 06 13761·960022
 2000 01 07 81777·250000
 2000 01 10 51792·429993
 2000 01 11 10789·760010
 2000 01 12 39780.340027
 2000 01 13 62788.010010
 2000 01 14 21799·299988
 2000 01 18 84795·640015
 2000 01 19 62796·090027
 2000 01 20 69799.559998
 2000 01 21 95794.809998
 2000 01 24 6797.340027
 2000 01 25 75774·229980
 2000 01 26 29775.119995
 2000 01 27 27778·679993
 2000 01 28 65767·260010
 2000 01 31 98761.739990
 2000 02 01 91772·130005
 2000 02 02 1777.489990
 2000 02 03 74781.460022
 2000 02 04 74787·169983
 2000 02 07 31782·830017
 2000 02 08 23791·880005
 2000 02 09 71793.619995
 2000 02 10 73782·530029
 2000 02 11 50780·200012
 2000 02 14 23769·479980
 2000 02 15 18775·229980
 2000 02 16 90775·250000
 2000 02 17 73773·969971
 2000 02 18 60770.070007
 2000 02 22 4753.119995
 2000 02 23 42762·530029
 2000 02 24 49761.820007
 2000 02 25 14762·799988
 2000 02 28 41761·289978
 2000 02 29 75768·479980
 2000 03 01 56778.000000
 2000 03 02 93778.690002
 2000 03 03 67792·390015
 2000 03 06 57793·890015
 2000 03 07 92790·049988
 2000 03 08 27773.880005
 2000 03 09 45789.940002
 2000 03 10 83796.969971
 2000 03 13 84786·650024
 2000 03 14 74785·159973
 2000 03 15 63777·010010
 2000 03 16 72810.460022
 2000 03 17 82820.330017
 2000 03 20 16816·580017
 2000 03 21 34823.750000
 2000 03 22 67833.750000
 2000 03 23 61847.380005
 2000 03 24 58858·479980
 2000 03 27 96849.419983
 2000 03 28 39843·429993
 2000 03 29 21837.640015
 2000 03 30 32833·849976
 2000 03 31 12835·200012
 2000 04 03 80829·309998
 2000 04 04 89833·000000
 2000 04 05 96825·570007
 2000 04 06 69829.380005
 2000 04 07 11834·119995
 2000 04 10 13838·229980
 2000 04 11 30826.559998
 2000 04 12 80823·049988
 2000 04 13 75805.950012
 2000 04 14 71784·989990
 2000 04 17 41761·739990
 2000 04 18 84785.960022
 2000 04 19 42790·409973
 2000 04 20 61782·940002
 2000 04 24 62780·710022
 2000 04 25 43804·150024
 2000 04 26 6807·450012
 2000 04 27 11800.869995
 2000 04 28 48805.190002
 2000 05 01 45812.530029
 2000 05 02 85806·070007
 2000 05 03 69791·429993
 2000 05 04 82779·669983
 2000 05 05 3788.549988
 2000 05 08 25786·900024
 2000 05 09 11784·280029
 2000 05 10 69773·309998
 2000 05 11 54770.159973
 2000 05 12 93781.890015
 2000 05 15 38792·570007
 2000 05 16 43803.130005
 2000 05 17 63801·090027
 2000 05 18 85795·919983
 2000 05 19 75783.270020
 2000 05 22 58767·679993
 2000 05 23 16764.780029
 2000 05 24 19760.270020
 2000 05 25 73767·320007
 2000 05 26 97755.469971
 2000 05 30 27775.400024
 2000 05 31 40782.229980
 2000 06 01 6791.700012
 2000 06 02 67812·929993
 2000 06 05 33811·650024
 2000 06 06 17808·809998
 2000 06 07 76807.849976
 2000 06 08 99809·549988
 2000 06 09 98808.520020
 2000 06 12 43803·849976
 2000 06 13 8805.099976
 2000 06 14 49812.559998
 2000 06 15 9810·359985
 2000 06 16 38810·750000
 2000 06 19 51816·299988
 2000 06 20 0817.299988
 2000 06 21 79814·830017
 2000 06 22 47813.359985
 2000 06 23 82802.359985
 2000 06 26 58799.750000
 2000 06 27 46802·070007
 2000 06 28 37803·989990
 2000 06 29 1798.789978
 2000 06 30 55796·539978
 2000 07 03 73804.809998
 2000 07 05 4804·440002
 2000 07 06 33799·900024
 2000 07 07 47813.179993
 2000 07 10 47814.570007
 2000 07 11 67815·909973
 2000 07 12 28821.210022
 2000 07 13 16825·530029
 2000 07 14 83830.409973
 2000 07 17 69834.599976
 2000 07 18 63831.419983
 2000 07 19 69820.669983
 2000 07 20 16824·659973
 2000 07 21 80822·270020
 2000 07 24 37815.549988
 2000 07 25 37808·559998
 2000 07 26 12806·539978
 2000 07 27 94799·789978
 2000 07 28 75793·570007
 2000 07 31 77782·979980
 2000 08 01 56787·169983
 2000 08 02 31791.260010
 2000 08 03 29792.190002
 2000 08 04 71799.130005
 2000 08 07 63807·929993
 2000 08 08 33809.489990
 2000 08 09 74813·159973
 2000 08 10 24804.489990
 2000 08 11 70804·989990
 2000 08 14 71814·409973
 2000 08 15 9815.659973
 2000 08 16 70817·549988
 2000 08 17 40819.770020
 2000 08 18 38820·590027
 2000 08 21 61822·849976
 2000 08 22 64825.809998
 2000 08 23 61826·039978
 2000 08 24 54829.469971
 2000 08 25 79831·469971
 2000 08 28 88837.090027
 2000 08 29 46833·369995
 2000 08 30 63831·979980
 2000 08 31 40842·289978
 2000 09 01 49845.690002
 2000 09 05 33841·469971
 2000 09 06 34835·169983
 2000 09 07 43832.359985
 2000 09 08 78831.419983
 2000 09 11 84832·299988
 2000 09 12 60827.169983
 2000 09 13 14821·820007
 2000 09 14 32827.530029
 2000 09 15 87820.909973
 2000 09 18 63812.849976
 2000 09 19 3808·200012
 2000 09 20 93807·989990
 2000 09 21 56804·809998
 2000 09 22 84803.520020
 2000 09 25 86809·969971
 2000 09 26 67803.940002
 2000 09 27 28798·510010
 2000 09 28 94811.989990
 2000 09 29 63811·030029
 2000 10 02 86803.690002
 2000 10 03 66804.549988
 2000 10 04 86794.849976
 2000 10 05 60797.820007
 2000 10 06 7795.500000
 2000 10 09 59776.719971
 2000 10 10 81776.599976
 2000 10 11 26762·599976
 2000 10 12 11756·710022
 2000 10 13 18756·929993
 2000 10 16 21761.760010
 2000 10 17 37762·710022
 2000 10 18 5747.299988
 2000 10 19 82765.039978
 2000 10 20 76776·960022
 2000 10 23 95777·030029
 2000 10 24 20781.619995
 2000 10 25 14770.739990
 2000 10 26 41757.150024
 2000 10 27 23763·140015
 2000 10 30 14772.409973
 2000 10 31 1788·719971
 2000 11 01 34788·559998
 2000 11 02 73792·270020
 2000 11 03 67793.909973
 2000 11 06 57796·650024
 2000 11 07 99793·989990
 2000 11 08 19794·929993
 2000 11 09 87777.770020
 2000 11 10 19771·260010
 2000 11 13 6751.940002
 2000 11 14 63764.469971
 2000 11 15 5769.219971
 2000 11 16 51768.030029
 2000 11 17 49761·250000
 2000 11 20 29750.909973
 2000 11 21 77740·150024
 2000 11 22 39735·380005
 2000 11 24 47734·900024
 2000 11 27 68745.659973
 2000 11 28 86742.020020
 2000 11 29 98734.880005
 2000 11 30 44728·929993
 2000 12 01 56727.140015
 2000 12 04 38725.140015
 2000 12 05 65751·869995
 2000 12 06 9753·140015
 2000 12 07 92740.469971
 2000 12 08 65758·130005
 2000 12 11 2765.960022
 2000 12 12 36762.000000
 2000 12 13 3763.070007
 2000 12 14 22747.340027
 2000 12 15 98734·890015
 2000 12 18 45732.109985
 2000 12 19 38738.359985
 2000 12 20 93715·739990
 2000 12 21 66702·219971
 2000 12 22 79715.419983
 2000 12 26 73720·650024
 2000 12 27 84730.059998
 2000 12 28 43735.210022
 2000 12 29 8737.940002
 2001 01 02  8725.750000
 2001 01 03  25738.130005
 2001 01 04  93738·940002
 2001 01 05  26729.219971
 2001 01 08  69707.950012
 2001 01 09  74715·169983
 2001 01 10  3719.130005
 2001 01 11  52730.760010
 2001 01 12  6732.409973
 2001 01 16  13729.739990
 2001 01 17  86741.390015
 2001 01 18  31741·849976
 2001 01 19  95744·369995
 2001 01 22  48741.780029
 2001 01 23  80748·289978
 2001 01 24  30753·049988
 2001 01 25  36750·580017
 2001 01 26  11744.559998
 2001 01 29  49750·140015
 2001 01 30  45755.809998
 2001 01 31  53759.820007
 2001 02 01  58753.210022
 2001 02 02  79754·330017
 2001 02 05  95741·690002
 2001 02 06  99747·609985
 2001 02 07  71741.729980
 2001 02 08  83740.609985
 2001 02 09  23730.359985
 2001 02 12  47729·619995
 2001 02 13  57733·859985
 2001 02 14  1723·729980
 2001 02 15  0731.679993
 2001 02 16  99729·130005
 2001 02 20  47719·030029
 2001 02 21  94704·770020
 2001 02 22  18691·510010
 2001 02 23  80687.369995
 2001 02 26  99697.599976
 2001 02 27  50699.070007
 2001 02 28  97693·280029
 2001 03 01  40681.349976
 2001 03 02  92687.690002
 2001 03 05  83683·299988
 2001 03 06  82696·450012
 2001 03 07  55694·330017
 2001 03 08  35694·820007
 2001 03 09  29692·919983
 2001 03 12  41675.940002
 2001 03 13  25657.619995
 2001 03 14  59657·500000
 2001 03 15  53649·789978
 2001 03 16  69643.539978
 2001 03 19  75643·109985
 2001 03 20  21647.450012
 2001 03 21  42630.090027
 2001 03 22  85616.250000
 2001 03 23  55625·729980
 2001 03 26  1636.130005
 2001 03 27  9647.690002
 2001 03 28  32647.260010
 2001 03 29  43636·150024
 2001 03 30  8636·599976
 2001 04 02  91639·049988
 2001 04 03  80626.200012
 2001 04 04  36609.479980
 2001 04 05  72629.090027
 2001 04 06  53629.090027
 2001 04 09  24625·729980
 2001 04 10  62641.729980
 2001 04 11  50647.450012
 2001 04 12  80647·789978
 2001 04 16  82647.780029
 2001 04 17  70652·200012
 2001 04 18  23682.650024
 2001 04 19  87686.280029
 2001 04 20  98686.270020
 2001 04 23  35680.239990
 2001 04 24  99674.510010
 2001 04 25  12674·359985
 2001 04 26  42683.450012
 2001 04 27  59686.570007
 2001 04 30  10696.400024
 2001 05 01  16695.309998
 2001 05 02  7699.440002
 2001 05 03  67697.030029
 2001 05 04  10696.229980
 2001 05 07  89698·309998
 2001 05 08  14696·489990
 2001 05 09  8693.309998
 2001 05 10  83696.590027
 2001 05 11  43691.719971
 2001 05 14  5685.559998
 2001 05 15  58690.280029
 2001 05 16  35705.950012
 2001 05 17  15712·280029
 2001 05 18  51710·250000
 2001 05 21  19722·849976
 2001 05 22  98724·940002
 2001 05 23  70721·460022
 2001 05 24  44712.590027
 2001 05 25  14712.179993
 2001 05 29  28704·489990
 2001 05 30  94697.700012
 2001 05 31  6693·989990
 2001 06 01  95696·349976
 2001 06 04  6697·890015
 2001 06 05  0709.429993
 2001 06 06  78708·200012
 2001 06 07  37704.900024
 2001 06 08  41704·799988
 2001 06 11  27697.960022
 2001 06 12  32694.750000
 2001 06 13  40694.640015
 2001 06 14  62684·599976
 2001 06 15  37672.890015
 2001 06 18  60673.010010
 2001 06 19  29675·349976
 2001 06 20  27674·710022
 2001 06 21  19682·539978
 2001 06 22  82681.190002
 2001 06 25  56677.210022
 2001 06 26  17671.729980
 2001 06 27  85671.969971
 2001 06 28  43680·809998
 2001 06 29  95683·380005
 2001 07 02  40683·770020
 2001 07 03  72681.750000
 2001 07 05  10680·299988
 2001 07 06  47671·960022
 2001 07 09  26661.690002
 2001 07 10  45662.780029
 2001 07 11  79651·739990
 2001 07 12  37665·849976
 2001 07 13  33670.260010
 2001 07 16  90670·830017
 2001 07 17  69668.219971
 2001 07 18  16667·929993
 2001 07 19  41673.159973
 2001 07 20  21667·770020
 2001 07 23  23667·919983
 2001 07 24  59655·049988
 2001 07 25  59652·960022
 2001 07 26  76661·309998
 2001 07 27  11664·510010
 2001 07 30  66664.169983
 2001 07 31  16671·630005
 2001 08 01  17672·179993
 2001 08 02  27674·489990
 2001 08 03  63671.200012
 2001 08 06  70668.070007
 2001 08 07  32663·669983
 2001 08 08  90663·250000
 2001 08 09  0650.859985
 2001 08 10  3655·510010
 2001 08 13  35656·609985
 2001 08 14  45659.179993
 2001 08 15  52655·489990
 2001 08 16  21649.989990
 2001 08 17  63649·989990
 2001 08 20  60644.239990
 2001 08 21  21648·869995
 2001 08 22  56642·650024
 2001 08 23  78644.020020
 2001 08 24  29651·349976
 2001 08 27  31652.679993
 2001 08 28  65648.900024
 2001 08 29  70642.130005
 2001 08 30  72634·210022
 2001 08 31  32629.260010
 2001 09 04  28636·690002
 2001 09 05  50626.219971
 2001 09 06  33623·179993
 2001 09 07  1609.750000
 2001 09 10  53603·679993
 2001 09 17  58601·179993
 2001 09 18  80574.510010
 2001 09 19  38570·049988
 2001 09 20  72557·489990
 2001 09 21  54540.080017
 2001 09 24  9552.169983
 2001 09 25  67556·820007
 2001 09 26  41558.080017
 2001 09 27  29556.900024
 2001 09 28  38569.530029
 2001 10 01  39569·530029
 2001 10 02  41573.799988
 2001 10 03  93587·750000
 2001 10 04  11593.070007
 2001 10 05  30585·880005
 2001 10 08  80585·429993
 2001 10 09  86581.289978
 2001 10 10  98591.530029
 2001 10 11  41602·179993
 2001 10 12  88601.659973
 2001 10 15  70598·179993
 2001 10 16  93604·190002
 2001 10 17  95607·289978
 2001 10 18  24590·500000
 2001 10 19  33589.700012
 2001 10 22  14597.640015
 2001 10 23  45602.130005
 2001 10 24  67597·270020
 2001 10 25  88603·390015
 2001 10 26  6608·739990
 2001 10 29  65605·869995
 2001 10 30  25591.679993
 2001 10 31  73589·739990
 2001 11 01  39595.229980
 2001 11 02  55597.190002
 2001 11 05  30606.179993
 2001 11 06  50613·219971
 2001 11 07  5617.419983
 2001 11 08  41621·809998
 2001 11 09  38614.200012
 2001 11 12  8613.789978
 2001 11 13  25623.830017
 2001 11 14  74628.900024
 2001 11 15  31628·659973
 2001 11 16  60626·679993
 2001 11 19  42631.520020
 2001 11 20  29631.940002
 2001 11 21  15626·359985
 2001 11 23  43631.239990
 2001 11 26  26635.570007
 2001 11 27  6638.770020
 2001 11 28  22631·729980
 2001 11 29  20627.140015
 2001 11 30  71628.500000
 2001 12 03  30626.150024
 2001 12 04  9629·799988
 2001 12 05  79645.960022
 2001 12 06  96646.270020
 2001 12 07  53643.039978
 2001 12 10  58638·570007
 2001 12 11  34634.640015
 2001 12 12  44629.719971
 2001 12 13  49627.219971
 2001 12 14  74622.039978
 2001 12 17  21627.200012
 2001 12 18  86632·010010
 2001 12 19  18635·859985
 2001 12 20  90634.809998
 2001 12 21  4632·669983
 2001 12 24  16633·140015
 2001 12 26  87639·429993
 2001 12 27  63638·859985
 2001 12 28  71642.919983
 2001 12 31  51641·219971
 2002 01 02 5637·270020
 2002 01 03 73643·700012
 2002 01 04 34649.969971
 2002 01 07 38650·619995
 2002 01 08 48644.840027
 2002 01 09 28649.450012
 2002 01 10 32641·190002
 2002 01 11 44641.049988
 2002 01 14 17633·929993
 2002 01 15 58634.630005
 2002 01 16 28633·159973
 2002 01 17 64629·520020
 2002 01 18 36629.500000
 2002 01 22 22626·580017
 2002 01 23 9625.109985
 2002 01 24 17629·979980
 2002 01 25 57629·119995
 2002 01 28 1629·700012
 2002 01 29 87629·840027
 2002 01 30 47617·309998
 2002 01 31 53625.599976
 2002 02 01 0625·599976
 2002 02 04 2621·270020
 2002 02 05 24610.340027
 2002 02 06 27606·429993
 2002 02 07 52604·640015
 2002 02 08 16606·900024
 2002 02 11 41615.239990
 2002 02 12 3616·080017
 2002 02 13 14620.169983
 2002 02 14 17622.609985
 2002 02 15 17618·059998
 2002 02 19 32610.989990
 2002 02 20 66607·570007
 2002 02 21 17609·080017
 2002 02 22 98604.919983
 2002 02 25 89614·599976
 2002 02 26 17616·250000
 2002 02 27 55620·750000
 2002 02 28 51619·659973
 2002 03 01 74625.859985
 2002 03 04 96638·580017
 2002 03 05 94641·210022
 2002 03 06 71645·190002
 2002 03 07 13646·049988
 2002 03 08 62649·820007
 2002 03 11 21649.940002
 2002 03 12 77647·330017
 2002 03 13 56645·739990
 2002 03 14 95641.950012
 2002 03 15 49646.609985
 2002 03 18 14650·159973
 2002 03 19 79650.940002
 2002 03 20 3649.090027
 2002 03 21 17641·489990
 2002 03 22 50642·739990
 2002 03 25 82639·530029
 2002 03 26 16636.940002
 2002 03 27 87637·590027
 2002 03 28 80641.909973
 2002 04 01 90638·590027
 2002 04 02 92637.750000
 2002 04 03 46633.119995
 2002 04 04 23628.380005
 2002 04 05 54630·250000
 2002 04 08 12626·549988
 2002 04 09 9628·359985
 2002 04 10 22630·510010
 2002 04 11 49629·989990
 2002 04 12 83621.169983
 2002 04 15 12622·950012
 2002 04 16 47630·950012
 2002 04 17 76633.070007
 2002 04 18 36631.219971
 2002 04 19 19630·739990
 2002 04 22 93628.489990
 2002 04 23 60620·799988
 2002 04 24 29619·960022
 2002 04 25 17612·419983
 2002 04 26 78613.840027
 2002 04 29 51604.140015
 2002 04 30 42606·599976
 2002 05 01 20609·830017
 2002 05 02 46611·140015
 2002 05 03 25607.510010
 2002 05 06 83603.169983
 2002 05 07 65593·549988
 2002 05 08 67609.539978
 2002 05 09 82609·500000
 2002 05 10 82601.909973
 2002 05 13 15601·130005
 2002 05 14 34614·489990
 2002 05 15 48618.200012
 2002 05 16 97614.270020
 2002 05 17 59618·169983
 2002 05 20 67618.169983
 2002 05 21 72614.210022
 2002 05 22 10606·059998
 2002 05 23 8612.429993
 2002 05 24 11612·429993
 2002 05 28 31606·409973
 2002 05 29 26600·580017
 2002 05 30 1597.559998
 2002 05 31 33603·109985
 2002 06 03 24598.190002
 2002 06 04 78584·159973
 2002 06 05 1586.010010
 2002 06 06 29586·000000
 2002 06 07 78577·390015
 2002 06 10 22580·159973
 2002 06 11 96580·109985
 2002 06 12 17569.619995
 2002 06 13 42570·940002
 2002 06 14 41563.289978
 2002 06 17 98578.179993
 2002 06 18 42581.159973
 2002 06 19 92579.200012
 2002 06 20 39570.789978
 2002 06 21 46561·640015
 2002 06 24 72558·690002
 2002 06 25 28560·330017
 2002 06 26 50544.799988
 2002 06 27 2552·070007
 2002 06 28 2558·489990
 2002 07 01 76554.190002
 2002 07 02 29539.609985
 2002 07 03 54529.719971
 2002 07 05 52548·609985
 2002 07 08 86550·840027
 2002 07 09 59543.020020
 2002 07 10 15530·580017
 2002 07 11 64515·880005
 2002 07 12 33519.380005
 2002 07 15 46512·229980
 2002 07 16 24511·690002
 2002 07 17 8516.229980
 2002 07 18 18506.480011
 2002 07 19 22491.720001
 2002 07 22 42477·869995
 2002 07 23 79463·600006
 2002 07 24 67471·670013
 2002 07 25 43477.619995
 2002 07 26 58476·420013
 2002 07 29 96502·190002
 2002 07 30 28508·059998
 2002 07 31 91508·130005
 2002 08 01 85508.119995
 2002 08 02 2494·059998
 2002 08 05 79482·290009
 2002 08 06 73487.350006
 2002 08 07 60490.299988
 2002 08 08 67504.459991
 2002 08 09 20508.529999
 2002 08 12 20505.760010
 2002 08 13 47507·279999
 2002 08 14 85510·839996
 2002 08 15 75518·039978
 2002 08 16 89520.059998
 2002 08 19 33528·440002
 2002 08 20 75528·140015
 2002 08 21 95529.140015
 2002 08 22 61536.500000
 2002 08 23 31535·200012
 2002 08 26 82528.630005
 2002 08 27 56531.500000
 2002 08 28 43519.460022
 2002 08 29 80514·450012
 2002 08 30 73516·080017
 2002 09 03 58509.649994
 2002 09 04 68499·329987
 2002 09 05 41498.179993
 2002 09 06 45501·350006
 2002 09 09 26505.609985
 2002 09 10 91506·890015
 2002 09 11 4514·080017
 2002 09 12 14506.429993
 2002 09 13 11496.989990
 2002 09 16 94496·540009
 2002 09 17 80502·100006
 2002 09 18 27488.690002
 2002 09 19 88484·049988
 2002 09 20 83473.059998
 2002 09 23 8470·529999
 2002 09 24 52464·010010
 2002 09 25 57469·779999
 2002 09 26 91476·500000
 2002 09 27 50475.869995
 2002 09 30 82461·209991
 2002 10 01 45472.019989
 2002 10 02 75473.940002
 2002 10 03 95466.950012
 2002 10 04 38458·970001
 2002 10 07 0448·119995
 2002 10 08 14447·690002
 2002 10 09 55442.559998
 2002 10 10 64446·369995
 2002 10 11 0466·510010
 2002 10 14 18466.820007
 2002 10 15 69487.079987
 2002 10 16 28487·079987
 2002 10 17 43489·179993
 2002 10 18 16490·359985
 2002 10 21 98497.779999
 2002 10 22 24497.350006
 2002 10 23 56495.239990
 2002 10 24 65498.570007
 2002 10 25 32496.480011
 2002 10 28 72501·670013
 2002 10 29 89492·549988
 2002 10 30 48495.290009
 2002 10 31 83497.600006
 2002 11 01 16500.690002
 2002 11 04 17512.369995
 2002 11 05 71507.130005
 2002 11 06 88512·849976
 2002 11 07 26511.959991
 2002 11 08 40503·850006
 2002 11 11 65495.459991
 2002 11 12 11495·130005
 2002 11 13 94494.109985
 2002 11 14 85500·790009
 2002 11 15 88504·070007
 2002 11 18 40507.200012
 2002 11 19 41501·130005
 2002 11 20 1506.339996
 2002 11 21 20518·049988
 2002 11 22 87519·609985
 2002 11 25 10520·030029
 2002 11 26 64518·039978
 2002 11 27 69521.869995
 2002 11 29 91522.859985
 2002 12 02 71529.380005
 2002 12 03 74519.049988
 2002 12 04 65513·150024
 2002 12 05 14511.320007
 2002 12 06 18508·190002
 2002 12 09 57506·630005
 2002 12 10 67502·619995
 2002 12 11 44505.209991
 2002 12 12 70504·730011
 2002 12 13 62501·279999
 2002 12 16 55505.709991
 2002 12 17 94506.070007
 2002 12 18 70501.649994
 2002 12 19 66499·309998
 2002 12 20 35498·420013
 2002 12 23 2501·220001
 2002 12 24 89498.929993
 2002 12 26 69502.309998
 2002 12 27 41495·350006
 2002 12 30 31490.380005
 2002 12 31 20491·059998
 2003 01 02  96505·179993
 2003 01 03  28506·230011
 2003 01 06  69517·530029
 2003 01 07  83516·650024
 2003 01 08  98512.450012
 2003 01 09  77515·039978
 2003 01 10  28517.690002
 2003 01 13  21519·070007
 2003 01 14  49517·130005
 2003 01 15  97517.659973
 2003 01 16  46514.409973
 2003 01 17  4508·200012
 2003 01 21  51503·239990
 2003 01 22  17494.510010
 2003 01 23  88495.010010
 2003 01 24  26493·540009
 2003 01 27  28480.730011
 2003 01 28  95479.000000
 2003 01 29  39483·260010
 2003 01 30  6481·709991
 2003 01 31  32478·000000
 2003 02 03  13481·339996
 2003 02 04  14478·779999
 2003 02 05  89479·649994
 2003 02 06  37470.500000
 2003 02 07  77471.010010
 2003 02 10  49465.899994
 2003 02 11  42469·279999
 2003 02 12  44463.390015
 2003 02 13  18456·809998
 2003 02 14  9463.720001
 2003 02 18  61473·380005
 2003 02 19  78472.880005
 2003 02 20  95471.670013
 2003 02 21  80473.679993
 2003 02 24  65471·709991
 2003 02 25  90467.109985
 2003 02 26  87467.290009
 2003 02 27  76468·589996
 2003 02 28  97471·190002
 2003 03 03  55474.250000
 2003 03 04  1465.239990
 2003 03 05  35461.989990
 2003 03 06  27461.980011
 2003 03 07  73461·690002
 2003 03 10  71461.309998
 2003 03 11  19453·500000
 2003 03 12  49447.619995
 2003 03 13  70462.730011
 2003 03 14  51467·519989
 2003 03 17  17479·100006
 2003 03 18  83481.420013
 2003 03 19  97485·320007
 2003 03 20  23488.010010
 2003 03 21  41497·130005
 2003 03 24  71497.160004
 2003 03 25  28488·660004
 2003 03 26  95486.519989
 2003 03 27  29485·630005
 2003 03 28  84483.679993
 2003 03 31  64480·399994
 2003 04 01  98479.209991
 2003 04 02  45491·820007
 2003 04 03  16492·359985
 2003 04 04  30490.670013
 2003 04 07  88502·339996
 2003 04 08  75490·329987
 2003 04 09  85492·660004
 2003 04 10  78484.109985
 2003 04 11  48490·320007
 2003 04 14  33491.660004
 2003 04 15  37494.799988
 2003 04 16  81497.959991
 2003 04 17  83496·589996
 2003 04 21  57498·920013
 2003 04 22  39506·559998
 2003 04 23  41511·100006
 2003 04 24  26510.709991
 2003 04 25  10506·589996
 2003 04 28  87510·160004
 2003 04 29  83513·729980
 2003 04 30  33512·900024
 2003 05 01  79511·880005
 2003 05 02  98518·260010
 2003 05 05  58520·489990
 2003 05 06  86523.690002
 2003 05 07  77522.440002
 2003 05 08  18518.549988
 2003 05 09  40520·700012
 2003 05 12  91528·010010
 2003 05 13  43528·640015
 2003 05 14  16528.530029
 2003 05 15  30529·200012
 2003 05 16  80529·219971
 2003 05 19  39526·859985
 2003 05 20  86516.940002
 2003 05 21  54516.070007
 2003 05 22  9522·679993
 2003 05 23  53523.239990
 2003 05 27  46533·049988
 2003 05 28  61536·679993
 2003 05 29  61538.409973
 2003 05 30  98540·640015
 2003 06 02  41548·869995
 2003 06 03  28545·169983
 2003 06 04  42553·690002
 2003 06 05  12555.659973
 2003 06 06  41565.719971
 2003 06 09  55554·260010
 2003 06 10  84552.010010
 2003 06 11  58558.909973
 2003 06 12  38561·780029
 2003 06 13  67560.799988
 2003 06 16  42565·840027
 2003 06 17  23568·229980
 2003 06 18  53567.989990
 2003 06 19  14566.090027
 2003 06 20  0560·320007
 2003 06 23  21557.210022
 2003 06 24  30552.030029
 2003 06 25  72554·510010
 2003 06 26  63552·710022
 2003 06 27  90554·539978
 2003 06 30  37551·820007
 2003 07 01  41551.130005
 2003 07 02  63557·729980
 2003 07 03  91558.299988
 2003 07 07  70564.479980
 2003 07 08  48567.440002
 2003 07 09  57568.190002
 2003 07 10  14564.580017
 2003 07 11  46563·219971
 2003 07 14  41571.630005
 2003 07 15  26568·929993
 2003 07 16  71565.340027
 2003 07 17  10560·030029
 2003 07 18  96558·780029
 2003 07 21  78558·280029
 2003 07 22  0556.409973
 2003 07 23  32556·940002
 2003 07 24  14562.049988
 2003 07 25  43561·419983
 2003 07 28  64562.960022
 2003 07 29  5562·330017
 2003 07 30  21559.429993
 2003 07 31  79565·640015
 2003 08 01  51558·520020
 2003 08 04  48554.909973
 2003 08 05  66553·280029
 2003 08 06  66548·530029
 2003 08 07  73547.369995
 2003 08 08  6550.140015
 2003 08 11  25553·260010
 2003 08 12  12556·690002
 2003 08 13  69557·799988
 2003 08 14  48557·729980
 2003 08 15  99558·450012
 2003 08 18  49563.320007
 2003 08 19  2565.440002
 2003 08 20  68566.020020
 2003 08 21  12569·640015
 2003 08 22  32571.059998
 2003 08 25  59560.840027
 2003 08 26  85562.780029
 2003 08 27  16563·640015
 2003 08 28  44567·619995
 2003 08 29  53570.599976
 2003 09 02  43578·270020
 2003 09 03  85582·239990
 2003 09 04  91582·320007
 2003 09 05  22582.489990
 2003 09 08  12584.590027
 2003 09 09  20584·369995
 2003 09 10  4579.849976
 2003 09 11  29577·359985
 2003 09 12  85577.140015
 2003 09 15  46577.340027
 2003 09 16  42582·609985
 2003 09 17  62583.659973
 2003 09 18  82588.460022
 2003 09 19  14588·539978
 2003 09 22  84586.650024
 2003 09 23  34583.349976
 2003 09 24  47583·380005
 2003 09 25  99574·460022
 2003 09 26  38567·239990
 2003 09 29  83568.590027
 2003 09 30  48568·559998
 2003 10 01  2575·469971
 2003 10 02  36577·890015
 2003 10 03  71587·710022
 2003 10 06  81586.549988
 2003 10 07  47588·700012
 2003 10 08  33589·159973
 2003 10 09  86594·030029
 2003 10 10  64589.760010
 2003 10 13  86594·700012
 2003 10 14  13595·380005
 2003 10 15  42597·830017
 2003 10 16  41596.690002
 2003 10 17  94595·960022
 2003 10 20  80591·390015
 2003 10 21  76593·900024
 2003 10 22  82592.659973
 2003 10 23  71586.030029
 2003 10 24  68584·900024
 2003 10 27  52587·979980
 2003 10 28  80593·799988
 2003 10 29  42595.900024
 2003 10 30  32598.200012
 2003 10 31  56597.739990
 2003 11 03  56602.780029
 2003 11 04  58601.710022
 2003 11 05  54599·559998
 2003 11 06  3602·409973
 2003 11 07  52604.570007
 2003 11 10  94600.049988
 2003 11 11  41595·859985
 2003 11 12  29602·219971
 2003 11 13  38603·320007
 2003 11 14  51605·630005
 2003 11 17  25597·640015
 2003 11 18  98596·739990
 2003 11 19  8593.450012
 2003 11 20  53594.940002
 2003 11 21  62590·190002
 2003 11 24  97599.210022
 2003 11 25  82602·859985
 2003 11 26  53603.239990
 2003 11 28  34604·729980
 2003 12 01  40610.739990
 2003 12 02  3611·679993
 2003 12 03  24612·830017
 2003 12 04  47609.000000
 2003 12 05  64608.630005
 2003 12 08  41608·099976
 2003 12 09  67609·520020
 2003 12 10  33603·359985
 2003 12 11  33609·619995
 2003 12 12  90610·390015
 2003 12 15  8615·330017
 2003 12 16  49609.739990
 2003 12 17  34610.239990
 2003 12 18  68617·760010
 2003 12 19  97618.359985
 2003 12 22  76619.549988
 2003 12 23  80621·869995
 2003 12 24  21621.840027
 2003 12 26  9623.210022
 2003 12 29  22629.640015
 2003 12 30  8629·960022
 2003 12 31  17631·659973
 2004 01 02 45634·169983
 2004 01 05 17636.429993
 2004 01 06 83638·010010
 2004 01 07 50639·219971
 2004 01 08 30642·479980
 2004 01 09 18642·820007
 2004 01 12 91641·159973
 2004 01 13 40641·809998
 2004 01 14 15642.650024
 2004 01 15 7646.119995
 2004 01 16 46648.200012
 2004 01 20 30650.090027
 2004 01 21 75653·669983
 2004 01 22 91654.739990
 2004 01 23 85654·260010
 2004 01 26 90657.239990
 2004 01 27 9657·239990
 2004 01 28 0653.500000
 2004 01 29 72644·260010
 2004 01 30 14643.700012
 2004 02 02 45648·669983
 2004 02 03 93645·549988
 2004 02 04 94644·549988
 2004 02 05 21640·960022
 2004 02 06 32648.469971
 2004 02 09 50650·020020
 2004 02 10 65651·299988
 2004 02 11 55657.979980
 2004 02 12 45657·690002
 2004 02 13 79657.070007
 2004 02 17 21657·830017
 2004 02 18 85657.239990
 2004 02 19 85658·020020
 2004 02 20 10652·020020
 2004 02 23 26650·140015
 2004 02 24 6648.010010
 2004 02 25 78648.820007
 2004 02 26 0650.789978
 2004 02 27 68653.479980
 2004 03 01 37657.559998
 2004 03 02 73657.510010
 2004 03 03 32654·919983
 2004 03 04 60656·820007
 2004 03 05 21661.719971
 2004 03 08 46660·369995
 2004 03 09 11652·760010
 2004 03 10 40649·299988
 2004 03 11 28640.460022
 2004 03 12 97638·150024
 2004 03 15 70638·150024
 2004 03 16 70633.799988
 2004 03 17 52639·960022
 2004 03 18 53639.580017
 2004 03 19 64638.080017
 2004 03 22 38631.119995
 2004 03 23 13626·219971
 2004 03 24 63624·130005
 2004 03 25 76631·229980
 2004 03 26 58634·250000
 2004 03 29 53639·479980
 2004 03 30 2641·880005
 2004 03 31 13643.890015
 2004 04 01 67647.289978
 2004 04 02 43652·840027
 2004 04 05 71655.659973
 2004 04 06 5655·659973
 2004 04 07 28653.380005
 2004 04 08 77654·700012
 2004 04 12 96652.929993
 2004 04 13 10653.049988
 2004 04 14 29643.630005
 2004 04 15 73644.159973
 2004 04 16 26645.330017
 2004 04 19 9645·409973
 2004 04 20 83647·450012
 2004 04 21 77639.599976
 2004 04 22 38649.530029
 2004 04 23 9649·130005
 2004 04 26 27651.030029
 2004 04 27 56651·799988
 2004 04 28 31646.859985
 2004 04 29 41640·830017
 2004 04 30 25634·789978
 2004 05 03 5634·270020
 2004 05 04 31639·729980
 2004 05 05 62638·479980
 2004 05 06 65636.469971
 2004 05 07 44633·640015
 2004 05 10 89622·200012
 2004 05 11 54620·380005
 2004 05 12 59621·070007
 2004 05 13 16624.200012
 2004 05 14 79623·609985
 2004 05 17 24619.549988
 2004 05 18 46618·479980
 2004 05 19 91625·780029
 2004 05 20 3618·059998
 2004 05 21 2621.880005
 2004 05 24 88623·460022
 2004 05 25 62631.359985
 2004 05 26 85633·359985
 2004 05 27 46637·530029
 2004 05 28 72636·840027
 2004 06 01 49637·190002
 2004 06 02 76640.190002
 2004 06 03 38638.530029
 2004 06 04 13640.059998
 2004 06 07 97646·630005
 2004 06 08 51647·280029
 2004 06 09 83647·179993
 2004 06 10 48643·130005
 2004 06 14 73642·989990
 2004 06 15 11643.359985
 2004 06 16 14642·440002
 2004 06 17 39641.700012
 2004 06 18 73644·489990
 2004 06 21 81643.820007
 2004 06 22 87642.440002
 2004 06 23 76648·580017
 2004 06 24 15649.500000
 2004 06 25 11649·320007
 2004 06 28 84647·750000
 2004 06 29 69645·469971
 2004 06 30 43647·900024
 2004 07 01 77647.539978
 2004 07 02 12640.500000
 2004 07 06 58638·830017
 2004 07 07 28635·849976
 2004 07 08 80634·090027
 2004 07 09 1631.570007
 2004 07 12 6631.440002
 2004 07 13 62631.650024
 2004 07 14 44633·390015
 2004 07 15 10630.979980
 2004 07 16 99629.719971
 2004 07 19 65625.440002
 2004 07 20 20628.270020
 2004 07 21 18631.590027
 2004 07 22 52621.409973
 2004 07 23 81619.760010
 2004 07 26 84615·559998
 2004 07 27 34618.590027
 2004 07 28 2619.500000
 2004 07 29 80622·820007
 2004 07 30 36623·320007
 2004 08 02 89625·690002
 2004 08 03 12624·869995
 2004 08 04 55621.669983
 2004 08 05 0619.590027
 2004 08 06 39609.179993
 2004 08 09 69602.039978
 2004 08 10 25608.150024
 2004 08 11 29608.150024
 2004 08 12 66606.210022
 2004 08 13 87601·409973
 2004 08 16 35608·570007
 2004 08 17 96612.359985
 2004 08 18 76617·960022
 2004 08 19 4617·960022
 2004 08 20 54621·400024
 2004 08 23 3621.909973
 2004 08 24 2621.780029
 2004 08 25 82624·630005
 2004 08 26 76624·830017
 2004 08 27 74626·880005
 2004 08 30 0625·929993
 2004 08 31 9623.869995
 2004 09 01 20627·289978
 2004 09 02 61632·799988
 2004 09 03 51633·719971
 2004 09 07 99635·669983
 2004 09 08 30635.309998
 2004 09 09 38634.780029
 2004 09 10 63637.039978
 2004 09 13 89640.039978
 2004 09 14 76639.510010
 2004 09 15 7638·880005
 2004 09 16 66638.390015
 2004 09 17 42640.359985
 2004 09 20 51639·380005
 2004 09 21 91641·390015
 2004 09 22 18640·320007
 2004 09 23 46631·359985
 2004 09 24 75631.609985
 2004 09 27 42629.539978
 2004 09 28 0630·020020
 2004 09 29 13632.179993
 2004 09 30 91633·570007
 2004 10 01 36642·289978
 2004 10 04 18647·440002
 2004 10 05 82645·960022
 2004 10 06 70648·419983
 2004 10 07 72648.419983
 2004 10 08 5642.710022
 2004 10 11 16638.690002
 2004 10 12 4637.909973
 2004 10 13 75639·700012
 2004 10 14 17632.330017
 2004 10 15 3631.809998
 2004 10 18 14632·580017
 2004 10 19 97635·049988
 2004 10 20 36627·349976
 2004 10 21 54630·669983
 2004 10 22 44630.460022
 2004 10 25 13624·309998
 2004 10 26 68631·710022
 2004 10 27 9640.390015
 2004 10 28 61642.590027
 2004 10 29 23642.969971
 2004 11 01 45643·929993
 2004 11 02 30648·020020
 2004 11 03 62652·390015
 2004 11 04 52659·950012
 2004 11 05 24665·020020
 2004 11 08 5662·789978
 2004 11 09 64663.750000
 2004 11 10 51664.700012
 2004 11 11 85667.840027
 2004 11 12 48673.820007
 2004 11 15 12674.159973
 2004 11 16 96674·020020
 2004 11 17 37676.960022
 2004 11 18 94674.390015
 2004 11 19 75673.849976
 2004 11 22 86670·719971
 2004 11 23 10671.859985
 2004 11 24 9674·469971
 2004 11 26 47676.890015
 2004 11 29 47677·559998
 2004 11 30 62673·289978
 2004 12 01 79680·929993
 2004 12 02 48682·770020
 2004 12 03 29683·909973
 2004 12 06 73681.260010
 2004 12 07 18681·179993
 2004 12 08 21675.979980
 2004 12 09 9678.979980
 2004 12 10 50680·039978
 2004 12 13 63684.150024
 2004 12 14 36688.030029
 2004 12 15 85689.489990
 2004 12 16 26690.169983
 2004 12 17 77687.190002
 2004 12 20 87687.809998
 2004 12 21 84689·010010
 2004 12 22 56692·349976
 2004 12 23 49693.479980
 2004 12 27 92694.000000
 2004 12 28 56694·309998
 2004 12 29 23694.469971
 2004 12 30 90695.900024
 2004 12 31 97696·880005
 2005 01 03  77696·659973
 2005 01 04  33688.780029
 2005 01 05  39680·070007
 2005 01 06  70678.909973
 2005 01 07  46678·650024
 2005 01 10  17680.859985
 2005 01 11  60677·950012
 2005 01 12  5676.140015
 2005 01 13  89676.400024
 2005 01 14  33675·669983
 2005 01 18  39682·020020
 2005 01 19  21682·020020
 2005 01 20  57675.440002
 2005 01 21  61672.739990
 2005 01 24  89669·030029
 2005 01 25  64669·479980
 2005 01 26  25670·669983
 2005 01 27  10672·070007
 2005 01 28  49670·669983
 2005 01 31  1674.659973
 2005 02 01  93679·869995
 2005 02 02  9682.770020
 2005 02 03  82681·780029
 2005 02 04  26687·780029
 2005 02 07  87688·559998
 2005 02 08  16688·900024
 2005 02 09  75688·349976
 2005 02 10  60684.260010
 2005 02 11  57689·929993
 2005 02 14  13689.500000
 2005 02 15  41692.760010
 2005 02 16  46692·880005
 2005 02 17  78692.549988
 2005 02 18  5687.239990
 2005 02 22  18686·900024
 2005 02 23  54681·270020
 2005 02 24  52685.460022
 2005 02 25  26692·500000
 2005 02 28  69692·419983
 2005 03 01  77693·099976
 2005 03 02  2695·340027
 2005 03 03  31694·969971
 2005 03 04  82699·900024
 2005 03 07  34702·590027
 2005 03 08  81700·760010
 2005 03 09  2696·750000
 2005 03 10  69691·599976
 2005 03 11  70692.770020
 2005 03 14  62690·260010
 2005 03 15  46692·780029
 2005 03 16  69685·469971
 2005 03 17  54682.570007
 2005 03 18  47681·950012
 2005 03 21  94680·440002
 2005 03 22  45681·309998
 2005 03 23  81673·119995
 2005 03 24  60675·510010
 2005 03 28  3674·919983
 2005 03 29  84674·940002
 2005 03 30  68675.549988
 2005 03 31  53677.299988
 2005 04 01  54680.909973
 2005 04 04  0674·400024
 2005 04 05  60677·140015
 2005 04 06  1680.380005
 2005 04 07  55681·729980
 2005 04 08  29681·520020
 2005 04 11  27676·940002
 2005 04 12  3680·140015
 2005 04 13  37678.909973
 2005 04 14  36671·179993
 2005 04 15  63663·530029
 2005 04 18  86656.390015
 2005 04 19  56660·549988
 2005 04 20  8661·200012
 2005 04 21  86663.429993
 2005 04 22  0663.429993
 2005 04 25  95665·210022
 2005 04 26  57666·500000
 2005 04 27  42663.000000
 2005 04 28  20660.900024
 2005 04 29  59660·030029
 2005 05 02  23663·650024
 2005 05 03  98666.450012
 2005 05 04  46671.669983
 2005 05 05  80673.409973
 2005 05 06  66673.030029
 2005 05 09  49674·369995
 2005 05 10  5674.369995
 2005 05 11  16670.409973
 2005 05 12  77671·390015
 2005 05 13  15665·349976
 2005 05 16  45666·929993
 2005 05 17  48671·820007
 2005 05 18  67680·270020
 2005 05 19  39682·380005
 2005 05 20  44682·400024
 2005 05 23  82686·320007
 2005 05 24  74684.989990
 2005 05 25  90684.330017
 2005 05 26  0686·799988
 2005 05 27  50687·590027
 2005 05 31  61687.210022
 2005 06 01  64691·969971
 2005 06 02  41691·760010
 2005 06 03  8692·229980
 2005 06 06  17688.679993
 2005 06 07  78694.630005
 2005 06 08  15690·590027
 2005 06 09  39690.400024
 2005 06 10  53691·219971
 2005 06 13  77693.109985
 2005 06 14  98694.190002
 2005 06 15  49694.890015
 2005 06 16  9697·700012
 2005 06 17  31702.109985
 2005 06 20  91701·369995
 2005 06 21  69700.489990
 2005 06 22  46701.880005
 2005 06 23  32700.219971
 2005 06 24  19691·260010
 2005 06 27  57687·080017
 2005 06 28  53692.780029
 2005 06 29  1693·780029
 2005 06 30  33693·979980
 2005 07 01  93691.070007
 2005 07 05  42696.679993
 2005 07 06  82697.000000
 2005 07 07  8692·900024
 2005 07 08  85701.669983
 2005 07 11  52706·559998
 2005 07 12  43709·609985
 2005 07 13  43708·520020
 2005 07 14  64713·239990
 2005 07 15  45710.340027
 2005 07 18  79709·500000
 2005 07 19  66711.440002
 2005 07 20  87715·549988
 2005 07 21  9715.140015
 2005 07 22  9713.750000
 2005 07 25  25716·109985
 2005 07 26  36713.799988
 2005 07 27  58715·320007
 2005 07 28  77720·380005
 2005 07 29  97720.719971
 2005 08 01  16718.030029
 2005 08 02  28721.359985
 2005 08 03  53721·809998
 2005 08 04  82721·140015
 2005 08 05  60715·010010
 2005 08 08  84711·969971
 2005 08 09  30712·000000
 2005 08 10  5716·820007
 2005 08 11  24714.500000
 2005 08 12  12714·500000
 2005 08 15  27714.219971
 2005 08 16  16712·739990
 2005 08 17  91707·700012
 2005 08 18  26705.619995
 2005 08 19  89706.770020
 2005 08 22  92709·080017
 2005 08 23  66706.429993
 2005 08 24  63707·599976
 2005 08 25  85701·979980
 2005 08 26  32701·330017
 2005 08 29  81701·719971
 2005 08 30  87700·989990
 2005 08 31  9706.840027
 2005 09 01  62710.950012
 2005 09 02  93709.280029
 2005 09 06  85714.479980
 2005 09 07  80716.659973
 2005 09 08  32716·380005
 2005 09 09  84719·669983
 2005 09 12  71719·969971
 2005 09 13  42719.010010
 2005 09 14  17714.969971
 2005 09 15  60713.070007
 2005 09 16  81716.380005
 2005 09 19  64716·320007
 2005 09 20  18715.510010
 2005 09 21  53706.659973
 2005 09 22  80702·950012
 2005 09 23  42704·559998
 2005 09 26  61707·260010
 2005 09 27  19706·250000
 2005 09 28  54706·409973
 2005 09 29  92710·849976
 2005 09 30  96712·570007
 2005 10 03  40715·299988
 2005 10 04  17713·799988
 2005 10 05  61704·950012
 2005 10 06  97695.950012
 2005 10 07  23694·450012
 2005 10 10  7692·820007
 2005 10 11  16690.669983
 2005 10 12  66687·250000
 2005 10 13  0680·309998
 2005 10 14  87685·700012
 2005 10 17  53688.320007
 2005 10 18  28687·580017
 2005 10 19  26690.640015
 2005 10 20  44691·640015
 2005 10 21  90686·289978
 2005 10 24  34694.359985
 2005 10 25  84695.260010
 2005 10 26  91696·460022
 2005 10 27  71689·330017
 2005 10 28  57691.739990
 2005 10 31  81700.419983
 2005 11 01  67698·419983
 2005 11 02  66703·590027
 2005 11 03  1709.409973
 2005 11 04  47707·960022
 2005 11 07  34709.039978
 2005 11 08  68708.179993
 2005 11 09  88709.979980
 2005 11 10  40713.169983
 2005 11 11  80715.239990
 2005 11 14  97715·700012
 2005 11 15  70716·049988
 2005 11 16  41712·359985
 2005 11 17  17719.010010
 2005 11 18  97722.960022
 2005 11 21  23727.090027
 2005 11 22  58730.739990
 2005 11 23  85735·539978
 2005 11 25  37734·510010
 2005 11 28  46734.330017
 2005 11 29  20732.130005
 2005 11 30  45729.280029
 2005 12 01  12733·619995
 2005 12 02  66734·070007
 2005 12 05  86733·270020
 2005 12 06  86737.250000
 2005 12 07  39732·799988
 2005 12 08  31732.349976
 2005 12 09  37732.280029
 2005 12 12  20733·049988
 2005 12 13  64737·080017
 2005 12 14  19739·099976
 2005 12 15  79738.409973
 2005 12 16  86737·940002
 2005 12 19  56734.869995
 2005 12 20  28730·929993
 2005 12 21  44734·340027
 2005 12 22  46734.270020
 2005 12 23  9735·539978
 2005 12 27  86736·679993
 2005 12 28  89730·380005
 2005 12 29  88730·309998
 2005 12 30  41726·919983
 2006 01 03 41735·590027
 2006 01 04 95738·750000
 2006 01 05 26739.869995
 2006 01 06 98745.820007
 2006 01 09 70749·330017
 2006 01 10 69749.260010
 2006 01 11 96751.719971
 2006 01 12 48751.419983
 2006 01 13 72748·419983
 2006 01 17 43747.750000
 2006 01 18 62744.919983
 2006 01 19 85748·570007
 2006 01 20 73747·109985
 2006 01 23 73737.320007
 2006 01 24 11740.270020
 2006 01 25 28740·840027
 2006 01 26 25743·390015
 2006 01 27 41749.419983
 2006 01 30 58750·030029
 2006 01 31 22749.280029
 2006 02 01 1748·530029
 2006 02 02 54748·039978
 2006 02 03 39741.390015
 2006 02 06 36739.039978
 2006 02 07 2738·940002
 2006 02 08 42737·929993
 2006 02 09 17742·770020
 2006 02 10 64739·000000
 2006 02 13 54737·469971
 2006 02 14 64743·210022
 2006 02 15 80745·179993
 2006 02 16 25750.599976
 2006 02 17 7750·900024
 2006 02 21 0752·169983
 2006 02 22 42753·479980
 2006 02 23 63753·780029
 2006 02 24 37752·960022
 2006 02 27 57756·520020
 2006 02 28 40754.700012
 2006 03 01 47753·650024
 2006 03 02 43753.369995
 2006 03 03 67756.570007
 2006 03 06 36751·239990
 2006 03 07 72745·489990
 2006 03 08 52744.919983
 2006 03 09 87746·510010
 2006 03 10 20746.940002
 2006 03 13 57749·640015
 2006 03 14 14755.190002
 2006 03 15 97759.400024
 2006 03 16 3763.000000
 2006 03 17 45762.440002
 2006 03 20 3762·929993
 2006 03 21 5763·700012
 2006 03 22 24760·590027
 2006 03 23 6760·109985
 2006 03 24 21761.950012
 2006 03 27 43760·690002
 2006 03 28 45762·440002
 2006 03 29 34763·150024
 2006 03 30 93765·909973
 2006 03 31 66762·000000
 2006 04 03 55765·630005
 2006 04 04 48764.159973
 2006 04 05 69767·340027
 2006 04 06 57766.890015
 2006 04 07 66768.580017
 2006 04 10 93760·450012
 2006 04 11 25759·900024
 2006 04 12 23753·989990
 2006 04 13 17755·150024
 2006 04 17 36755.640015
 2006 04 18 60765.880005
 2006 04 19 94767·539978
 2006 04 20 69771.590027
 2006 04 21 74771·169983
 2006 04 24 2767.239990
 2006 04 25 27766·200012
 2006 04 26 12766·700012
 2006 04 27 24768.530029
 2006 04 28 98768.849976
 2006 05 01 5769.849976
 2006 05 02 57766.859985
 2006 05 03 31766.880005
 2006 05 04 27768.280029
 2006 05 05 34775·940002
 2006 05 08 43776·130005
 2006 05 09 65775.940002
 2006 05 10 86774.820007
 2006 05 11 45773.179993
 2006 05 12 32762.760010
 2006 05 15 18754.700012
 2006 05 16 3756·640015
 2006 05 17 95753·109985
 2006 05 18 14743·659973
 2006 05 19 11741·260010
 2006 05 22 27738·450012
 2006 05 23 66742·049988
 2006 05 24 99735·869995
 2006 05 25 87741·090027
 2006 05 26 33745.630005
 2006 05 30 65745·299988
 2006 05 31 27739.780029
 2006 06 01 15749.750000
 2006 06 02 23753.039978
 2006 06 05 22751·280029
 2006 06 06 60739·369995
 2006 06 07 90740.989990
 2006 06 08 22732·659973
 2006 06 09 95735.299988
 2006 06 12 86729·809998
 2006 06 13 32722.210022
 2006 06 14 79714.570007
 2006 06 15 65731·359985
 2006 06 16 19729.909973
 2006 06 19 83729·250000
 2006 06 20 71724·429993
 2006 06 21 40730·250000
 2006 06 22 95726·909973
 2006 06 23 13728.039978
 2006 06 26 97727·440002
 2006 06 27 50729·090027
 2006 06 28 78724·330017
 2006 06 29 17740·380005
 2006 06 30 83742·789978
 2006 07 03 52745·919983
 2006 07 05 55745·770020
 2006 07 06 13744.030029
 2006 07 07 80742·000000
 2006 07 10 28740·729980
 2006 07 11 40739.700012
 2006 07 12 45739·450012
 2006 07 13 63730.539978
 2006 07 14 84720·489990
 2006 07 17 71718.729980
 2006 07 18 83718·619995
 2006 07 19 32731.960022
 2006 07 20 52732·440002
 2006 07 21 10723·250000
 2006 07 24 21729·909973
 2006 07 25 12736.429993
 2006 07 26 90737.080017
 2006 07 27 45738·280029
 2006 07 28 78740.349976
 2006 07 31 55739.760010
 2006 08 01 78738.690002
 2006 08 02 89742·049988
 2006 08 03 98743·280029
 2006 08 04 35749·390015
 2006 08 07 22740·580017
 2006 08 08 80741·919983
 2006 08 09 51741·659973
 2006 08 10 53734·919983
 2006 08 11 56734·299988
 2006 08 14 81738.460022
 2006 08 15 30743·080017
 2006 08 16 34749.760010
 2006 08 17 35752·799988
 2006 08 18 80753·039978
 2006 08 21 54753·020020
 2006 08 22 29752·590027
 2006 08 23 41752·309998
 2006 08 24 89748·710022
 2006 08 25 68749.820007
 2006 08 28 13753·539978
 2006 08 29 80754·489990
 2006 08 30 47756·070007
 2006 08 31 41756.539978
 2006 09 01 86759.729980
 2006 09 05 85761.340027
 2006 09 06 17760·520020
 2006 09 07 67752·820007
 2006 09 08 74751·729980
 2006 09 11 11752.929993
 2006 09 12 86760·890015
 2006 09 13 65764.539978
 2006 09 14 27763.500000
 2006 09 15 42766.979980
 2006 09 18 67766·950012
 2006 09 19 79764.869995
 2006 09 20 21769·140015
 2006 09 21 82768·830017
 2006 09 22 98762.419983
 2006 09 25 78768.090027
 2006 09 26 55772·090027
 2006 09 27 64774.359985
 2006 09 28 43774.530029
 2006 09 29 57774.190002
 2006 10 02 56772.659973
 2006 10 03 45771.840027
 2006 10 04 88779·280029
 2006 10 05 35782.640015
 2006 10 06 74782.489990
 2006 10 09 6782·919983
 2006 10 10 47784.039978
 2006 10 11 55783·820007
 2006 10 12 84789·799988
 2006 10 13 53792.169983
 2006 10 16 57794·849976
 2006 10 17 88794.340027
 2006 10 18 86796·140015
 2006 10 19 19793·359985
 2006 10 20 83793·190002
 2006 10 23 26797·450012
 2006 10 24 6797.270020
 2006 10 25 60800.590027
 2006 10 26 10804·840027
 2006 10 27 90804.650024
 2006 10 30 95800.359985
 2006 10 31 58800.400024
 2006 11 01 53800.520020
 2006 11 02 23791·520020
 2006 11 03 27793.450012
 2006 11 06 19799·760010
 2006 11 07 50803·859985
 2006 11 08 95804·270020
 2006 11 09 3804.390015
 2006 11 10 74800.450012
 2006 11 13 62804.330017
 2006 11 14 99808·830017
 2006 11 15 49813·849976
 2006 11 16 82814.840027
 2006 11 17 79813.130005
 2006 11 20 55815·359985
 2006 11 21 14815·039978
 2006 11 22 23817·909973
 2006 11 24 12816·919983
 2006 11 27 7814.520020
 2006 11 28 75805·299988
 2006 11 29 3813.299988
 2006 11 30 1816·630005
 2006 12 01 24814·770020
 2006 12 04 32820.559998
 2006 12 05 55823.159973
 2006 12 06 7823.349976
 2006 12 07 1824.599976
 2006 12 08 9822·140015
 2006 12 11 36822.750000
 2006 12 12 18821.239990
 2006 12 13 55822·679993
 2006 12 14 58828.090027
 2006 12 15 26830.419983
 2006 12 18 48830·349976
 2006 12 19 32826.909973
 2006 12 20 54827·969971
 2006 12 21 32826·669983
 2006 12 22 35821·869995
 2006 12 26 1821.940002
 2006 12 27 97827·909973
 2006 12 28 87827.770020
 2006 12 29 40827.510010
 2007 01 03  56829·010010
 2007 01 04  12825.039978
 2007 01 05  46823·119995
 2007 01 08  53820·359985
 2007 01 09  15820.619995
 2007 01 10  50821.890015
 2007 01 11  92829.049988
 2007 01 12  86831.760010
 2007 01 16  24833.950012
 2007 01 17  87833·969971
 2007 01 18  30832·109985
 2007 01 19  77830.510010
 2007 01 22  50830·880005
 2007 01 23  23831.369995
 2007 01 24  93836·580017
 2007 01 25  89836·690002
 2007 01 26  89829·059998
 2007 01 29  83830·419983
 2007 01 30  38831·559998
 2007 01 31  9838·969971
 2007 02 01  60842.219971
 2007 02 02  17843.960022
 2007 02 05  45843.960022
 2007 02 06  51844·510010
 2007 02 07  6847.179993
 2007 02 08  1846·049988
 2007 02 09  23847·080017
 2007 02 12  53838·929993
 2007 02 13  97841·969971
 2007 02 14  36849.380005
 2007 02 15  1849·849976
 2007 02 16  76849.150024
 2007 02 20  27852·890015
 2007 02 21  46852.369995
 2007 02 22  37853.979980
 2007 02 23  11850.890015
 2007 02 26  14851.500000
 2007 02 27  82846·520020
 2007 02 28  12826·369995
 2007 03 01  68823.159973
 2007 03 02  4819·340027
 2007 03 05  20810·619995
 2007 03 06  34814.710022
 2007 03 07  86816.260010
 2007 03 08  66820.539978
 2007 03 09  60821.690002
 2007 03 12  34821·770020
 2007 03 13  29820·119995
 2007 03 14  92809·140015
 2007 03 15  27813·770020
 2007 03 16  67814·869995
 2007 03 19  83818.450012
 2007 03 20  4823·250000
 2007 03 21  72838·299988
 2007 03 22  17838·299988
 2007 03 23  62839.270020
 2007 03 26  44838.250000
 2007 03 27  69838.239990
 2007 03 28  90832·859985
 2007 03 29  4832.030029
 2007 03 30  82833.640015
 2007 04 02  21831·599976
 2007 04 03  17840.679993
 2007 04 04  71840·250000
 2007 04 05  12843.119995
 2007 04 09  51844·940002
 2007 04 10  55845·650024
 2007 04 11  51845.140015
 2007 04 12  53844·750000
 2007 04 13  10847.780029
 2007 04 16  85856.909973
 2007 04 17  58859·890015
 2007 04 18  50860.770020
 2007 04 19  74859.090027
 2007 04 20  15864·650024
 2007 04 23  29866.340027
 2007 04 24  71864.200012
 2007 04 25  43871.159973
 2007 04 26  76872·059998
 2007 04 27  27871·210022
 2007 04 30  10870.770020
 2007 05 01  42864·119995
 2007 05 02  24872.059998
 2007 05 03  40874·289978
 2007 05 04  87877·909973
 2007 05 07  22878.719971
 2007 05 08  41877.450012
 2007 05 09  81880·559998
 2007 05 10  46879.719971
 2007 05 11  58875.859985
 2007 05 14  34878·390015
 2007 05 15  88879·419983
 2007 05 16  56878.179993
 2007 05 17  51879·719971
 2007 05 18  35883.179993
 2007 05 21  23888.359985
 2007 05 22  12889·000000
 2007 05 23  26891·210022
 2007 05 24  0888·739990
 2007 05 25  75881·289978
 2007 05 29  31884.710022
 2007 05 30  33889·969971
 2007 05 31  10893.609985
 2007 06 01  57897.000000
 2007 06 04  59896·969971
 2007 06 05  48896·380005
 2007 06 06  73891.150024
 2007 06 07  5882.989990
 2007 06 08  65876.960022
 2007 06 11  71881.020020
 2007 06 12  20878.320007
 2007 06 13  84880·280029
 2007 06 14  42886·890015
 2007 06 15  28894·250000
 2007 06 18  7892·390015
 2007 06 19  81892·000000
 2007 06 20  10893.219971
 2007 06 21  68884.719971
 2007 06 22  17884·299988
 2007 06 25  9878.989990
 2007 06 26  13873.679993
 2007 06 27  68875·039978
 2007 06 28  56880·030029
 2007 06 29  6881.510010
 2007 07 02  21882·989990
 2007 07 03  27886·700012
 2007 07 05  55887·539978
 2007 07 06  34891·309998
 2007 07 09  26892·419983
 2007 07 10  72891·140015
 2007 07 11  71883.270020
 2007 07 12  82899·200012
 2007 07 13  49903·200012
 2007 07 16  52903.669983
 2007 07 17  87903.030029
 2007 07 18  63899.340027
 2007 07 19  33902·950012
 2007 07 20  43901.710022
 2007 07 23  8897.450012
 2007 07 24  14893.809998
 2007 07 25  49883.150024
 2007 07 26  45878·299988
 2007 07 27  66861.150024
 2007 07 30  99855.289978
 2007 07 31  89861·799988
 2007 08 01  84848.729980
 2007 08 02  17854.000000
 2007 08 03  5852·500000
 2007 08 06  73846.299988
 2007 08 07  10855·200012
 2007 08 08  45869·239990
 2007 08 09  45864·669983
 2007 08 10  45846·719971
 2007 08 13  98849.030029
 2007 08 14  54842.859985
 2007 08 15  56833.280029
 2007 08 16  74817.849976
 2007 08 17  49838·929993
 2007 08 20  77839·080017
 2007 08 21  3841·380005
 2007 08 22  55848.119995
 2007 08 23  89852·150024
 2007 08 24  70855.729980
 2007 08 27  73855·719971
 2007 08 28  6848·179993
 2007 08 29  67846·320007
 2007 08 30  15849·359985
 2007 08 31  78857·010010
 2007 09 04  72866·330017
 2007 09 05  59861·880005
 2007 09 06  19857·809998
 2007 09 07  57856·020020
 2007 09 10  22846·369995
 2007 09 11  65851.349976
 2007 09 12  14855.190002
 2007 09 13  72860.539978
 2007 09 14  50858·419983
 2007 09 17  11857.690002
 2007 09 18  55878.109985
 2007 09 19  12889.700012
 2007 09 20  74883·969971
 2007 09 21  47884·969971
 2007 09 24  24884·359985
 2007 09 25  88877.140015
 2007 09 26  40883·729980
 2007 09 27  49886.380005
 2007 09 28  29887·390015
 2007 10 01  40896·229980
 2007 10 02  17896.210022
 2007 10 03  17895.880005
 2007 10 04  1894·400024
 2007 10 05  30905.580017
 2007 10 08  98903·359985
 2007 10 09  76907·590027
 2007 10 10  96908.010010
 2007 10 11  46914.299988
 2007 10 12  3906.500000
 2007 10 15  77907.260010
 2007 10 16  96897·710022
 2007 10 17  1898.820007
 2007 10 18  75894.440002
 2007 10 19  95892·729980
 2007 10 22  8874.780029
 2007 10 23  32881.890015
 2007 10 24  84881·700012
 2007 10 25  31883·359985
 2007 10 26  63889·739990
 2007 10 29  3895·250000
 2007 10 30  25892.909973
 2007 10 31  9899·859985
 2007 11 01  19897·900024
 2007 11 02  2876.950012
 2007 11 05  16874·710022
 2007 11 06  81880·299988
 2007 11 07  56879.719971
 2007 11 08  41859·280029
 2007 11 09  1855·030029
 2007 11 12  21848·840027
 2007 11 13  81857.400024
 2007 11 14  58863.859985
 2007 11 15  49852·320007
 2007 11 16  31846·200012
 2007 11 19  27844.130005
 2007 11 20  16839.409973
 2007 11 21  56831.460022
 2007 11 23  34833·309998
 2007 11 26  49836.080017
 2007 11 27  3826.049988
 2007 11 28  39850·750000
 2007 11 29  83852·109985
 2007 11 30  29861.270020
 2007 12 03  32856.250000
 2007 12 04  43850·770020
 2007 12 05  52858.570007
 2007 12 06  74871·820007
 2007 12 07  41873·669983
 2007 12 10  37878.929993
 2007 12 11  42881·580017
 2007 12 12  15874·200012
 2007 12 13  93860·340027
 2007 12 14  15859.900024
 2007 12 17  78847.729980
 2007 12 18  10842·969971
 2007 12 19  75845.500000
 2007 12 20  96845.169983
 2007 12 21  10859.710022
 2007 12 24  39867.140015
 2007 12 26  1868.169983
 2007 12 27  25867.080017
 2007 12 28  14860·559998
 2007 12 31  10854·840027
 2008 01 02 8851·140015
 2008 01 03 71842·080017
 2008 01 04 90835.859985
 2008 01 07 54821.039978
 2008 01 08 59824·630005
 2008 01 09 28810·349976
 2008 01 10 63822.239990
 2008 01 11 28817.090027
 2008 01 14 43815.219971
 2008 01 15 14814.130005
 2008 01 16 85800·849976
 2008 01 17 13793.179993
 2008 01 18 72777.119995
 2008 01 22 74762.609985
 2008 01 23 30772.030029
 2008 01 24 16781.849976
 2008 01 25 83789·400024
 2008 01 28 78782.530029
 2008 01 29 99788·849976
 2008 01 30 69800·469971
 2008 01 31 40801.010010
 2008 02 01 19808.450012
 2008 02 04 17808·280029
 2008 02 05 28800·099976
 2008 02 06 32783·640015
 2008 02 07 17780.390015
 2008 02 08 34777.989990
 2008 02 11 75777·820007
 2008 02 12 69789·299988
 2008 02 13 15793·580017
 2008 02 14 27793.250000
 2008 02 15 17781.789978
 2008 02 19 92791·330017
 2008 02 20 82789.960022
 2008 02 21 94793.150024
 2008 02 22 84783.580017
 2008 02 25 61796·219971
 2008 02 26 14804·280029
 2008 02 27 63804·609985
 2008 02 28 35799·210022
 2008 02 29 66791.729980
 2008 03 03 29772.950012
 2008 03 04 82769·520020
 2008 03 05 50777·559998
 2008 03 06 19771·739990
 2008 03 07 71758.929993
 2008 03 10 29748.030029
 2008 03 11 36762.109985
 2008 03 12 58769.489990
 2008 03 13 9763.849976
 2008 03 14 1764·039978
 2008 03 17 25744·739990
 2008 03 18 46767.309998
 2008 03 19 38773.640015
 2008 03 20 27766·679993
 2008 03 24 73784·679993
 2008 03 25 71784.419983
 2008 03 26 76782.039978
 2008 03 27 55778.200012
 2008 03 28 63771·619995
 2008 03 31 46767.909973
 2008 04 01 68791·450012
 2008 04 02 61796·309998
 2008 04 03 0795·609985
 2008 04 04 8799·250000
 2008 04 07 83802.390015
 2008 04 08 45793·989990
 2008 04 09 16792·609985
 2008 04 10 21791.059998
 2008 04 11 15787·630005
 2008 04 14 33773.419983
 2008 04 15 68773.989990
 2008 04 16 72791·239990
 2008 04 17 83792.260010
 2008 04 18 76807.760010
 2008 04 21 38804·539978
 2008 04 22 75803·250000
 2008 04 23 32802·159973
 2008 04 24 48808.080017
 2008 04 25 32809·690002
 2008 04 28 67812·200012
 2008 04 29 30808.559998
 2008 04 30 50812·719971
 2008 05 01 83815.739990
 2008 05 02 11823·159973
 2008 05 05 71818·700012
 2008 05 06 7822.599976
 2008 05 07 45822·049988
 2008 05 08 94812.169983
 2008 05 09 75809.820007
 2008 05 12 71814·830017
 2008 05 13 2816.880005
 2008 05 14 31825·140015
 2008 05 15 86827·400024
 2008 05 16 15828·440002
 2008 05 19 60836.409973
 2008 05 20 58828.179993
 2008 05 21 73825.039978
 2008 05 22 41813.679993
 2008 05 23 50810·890015
 2008 05 27 39807.239990
 2008 05 28 31810·340027
 2008 05 29 74819·309998
 2008 05 30 29818.710022
 2008 06 02 62816·780029
 2008 06 03 77813.250000
 2008 06 04 65811.169983
 2008 06 05 79821.190002
 2008 06 06 39821·109985
 2008 06 09 57801·950012
 2008 06 10 88798.609985
 2008 06 11 6793·799988
 2008 06 12 8790.570007
 2008 06 13 39794.679993
 2008 06 16 44798.190002
 2008 06 17 42799·669983
 2008 06 18 33791·349976
 2008 06 19 19789·369995
 2008 06 20 59787.020020
 2008 06 23 44776·229980
 2008 06 24 0775.219971
 2008 06 25 14780.450012
 2008 06 26 82772·840027
 2008 06 27 93754.229980
 2008 06 30 24754·520020
 2008 07 01 69750·580017
 2008 07 02 90754.159973
 2008 07 03 96739·239990
 2008 07 07 42740·510010
 2008 07 08 53741.150024
 2008 07 09 83743.729980
 2008 07 10 85732·609985
 2008 07 11 16732·840027
 2008 07 14 60731·359985
 2008 07 15 86720.609985
 2008 07 16 16727·479980
 2008 07 17 35736·679993
 2008 07 18 10736.820007
 2008 07 21 49739·909973
 2008 07 22 71746.900024
 2008 07 23 11754·690002
 2008 07 24 47749.719971
 2008 07 25 48738·070007
 2008 07 28 56736·400024
 2008 07 29 83738.820007
 2008 07 30 39750·450012
 2008 07 31 84750·739990
 2008 08 01 4742.929993
 2008 08 04 13737.549988
 2008 08 05 81748.789978
 2008 08 06 81753.690002
 2008 08 07 70752.119995
 2008 08 08 90757·059998
 2008 08 11 92766.820007
 2008 08 12 90762·539978
 2008 08 13 37757.260010
 2008 08 14 25761.000000
 2008 08 15 16762.969971
 2008 08 18 86761.140015
 2008 08 19 10748·549988
 2008 08 20 58746.840027
 2008 08 21 22749.090027
 2008 08 22 71755·520020
 2008 08 25 23755.299988
 2008 08 26 50745·539978
 2008 08 27 5751.580017
 2008 08 28 68760.940002
 2008 08 29 31760·909973
 2008 09 02 91762.539978
 2008 09 03 83749.309998
 2008 09 04 29745.239990
 2008 09 05 15727·900024
 2008 09 08 92744·679993
 2008 09 09 1739.719971
 2008 09 10 30725.489990
 2008 09 11 84728·200012
 2008 09 12 91732.250000
 2008 09 15 28730·419983
 2008 09 16 69709·090027
 2008 09 17 67709.039978
 2008 09 18 52708.190002
 2008 09 19 57739.799988
 2008 09 22 73735.820007
 2008 09 23 23714·200012
 2008 09 24 62700·140015
 2008 09 25 9711.590027
 2008 09 26 93707.820007
 2008 09 29 32706·469971
 2008 09 30 35680·039978
 2008 10 01 27679.179993
 2008 10 02 3675·090027
 2008 10 03 1667·380005
 2008 10 06 8635.429993
 2008 10 07 81619.000000
 2008 10 08 4588.219971
 2008 10 09 62580.239990
 2008 10 10 43539·809998
 2008 10 13 64582.169983
 2008 10 14 21602.950012
 2008 10 15 72575.280029
 2008 10 16 30545·989990
 2008 10 17 95567.539978
 2008 10 20 5567.830017
 2008 10 21 12567.830017
 2008 10 22 80550.580017
 2008 10 23 20530.400024
 2008 10 24 32520·119995
 2008 10 27 88510·720001
 2008 10 28 32534·940002
 2008 10 29 6553.770020
 2008 10 30 0551.510010
 2008 10 31 33565.929993
 2008 11 03 49561.890015
 2008 11 04 48578.419983
 2008 11 05 37577·380005
 2008 11 06 3546.820007
 2008 11 07 18534·599976
 2008 11 10 66546.130005
 2008 11 11 92526.570007
 2008 11 12 79514.500000
 2008 11 13 53522·679993
 2008 11 14 3523·460022
 2008 11 17 40504.059998
 2008 11 18 69494.959991
 2008 11 19 90493·079987
 2008 11 20 29465.880005
 2008 11 21 83454·739990
 2008 11 24 4491.470001
 2008 11 25 94493·369995
 2008 11 26 37507.220001
 2008 11 28 45512.229980
 2008 12 01 40512.200012
 2008 12 02 52484·649994
 2008 12 03 47497.779999
 2008 12 04 77499·950012
 2008 12 05 60501.380005
 2008 12 08 77524.190002
 2008 12 09 3524·429993
 2008 12 10 54519.520020
 2008 12 11 69517.260010
 2008 12 12 7505.559998
 2008 12 15 74506.540009
 2008 12 16 77523.179993
 2008 12 17 0527.330017
 2008 12 18 4523.010010
 2008 12 19 54520.659973
 2008 12 22 71510·760010
 2008 12 23 9505·950012
 2008 12 24 57499.660004
 2008 12 26 62502.549988
 2008 12 29 86502·500000
 2008 12 30 78512·140015
 2008 12 31 79524.469971
 2009 01 02  43537.960022
 2009 01 05  98539.429993
 2009 01 06  14544.020020
 2009 01 07  6539.520020
 2009 01 08  66525.989990
 2009 01 09  8526·950012
 2009 01 12  47513·900024
 2009 01 13  3506.019989
 2009 01 14  25503·190002
 2009 01 15  40492.170013
 2009 01 16  35496·049988
 2009 01 20  58491·790009
 2009 01 21  38485.980011
 2009 01 22  45485.200012
 2009 01 23  60483.660004
 2009 01 26  82491·809998
 2009 01 27  50490.209991
 2009 01 28  98506.350006
 2009 01 29  28504.390015
 2009 01 30  14491.269989
 2009 02 02  31479·519989
 2009 02 03  0485·910004
 2009 02 04  70491.510010
 2009 02 05  17491.059998
 2009 02 06  74502·940002
 2009 02 09  76505.459991
 2009 02 10  43502.320007
 2009 02 11  79484·269989
 2009 02 12  98483·040009
 2009 02 13  77485.679993
 2009 02 17  30478·320007
 2009 02 18  13460.160004
 2009 02 19  48461.089996
 2009 02 20  77449·619995
 2009 02 23  36449·079987
 2009 02 24  56447·690002
 2009 02 25  93449.950012
 2009 02 26  78449·089996
 2009 02 27  93434·239990
 2009 03 02  71424·869995
 2009 03 03  27410·440002
 2009 03 04  5417.609985
 2009 03 05  58411·329987
 2009 03 06  46402.529999
 2009 03 09  68400·500000
 2009 03 10  8414.690002
 2009 03 11  12421.959991
 2009 03 12  95434·299988
 2009 03 13  62437·559998
 2009 03 16  62446·140015
 2009 03 17  63448·429993
 2009 03 18  55462.950012
 2009 03 19  78463.369995
 2009 03 20  68455·850006
 2009 03 23  41475.220001
 2009 03 24  89475.040009
 2009 03 25  8477.100006
 2009 03 26  51482·029999
 2009 03 27  4481.940002
 2009 03 30  85471.279999
 2009 03 31  73468·600006
 2009 04 01  63469.910004
 2009 04 02  33489·649994
 2009 04 03  55488.649994
 2009 04 06  17488·640015
 2009 04 07  77483·799988
 2009 04 08  34479.320007
 2009 04 09  38497·410004
 2009 04 13  9501·390015
 2009 04 14  94498·369995
 2009 04 15  40494·470001
 2009 04 16  97505.589996
 2009 04 17  43508·929993
 2009 04 20  41505·679993
 2009 04 21  7494·320007
 2009 04 22  18501.929993
 2009 04 23  38495·429993
 2009 04 24  66507·260010
 2009 04 27  16505·260010
 2009 04 28  17503·109985
 2009 04 29  39514·030029
 2009 04 30  47518·710022
 2009 05 01  75513.570007
 2009 05 04  29529.549988
 2009 05 05  14529·429993
 2009 05 06  82535.719971
 2009 05 07  14541·169983
 2009 05 08  19540.969971
 2009 05 11  57540·489990
 2009 05 12  98533.229980
 2009 05 13  91527·570007
 2009 05 14  73521·219971
 2009 05 15  88520.450012
 2009 05 18  44528.710022
 2009 05 19  88532·729980
 2009 05 20  6538·109985
 2009 05 21  51525·130005
 2009 05 22  97520.969971
 2009 05 26  10530·640015
 2009 05 27  54532·229980
 2009 05 28  15528·700012
 2009 05 29  56535.140015
 2009 06 01  89552.239990
 2009 06 02  80553·359985
 2009 06 03  74551·059998
 2009 06 04  47550.010010
 2009 06 05  83555.179993
 2009 06 08  74551.679993
 2009 06 09  48552.609985
 2009 06 10  21554.210022
 2009 06 11  72557.510010
 2009 06 12  46551·570007
 2009 06 15  80551·570007
 2009 06 16  52541.150024
 2009 06 17  64534.950012
 2009 06 18  36536·429993
 2009 06 19  39539.989990
 2009 06 22  42536·309998
 2009 06 23  90522·659973
 2009 06 24  7529.659973
 2009 06 25  20535.830017
 2009 06 26  15537.219971
 2009 06 29  6540·469971
 2009 06 30  45541.530029
 2009 07 01  42543.419983
 2009 07 02  22538.640015
 2009 07 06  95523·000000
 2009 07 07  64522·950012
 2009 07 08  49515·580017
 2009 07 09  38516·190002
 2009 07 10  62513.869995
 2009 07 13  2523.869995
 2009 07 14  10526·929993
 2009 07 15  64543·539978
 2009 07 16  41549.880005
 2009 07 17  22548·609985
 2009 07 20  20554.630005
 2009 07 21  25557·530029
 2009 07 22  86559.419983
 2009 07 23  12571.419983
 2009 07 24  97572.010010
 2009 07 27  71573·799988
 2009 07 28  80573·750000
 2009 07 29  84572·159973
 2009 07 30  85582.070007
 2009 07 31  78580·090027
 2009 08 03  30586.270020
 2009 08 04  77589·150024
 2009 08 05  54588·799988
 2009 08 06  47589·549988
 2009 08 07  67595.479980
 2009 08 10  53591.250000
 2009 08 11  98589·130005
 2009 08 12  2592·719971
 2009 08 13  48592·919983
 2009 08 14  0592·679993
 2009 08 17  36586·760010
 2009 08 18  95579.150024
 2009 08 19  54583.919983
 2009 08 20  31589·520020
 2009 08 21  12600·520020
 2009 08 24  99605.250000
 2009 08 25  92606.349976
 2009 08 26  84603·349976
 2009 08 27  95603.700012
 2009 08 28  17607.619995
 2009 08 31  94601·280029
 2009 09 01  23601·000000
 2009 09 02  80583.890015
 2009 09 03  73586.090027
 2009 09 04  16593·869995
 2009 09 08  34599·700012
 2009 09 09  85606·760010
 2009 09 10  17611·609985
 2009 09 11  40614.330017
 2009 09 14  30615.390015
 2009 09 15  55619·750000
 2009 09 16  25627·799988
 2009 09 17  73631·450012
 2009 09 18  50629.080017
 2009 09 21  59627.169983
 2009 09 22  98630·760010
 2009 09 23  46634·090027
 2009 09 24  57625·750000
 2009 09 25  90617.280029
 2009 09 28  61624·820007
 2009 09 29  16627.539978
 2009 09 30  38624·070007
 2009 10 01  69619·859985
 2009 10 02  63603.590027
 2009 10 05  65610·739990
 2009 10 06  6621·520020
 2009 10 07  39619.849976
 2009 10 08  82627·859985
 2009 10 09  98628·659973
 2009 10 12  0633.390015
 2009 10 13  69631.030029
 2009 10 14  16640·929993
 2009 10 15  49642.679993
 2009 10 16  81642·679993
 2009 10 19  54644.659973
 2009 10 20  91643·719971
 2009 10 21  73645·099976
 2009 10 22  38640·919983
 2009 10 23  13641.299988
 2009 10 26  59638·700012
 2009 10 27  52626.650024
 2009 10 28  84620.650024
 2009 10 29  89621.340027
 2009 10 30  93620.789978
 2009 11 02  93612.520020
 2009 11 03  57609·559998
 2009 11 04  53618·030029
 2009 11 05  95621·739990
 2009 11 06  27624·599976
 2009 11 09  20636.789978
 2009 11 10  97638.570007
 2009 11 11  90643·950012
 2009 11 12  12642.210022
 2009 11 13  59638·840027
 2009 11 16  42649·039978
 2009 11 17  28647.140015
 2009 11 18  28647·299988
 2009 11 19  90646·210022
 2009 11 20  31636·570007
 2009 11 23  85647·260010
 2009 11 24  82643.460022
 2009 11 25  48645.830017
 2009 11 27  33645·229980
 2009 11 30  61636·859985
 2009 12 01  6646·030029
 2009 12 02  98649.090027
 2009 12 03  43650·190002
 2009 12 04  81651·700012
 2009 12 07  57647.229980
 2009 12 08  26643·109985
 2009 12 09  80639·520020
 2009 12 10  96644·700012
 2009 12 11  16645.849976
 2009 12 14  47650.270020
 2009 12 15  88650.580017
 2009 12 16  81652.039978
 2009 12 17  90648.380005
 2009 12 18  97645·289978
 2009 12 21  36653.630005
 2009 12 22  37655.580017
 2009 12 23  10657.510010
 2009 12 24  40660·440002
 2009 12 28  18662·700012
 2009 12 29  90662·299988
 2009 12 30  34659·979980
 2009 12 31  64660.679993
 2010 01 04 53664·440002
 2010 01 05 88666.159973
 2010 01 06 42667·729980
 2010 01 07 81669·710022
 2010 01 08 86671·640015
 2010 01 11 8674·400024
 2010 01 12 42672·369995
 2010 01 13 30672·900024
 2010 01 14 86674.239990
 2010 01 15 51673·130005
 2010 01 19 65674.229980
 2010 01 20 73674.109985
 2010 01 21 46669.500000
 2010 01 22 41654·909973
 2010 01 25 68646.830017
 2010 01 26 98647.299988
 2010 01 27 87644·719971
 2010 01 28 29645.250000
 2010 01 29 32642·729980
 2010 02 01 18638·140015
 2010 02 02 51647.109985
 2010 02 03 90646.109985
 2010 02 04 64642.599976
 2010 02 05 71624·419983
 2010 02 08 9627·109985
 2010 02 09 26631.580017
 2010 02 10 95628·679993
 2010 02 11 19633·059998
 2010 02 12 54632.489990
 2010 02 16 60643·539978
 2010 02 17 83647·080017
 2010 02 18 52651.159973
 2010 02 19 5653.760010
 2010 02 22 44653·739990
 2010 02 23 9651·270020
 2010 02 24 81649·890015
 2010 02 25 7649·059998
 2010 02 26 53650·479980
 2010 03 01 80656.679993
 2010 03 02 45661.559998
 2010 03 03 29663·190002
 2010 03 04 87661.789978
 2010 03 05 26671·299988
 2010 03 08 6672·400024
 2010 03 09 64675.380005
 2010 03 10 72677.309998
 2010 03 11 6678·479980
 2010 03 12 52680.299988
 2010 03 15 33678·650024
 2010 03 16 58684.150024
 2010 03 17 99690·229980
 2010 03 18 96688·890015
 2010 03 19 79689·140015
 2010 03 22 20688.440002
 2010 03 23 15692·960022
 2010 03 24 77692.650024
 2010 03 25 71696·099976
 2010 03 26 60691·599976
 2010 03 29 82691·989990
 2010 03 30 56693.929993
 2010 03 31 4692.479980
 2010 04 01 1696.049988
 2010 04 05 60700.789978
 2010 04 06 23703.669983
 2010 04 07 96702·419983
 2010 04 08 96701.580017
 2010 04 09 28705·200012
 2010 04 12 89707·940002
 2010 04 13 92707·950012
 2010 04 14 18715·780029
 2010 04 15 94717.750000
 2010 04 16 93716·359985
 2010 04 19 61707·710022
 2010 04 20 69714·020020
 2010 04 21 89715·840027
 2010 04 22 97717·059998
 2010 04 23 96721·809998
 2010 04 26 73723·599976
 2010 04 27 70718·739990
 2010 04 28 90707·940002
 2010 04 29 19716·820007
 2010 04 30 82716.520020
 2010 05 03 19714·070007
 2010 05 04 83712.719971
 2010 05 05 71696.020020
 2010 05 06 71690.619995
 2010 05 07 42670·640015
 2010 05 10 17686.570007
 2010 05 11 23691.750000
 2010 05 12 39694·890015
 2010 05 13 71695.950012
 2010 05 14 52686.330017
 2010 05 17 68677.390015
 2010 05 18 13681·039978
 2010 05 19 63665·940002
 2010 05 20 77659·510010
 2010 05 21 26644.559998
 2010 05 24 43644.380005
 2010 05 25 99635.109985
 2010 05 26 5645·729980
 2010 05 27 41654.150024
 2010 05 28 4653.909973
 2010 06 01 85648·869995
 2010 06 02 74650·369995
 2010 06 03 82655.080017
 2010 06 04 96653.640015
 2010 06 07 54634.000000
 2010 06 08 46626.630005
 2010 06 09 43636.320007
 2010 06 10 46642·340027
 2010 06 11 62645.950012
 2010 06 14 10655.000000
 2010 06 15 44660·840027
 2010 06 16 2662·530029
 2010 06 17 91661.659973
 2010 06 18 79663·099976
 2010 06 21 27669.119995
 2010 06 22 42661·299988
 2010 06 23 47649.169983
 2010 06 24 89644·530029
 2010 06 25 64640·039978
 2010 06 28 65639.739990
 2010 06 29 62634·530029
 2010 06 30 5618·760010
 2010 07 01 47609·590027
 2010 07 02 96608.950012
 2010 07 06 93614·580017
 2010 07 07 14623.880005
 2010 07 08 96630·419983
 2010 07 09 86634·960022
 2010 07 12 21636·659973
 2010 07 13 29647·539978
 2010 07 14 55647·349976
 2010 07 15 10646.299988
 2010 07 16 53645·030029
 2010 07 19 88631·400024
 2010 07 20 93637·609985
 2010 07 21 69640·820007
 2010 07 22 21645·770020
 2010 07 23 54650.619995
 2010 07 26 4658·520020
 2010 07 27 89662·219971
 2010 07 28 81657.590027
 2010 07 29 14657·340027
 2010 07 30 8652·159973
 2010 08 02 18664·119995
 2010 08 03 14663.299988
 2010 08 04 82664·929993
 2010 08 05 48664.239990
 2010 08 06 34662·659973
 2010 08 09 29665.200012
 2010 08 10 95664.390015
 2010 08 11 94658·869995
 2010 08 12 36639.599976
 2010 08 13 55637·729980
 2010 08 16 17636·080017
 2010 08 17 40646.780029
 2010 08 18 49646·890015
 2010 08 19 50643.530029
 2010 08 20 35632.200012
 2010 08 23 5636.159973
 2010 08 24 24626·960022
 2010 08 25 96622.830017
 2010 08 26 62624·609985
 2010 08 27 33627·340027
 2010 08 30 37626·890015
 2010 08 31 98621.059998
 2010 09 01 36636.640015
 2010 09 02 93642.520020
 2010 09 03 88651·690002
 2010 09 07 90651·150024
 2010 09 08 20649·859985
 2010 09 09 80653.929993
 2010 09 10 2653.710022
 2010 09 13 26661.890015
 2010 09 14 2664·289978
 2010 09 15 12663·809998
 2010 09 16 30662·880005
 2010 09 17 90666.299988
 2010 09 20 94675.179993
 2010 09 21 34677·219971
 2010 09 22 46674·559998
 2010 09 23 87670·080017
 2010 09 24 35677·489990
 2010 09 27 15678.270020
 2010 09 28 52678·909973
 2010 09 29 50678.729980
 2010 09 30 87683.820007
 2010 10 01 48680.099976
 2010 10 04 73678.750000
 2010 10 05 34687.270020
 2010 10 06 39686.859985
 2010 10 07 54687·469971
 2010 10 08 59690·419983
 2010 10 11 22690.989990
 2010 10 12 3693.289978
 2010 10 13 76700.789978
 2010 10 14 85697.880005
 2010 10 15 20699·280029
 2010 10 18 17700·960022
 2010 10 19 83696.900024
 2010 10 20 53699.270020
 2010 10 21 61703·169983
 2010 10 22 44699·530029
 2010 10 25 70707.580017
 2010 10 26 86702·570007
 2010 10 27 99700.359985
 2010 10 28 72704·169983
 2010 10 29 55701.650024
 2010 11 01 37707.809998
 2010 11 02 18707.900024
 2010 11 03 14709·450012
 2010 11 04 84723.289978
 2010 11 05 80727·000000
 2010 11 08 23725.619995
 2010 11 09 7727·309998
 2010 11 10 24722.599976
 2010 11 11 15721·159973
 2010 11 12 47718·840027
 2010 11 15 15715.989990
 2010 11 16 70708·270020
 2010 11 17 68701.700012
 2010 11 18 45712.059998
 2010 11 19 26712·260010
 2010 11 22 42712·270020
 2010 11 23 89709.010010
 2010 11 24 1713.489990
 2010 11 26 52713.260010
 2010 11 29 83708.799988
 2010 11 30 54706.830017
 2010 12 01 20718·849976
 2010 12 02 31727.049988
 2010 12 03 62730·119995
 2010 12 06 63730·690002
 2010 12 07 33736.390015
 2010 12 08 26732.719971
 2010 12 09 74735.299988
 2010 12 10 42739.429993
 2010 12 13 99742·440002
 2010 12 14 26742·440002
 2010 12 15 38741.460022
 2010 12 16 40741.460022
 2010 12 17 97742·700012
 2010 12 20 42745.400024
 2010 12 21 98749·059998
 2010 12 22 34751·340027
 2010 12 23 35750.840027
 2010 12 27 13750·510010
 2010 12 28 23751.270020
 2010 12 29 23752.710022
 2010 12 30 45752.710022
 2010 12 31 2752.320007
 2011 01 03  7761.099976
 2011 01 04  33759·890015
 2011 01 05  83760.719971
 2011 01 06  96761·359985
 2011 01 07  70761.359985
 2011 01 10  15758.049988
 2011 01 11  31761·479980
 2011 01 12  9766.960022
 2011 01 13  54767·159973
 2011 01 14  43770.919983
 2011 01 18  96772.640015
 2011 01 19  78772.090027
 2011 01 20  31772.359985
 2011 01 21  19767·140015
 2011 01 24  8767.510010
 2011 01 25  67766.950012
 2011 01 26  93773.150024
 2011 01 27  67774.619995
 2011 01 28  25775·210022
 2011 01 31  62766·299988
 2011 02 01  61778·909973
 2011 02 02  39778·609985
 2011 02 03  28778.900024
 2011 02 04  78780·340027
 2011 02 07  77787·890015
 2011 02 08  8789.000000
 2011 02 09  25788·919983
 2011 02 10  52788.229980
 2011 02 11  11793.429993
 2011 02 14  77795·409973
 2011 02 15  46794.400024
 2011 02 16  46798.059998
 2011 02 17  58800.869995
 2011 02 18  69802·260010
 2011 02 22  48798.510010
 2011 02 23  49785·549988
 2011 02 24  37780.969971
 2011 02 25  36787.669983
 2011 02 28  14793·080017
 2011 03 01  74794·080017
 2011 03 02  91783·739990
 2011 03 03  53794·909973
 2011 03 04  49794.219971
 2011 03 07  59792·299988
 2011 03 08  89790·940002
 2011 03 09  21789.380005
 2011 03 10  85783·669983
 2011 03 11  65779.530029
 2011 03 14  27774.890015
 2011 03 15  64772·450012
 2011 03 16  78764.580017
 2011 03 17  82763·109985
 2011 03 18  22768·250000
 2011 03 21  33776.340027
 2011 03 22  12776·200012
 2011 03 23  23776.330017
 2011 03 24  20782·869995
 2011 03 25  4788.630005
 2011 03 28  91788·489990
 2011 03 29  24788·400024
 2011 03 30  89796.039978
 2011 03 31  76795·700012
 2011 04 01  49800.900024
 2011 04 04  49800·559998
 2011 04 05  24802.320007
 2011 04 06  76803·080017
 2011 04 07  40802.229980
 2011 04 08  86802·119995
 2011 04 11  43797·789978
 2011 04 12  53790·419983
 2011 04 13  48789.750000
 2011 04 14  48787·200012
 2011 04 15  91791·409973
 2011 04 18  84786.859985
 2011 04 19  78784·830017
 2011 04 20  72797.210022
 2011 04 21  37800·729980
 2011 04 25  68800·830017
 2011 04 26  63808.409973
 2011 04 27  22812.739990
 2011 04 28  75815·239990
 2011 04 29  31817·349976
 2011 05 02  59820·700012
 2011 05 03  86813·950012
 2011 05 04  24810.320007
 2011 05 05  23805.539978
 2011 05 06  47809·330017
 2011 05 09  75807·169983
 2011 05 10  28813.799988
 2011 05 11  20812.260010
 2011 05 12  35808·650024
 2011 05 13  29808·330017
 2011 05 16  57803.460022
 2011 05 17  21794·580017
 2011 05 18  53802.010010
 2011 05 19  10805.320007
 2011 05 20  4802·950012
 2011 05 23  53793.710022
 2011 05 24  59790·969971
 2011 05 25  6792·460022
 2011 05 26  89794·940002
 2011 05 27  66799·250000
 2011 05 31  34805.739990
 2011 06 01  30804.619995
 2011 06 02  56789·369995
 2011 06 03  35786.010010
 2011 06 06  85777·789978
 2011 06 07  19775·119995
 2011 06 08  74769.330017
 2011 06 09  61773·020020
 2011 06 10  44768.070007
 2011 06 13  37762.609985
 2011 06 14  37771·590027
 2011 06 15  69766·119995
 2011 06 16  66760.710022
 2011 06 17  72763.729980
 2011 06 20  64764.250000
 2011 06 21  9775.200012
 2011 06 22  34776·190002
 2011 06 23  36768.210022
 2011 06 24  0768·320007
 2011 06 27  56768.559998
 2011 06 28  55776·200012
 2011 06 29  68783·690002
 2011 06 30  13790.929993
 2011 07 01  12802·340027
 2011 07 05  60802·700012
 2011 07 06  29803·359985
 2011 07 07  99812.869995
 2011 07 08  2810.750000
 2011 07 11  5802.229980
 2011 07 12  9794.390015
 2011 07 13  74797.770020
 2011 07 14  75794·950012
 2011 07 15  73788·599976
 2011 07 18  20787.809998
 2011 07 19  85794.489990
 2011 07 20  8795.950012
 2011 07 21  69804·909973
 2011 07 22  99805·059998
 2011 07 25  0803.229980
 2011 07 26  0799·419983
 2011 07 27  26793·049988
 2011 07 28  11785.190002
 2011 07 29  14777·659973
 2011 08 01  77780·400024
 2011 08 02  1767.840027
 2011 08 03  42751·710022
 2011 08 04  44747·590027
 2011 08 05  90723.530029
 2011 08 08  74704·309998
 2011 08 09  5694·280029
 2011 08 10  37689.919983
 2011 08 11  14703.789978
 2011 08 12  52705·280029
 2011 08 15  39715·390015
 2011 08 16  60714.159973
 2011 08 17  49716·640015
 2011 08 18  68702.229980
 2011 08 19  7682.840027
 2011 08 22  8677.169983
 2011 08 23  21687·489990
 2011 08 24  78697.219971
 2011 08 25  95704.359985
 2011 08 26  99698.700012
 2011 08 29  79718.140015
 2011 08 30  63724·250000
 2011 08 31  18730·700012
 2011 09 01  79729·330017
 2011 09 02  0712·530029
 2011 09 06  30690.750000
 2011 09 07  12710·830017
 2011 09 08  16714·150024
 2011 09 09  84700·250000
 2011 09 12  11688.260010
 2011 09 13  42697.460022
 2011 09 14  5713.419983
 2011 09 15  57716·979980
 2011 09 16  62723·150024
 2011 09 19  94717·080017
 2011 09 20  64722·299988
 2011 09 21  67712.510010
 2011 09 22  65682.369995
 2011 09 23  82673.539978
 2011 09 26  38686.419983
 2011 09 27  92706·619995
 2011 09 28  27699.039978
 2011 09 29  44692.580017
 2011 09 30  95680.059998
 2011 10 03  31670.359985
 2011 10 04  79662.250000
 2011 10 05  42675·340027
 2011 10 06  31687·349976
 2011 10 07  10690.770020
 2011 10 10  78703.750000
 2011 10 11  65706·650024
 2011 10 12  64719.330017
 2011 10 13  79712.440002
 2011 10 14  5722.869995
 2011 10 17  24720.780029
 2011 10 18  38727·299988
 2011 10 19  14726·179993
 2011 10 20  68718.099976
 2011 10 21  59730.219971
 2011 10 24  22742·710022
 2011 10 25  15739·890015
 2011 10 26  97736.659973
 2011 10 27  32767.969971
 2011 10 28  11761·809998
 2011 10 31  7757.260010
 2011 11 01  50736·070007
 2011 11 02  30735.179993
 2011 11 03  23748·049988
 2011 11 04  40745.679993
 2011 11 07  8746·919983
 2011 11 08  68756·070007
 2011 11 09  3750.309998
 2011 11 10  91736·309998
 2011 11 11  78748.869995
 2011 11 14  82745.580017
 2011 11 15  21747.719971
 2011 11 16  59745·650024
 2011 11 17  91732·510010
 2011 11 18  36723.650024
 2011 11 21  69715.919983
 2011 11 22  71707·830017
 2011 11 23  4699·580017
 2011 11 25  17692·380005
 2011 11 28  67707.710022
 2011 11 29  75711·090027
 2011 11 30  99737.789978
 2011 12 01  39740·489990
 2011 12 02  60745·729980
 2011 12 05  48750.099976
 2011 12 06  82748·969971
 2011 12 07  39748·929993
 2011 12 08  17742·969971
 2011 12 09  91744.099976
 2011 12 12  85738·460022
 2011 12 13  80738.840027
 2011 12 14  31721·919983
 2011 12 15  27722.669983
 2011 12 16  65727·489990
 2011 12 19  50724·039978
 2011 12 20  22734·280029
 2011 12 21  9735.950012
 2011 12 22  3742.140015
 2011 12 23  62747·429993
 2011 12 27  33749·820007
 2011 12 28  11747.909973
 2011 12 29  6746·059998
 2011 12 30  53746·359985
 2012 01 03 35758.840027
 2012 01 04 33754.349976
 2012 01 05 5757·419983
 2012 01 06 88757.200012
 2012 01 09 21757.369995
 2012 01 10 2766.059998
 2012 01 11 58765.460022
 2012 01 12 53767·409973
 2012 01 13 11763.640015
 2012 01 17 66770.890015
 2012 01 18 45774·469971
 2012 01 19 62779·250000
 2012 01 20 48778·950012
 2012 01 23 3783·210022
 2012 01 24 74779.270020
 2012 01 25 52787.690002
 2012 01 26 1791·080017
 2012 01 27 12784·059998
 2012 01 30 76781.840027
 2012 01 31 86782·780029
 2012 02 01 65790.909973
 2012 02 02 19791·090027
 2012 02 03 7801·200012
 2012 02 06 52800·590027
 2012 02 07 60803.109985
 2012 02 08 73804.619995
 2012 02 09 50805.770020
 2012 02 10 64803.820007
 2012 02 13 28805.090027
 2012 02 14 51803·270020
 2012 02 15 11806.739990
 2012 02 16 58809.299988
 2012 02 17 39811·830017
 2012 02 21 53813.429993
 2012 02 22 22810·169983
 2012 02 23 98811.590027
 2012 02 24 88814.400024
 2012 02 27 3815.609985
 2012 02 28 38816.190002
 2012 02 29 72818·640015
 2012 03 01 93817.299988
 2012 03 02 54816.000000
 2012 03 05 43811.650024
 2012 03 06 93805.390015
 2012 03 07 99802.869995
 2012 03 08 79811.400024
 2012 03 09 43816·130005
 2012 03 12 98815.140015
 2012 03 13 75828·320007
 2012 03 14 79829.969971
 2012 03 15 68831.719971
 2012 03 16 50833.409973
 2012 03 19 14838·650024
 2012 03 20 81833.630005
 2012 03 21 76834·010010
 2012 03 22 38828·330017
 2012 03 23 37829·150024
 2012 03 26 33839.989990
 2012 03 27 49841.510010
 2012 03 28 74837.890015
 2012 03 29 87832.390015
 2012 03 30 12835·919983
 2012 04 02 93842·479980
 2012 04 03 96840.760010
 2012 04 04 33834·630005
 2012 04 05 18829.710022
 2012 04 09 40823.500000
 2012 04 10 67817.969971
 2012 04 11 69812·440002
 2012 04 12 76821·440002
 2012 04 13 46820.659973
 2012 04 16 74816.309998
 2012 04 17 15824.549988
 2012 04 18 36822.409973
 2012 04 19 93823.280029
 2012 04 20 32821·390015
 2012 04 23 15812.619995
 2012 04 24 75813·780029
 2012 04 25 88823.510010
 2012 04 26 77830·210022
 2012 04 27 38833·299988
 2012 04 30 92831.580017
 2012 05 01 62838·349976
 2012 05 02 73831·090027
 2012 05 03 78830·510010
 2012 05 04 13820·210022
 2012 05 07 72812·479980
 2012 05 08 7807.799988
 2012 05 09 54806·780029
 2012 05 10 89808.270020
 2012 05 11 0808.190002
 2012 05 14 92801·359985
 2012 05 15 10796.210022
 2012 05 16 94794.440002
 2012 05 17 52784.960022
 2012 05 18 67775.109985
 2012 05 21 16778.039978
 2012 05 22 29785.090027
 2012 05 23 60780·830017
 2012 05 24 93782·840027
 2012 05 25 65782.849976
 2012 05 29 19789·950012
 2012 05 30 81785.510010
 2012 05 31 60779.840027
 2012 06 01 77770.520020
 2012 06 04 15757.520020
 2012 06 05 95760.469971
 2012 06 06 79777.070007
 2012 06 07 96785·659973
 2012 06 08 92785·659973
 2012 06 11 11788.520020
 2012 06 12 89780.590027
 2012 06 13 91782·150024
 2012 06 14 51784.789978
 2012 06 15 58790.760010
 2012 06 18 53794·099976
 2012 06 19 56803·739990
 2012 06 20 17802·979980
 2012 06 21 95800.559998
 2012 06 22 59788·440002
 2012 06 25 10786·770020
 2012 06 26 40780.419983
 2012 06 27 3786.419983
 2012 06 28 18783·969971
 2012 06 29 98803·640015
 2012 07 02 96806.469971
 2012 07 03 88812.650024
 2012 07 05 71812·609985
 2012 07 06 88806.299988
 2012 07 09 85801·109985
 2012 07 10 82804.859985
 2012 07 11 78794·549988
 2012 07 12 75791.159973
 2012 07 13 33801·460022
 2012 07 16 42800.960022
 2012 07 17 28805.219971
 2012 07 18 78811.250000
 2012 07 19 89813.729980
 2012 07 20 49810.080017
 2012 07 23 35797·440002
 2012 07 24 41795.650024
 2012 07 25 30791.049988
 2012 07 26 10801·349976
 2012 07 27 35817·190002
 2012 07 30 33818·500000
 2012 07 31 56815.630005
 2012 08 01 57814·140015
 2012 08 02 92806.419983
 2012 08 03 48818.760010
 2012 08 06 91822·280029
 2012 08 07 45827·590027
 2012 08 08 94825·690002
 2012 08 09 6826·890015
 2012 08 10 87826·739990
 2012 08 13 58826·200012
 2012 08 14 53829.130005
 2012 08 15 50827.890015
 2012 08 16 19834·200012
 2012 08 17 1835·489990
 2012 08 20 8834·760010
 2012 08 21 50840·400024
 2012 08 22 87833.799988
 2012 08 23 6830·989990
 2012 08 24 21832.059998
 2012 08 27 0833·580017
 2012 08 28 17832·530029
 2012 08 29 30833.190002
 2012 08 30 80831·159973
 2012 08 31 19832·309998
 2012 09 04 59831.590027
 2012 09 05 55831.669983
 2012 09 06 99845.510010
 2012 09 07 50849.250000
 2012 09 10 89849·690002
 2012 09 11 86849·250000
 2012 09 12 14850·179993
 2012 09 13 64864·280029
 2012 09 14 6871.250000
 2012 09 17 57865·760010
 2012 09 18 89862.580017
 2012 09 19 55864·729980
 2012 09 20 36861.760010
 2012 09 21 22865.750000
 2012 09 24 12861.599976
 2012 09 25 41862.770020
 2012 09 26 30849.130005
 2012 09 27 65854.710022
 2012 09 28 96852.380005
 2012 10 01 67858·460022
 2012 10 02 63855.190002
 2012 10 03 91857.109985
 2012 10 04 78861.539978
 2012 10 05 1867.059998
 2012 10 08 35858·909973
 2012 10 09 32855.469971
 2012 10 10 22849.489990
 2012 10 11 39851.059998
 2012 10 12 73847.710022
 2012 10 15 46848·849976
 2012 10 16 15857.150024
 2012 10 17 98861·549988
 2012 10 18 25862.539978
 2012 10 19 13857·750000
 2012 10 22 71845.820007
 2012 10 23 24841·869995
 2012 10 24 68837.859985
 2012 10 25 40838·280029
 2012 10 26 26835·710022
 2012 10 31 86836·419983
 2012 11 01 1843·789978
 2012 11 02 59847·260010
 2012 11 05 45839·080017
 2012 11 06 76846·270020
 2012 11 07 52839.549988
 2012 11 08 26827·630005
 2012 11 09 14821·859985
 2012 11 12 16818.020020
 2012 11 13 69819·919983
 2012 11 14 24815.070007
 2012 11 15 47802·820007
 2012 11 16 48803·919983
 2012 11 19 28818·659973
 2012 11 20 58820·409973
 2012 11 21 82821·809998
 2012 11 23 42832.169983
 2012 11 26 29830.869995
 2012 11 27 60832.679993
 2012 11 28 82833·460022
 2012 11 29 92839.159973
 2012 11 30 98839·150024
 2012 12 03 88842·219971
 2012 12 04 34836.169983
 2012 12 05 18837.479980
 2012 12 06 86836.770020
 2012 12 07 22840·419983
 2012 12 10 51841·359985
 2012 12 11 63848·280029
 2012 12 12 68851·159973
 2012 12 13 70846·979980
 2012 12 14 71839.789978
 2012 12 17 96846.700012
 2012 12 18 43857.229980
 2012 12 19 63857·349976
 2012 12 20 58855·909973
 2012 12 21 12852·679993
 2012 12 24 38847·030029
 2012 12 26 57847.599976
 2012 12 27 99843.380005
 2012 12 28 30839·510010
 2012 12 31 3846·679993
 2013 01 02  34867.960022
 2013 01 03  7871·159973
 2013 01 04  94872·229980
 2013 01 07  13870.210022
 2013 01 08  2868.159973
 2013 01 09  19870.830017
 2013 01 10  72874·900024
 2013 01 11  68875.169983
 2013 01 14  90874·909973
 2013 01 15  99876·429993
 2013 01 16  60876.390015
 2013 01 17  95883·109985
 2013 01 18  57883.710022
 2013 01 22  35888.030029
 2013 01 23  77889.710022
 2013 01 24  43893.849976
 2013 01 25  84894.929993
 2013 01 28  39895.159973
 2013 01 29  66897·520020
 2013 01 30  88898·010010
 2013 01 31  77894·369995
 2013 02 01  50901·369995
 2013 02 04  96898.200012
 2013 02 05  30901.270020
 2013 02 06  69900.429993
 2013 02 07  30900.859985
 2013 02 08  62903.900024
 2013 02 11  95903·880005
 2013 02 12  15906.450012
 2013 02 13  67908.039978
 2013 02 14  83907·590027
 2013 02 15  33908·320007
 2013 02 19  97912.359985
 2013 02 20  74911·940002
 2013 02 21  4898.780029
 2013 02 22  19902.049988
 2013 02 25  22907.580017
 2013 02 26  89891.890015
 2013 02 27  92904.599976
 2013 02 28  53907.630005
 2013 03 01  22904·200012
 2013 03 04  75907.489990
 2013 03 05  43918·409973
 2013 03 06  62919.820007
 2013 03 07  54920·450012
 2013 03 08  20925·099976
 2013 03 11  75927·070007
 2013 03 12  96927.369995
 2013 03 13  98927.530029
 2013 03 14  36932·059998
 2013 03 15  33932·210022
 2013 03 18  29929.309998
 2013 03 19  62928.630005
 2013 03 20  62931.229980
 2013 03 21  85927.570007
 2013 03 22  63928·479980
 2013 03 25  76932·979980
 2013 03 26  60931·909973
 2013 03 27  27932.340027
 2013 03 28  23936.210022
 2013 04 01  99936·140015
 2013 04 02  18936·530029
 2013 04 03  76934.270020
 2013 04 04  58927·710022
 2013 04 05  12923.919983
 2013 04 08  50929·409973
 2013 04 09  78935·280029
 2013 04 10  45944.460022
 2013 04 11  20949·570007
 2013 04 12  92945.849976
 2013 04 15  1942·479980
 2013 04 16  84934·840027
 2013 04 17  56931·409973
 2013 04 18  9922·320007
 2013 04 19  40923.659973
 2013 04 22  1929.190002
 2013 04 23  77937·700012
 2013 04 24  88940.109985
 2013 04 25  13946·530029
 2013 04 26  44942.419983
 2013 04 29  63948.469971
 2013 04 30  41949·830017
 2013 05 01  65949.169983
 2013 05 02  91949·200012
 2013 05 03  23961.469971
 2013 05 06  7962.270020
 2013 05 07  64966·539978
 2013 05 08  42970·619995
 2013 05 09  86971·809998
 2013 05 10  48971.750000
 2013 05 13  6972.900024
 2013 05 14  21981·859985
 2013 05 15  11987·919983
 2013 05 16  53987.349976
 2013 05 17  9991.280029
 2013 05 20  80994.640015
 2013 05 21  78995·679993
 2013 05 22  341002·590027
 2013 05 23  17982.919983
 2013 05 24  93979.760010
 2013 05 28  95994·830017
 2013 05 29  29983·630005
 2013 05 30  0987.200012
 2013 05 31  61985·770020
 2013 06 03  92974.770020
 2013 06 04  1978.219971
 2013 06 05  51967.640015
 2013 06 06  9964·380005
 2013 06 07  27976.849976
 2013 06 10  39979.320007
 2013 06 11  90974.299988
 2013 06 12  89972·979980
 2013 06 13  81974.150024
 2013 06 14  54975.090027
 2013 06 17  61978·119995
 2013 06 18  74983.320007
 2013 06 19  61982.010010
 2013 06 20  85964·469971
 2013 06 21  33949.859985
 2013 06 24  66943.020020
 2013 06 25  98946.640015
 2013 06 26  94954.450012
 2013 06 27  0962·400024
 2013 06 28  90961.320007
 2013 07 01  50968·549988
 2013 07 02  70967.669983
 2013 07 03  81964·479980
 2013 07 05  97972.530029
 2013 07 08  97979.669983
 2013 07 09  26985·710022
 2013 07 10  21987.590027
 2013 07 11  61999.309998
 2013 07 12  461001·650024
 2013 07 15  991004.609985
 2013 07 16  881004·309998
 2013 07 17  831004.770020
 2013 07 18  301010.049988
 2013 07 19  521009.140015
 2013 07 22  771012·530029
 2013 07 23  891013·520020
 2013 07 24  41013.369995
 2013 07 25  731009·669983
 2013 07 26  71009.580017
 2013 07 29  281009.429993
 2013 07 30  501010·309998
 2013 07 31  751014.580017
 2013 08 01  211021·140015
 2013 08 02  771021·869995
 2013 08 05  761022.039978
 2013 08 06  961019.929993
 2013 08 07  901012.200012
 2013 08 08  361015.580017
 2013 08 09  121015.460022
 2013 08 12  991011.679993
 2013 08 13  81013.880005
 2013 08 14  301012·909973
 2013 08 15  151002·640015
 2013 08 16  71993.989990
 2013 08 19  92990.890015
 2013 08 20  9991.729980
 2013 08 21  67991.080017
 2013 08 22  26992·979980
 2013 08 23  88996·409973
 2013 08 26  49999·760010
 2013 08 27  75992·309998
 2013 08 28  2982.130005
 2013 08 29  65986·070007
 2013 08 30  51982.570007
 2013 09 03  69988.289978
 2013 09 04  60990.119995
 2013 09 05  17992.559998
 2013 09 06  39996·500000
 2013 09 09  81001.880005
 2013 09 10  901009.429993
 2013 09 11  631012.229980
 2013 09 12  641012·849976
 2013 09 13  721011.719971
 2013 09 16  41021·190002
 2013 09 17  471021·940002
 2013 09 18  21036·020020
 2013 09 19  681036.640015
 2013 09 20  411033·939941
 2013 09 23  381025·739990
 2013 09 24  521025·150024
 2013 09 25  281022.219971
 2013 09 26  621023.650024
 2013 09 27  301020.710022
 2013 09 30  401014.460022
 2013 10 01  81021.479980
 2013 10 02  551019·700012
 2013 10 03  431018·460022
 2013 10 04  181018.599976
 2013 10 07  901014·390015
 2013 10 08  351008·789978
 2013 10 09  21998.030029
 2013 10 10  591016·429993
 2013 10 11  801023·690002
 2013 10 14  381028.300049
 2013 10 15  321028.449951
 2013 10 16  641034·410034
 2013 10 17  111041.949951
 2013 10 18  271049.400024
 2013 10 21  721051.140015
 2013 10 22  601057·930054
 2013 10 23  391052.400024
 2013 10 24  911054.310059
 2013 10 25  581057.290039
 2013 10 28  951059.410034
 2013 10 29  451063.430054
 2013 10 30  421065·160034
 2013 10 31  361060.510010
 2013 11 01  461058.430054
 2013 11 04  371060·790039
 2013 11 05  181059·599976
 2013 11 06  741063.410034
 2013 11 07  131062·530029
 2013 11 08  451059·180054
 2013 11 11  821061.119995
 2013 11 12  671059·939941
 2013 11 13  221067.329956
 2013 11 14  271072.469971
 2013 11 15  231076·520020
 2013 11 18  331078.849976
 2013 11 19  221073·579956
 2013 11 20  641073·020020
 2013 11 21  511074·959961
 2013 11 22  181079·609985
 2013 11 25  891081.569946
 2013 11 26  631082.349976
 2013 11 27  71082.699951
 2013 11 29  891085·969971
 2013 12 02  241083·819946
 2013 12 03  551077·530029
 2013 12 04  521077.369995
 2013 12 05  411073.189941
 2013 12 06  511081·400024
 2013 12 09  971084.489990
 2013 12 10  751083.150024
 2013 12 11  931079.079956
 2013 12 12  221066·810059
 2013 12 13  711066·489990
 2013 12 16  881073.540039
 2013 12 17  901070·880005
 2013 12 18  121084·989990
 2013 12 19  831083·859985
 2013 12 20  291092·630005
 2013 12 23  01122·030029
 2013 12 24  211100.060059
 2013 12 26  651105.140015
 2013 12 27  621106.300049
 2013 12 30  181104.439941
 2013 12 31  741109.050049
 2014 01 02 731106·390015
 2014 01 03 731102·209961
 2014 01 06 631102·079956
 2014 01 07 221103.859985
 2014 01 08 901103.869995
 2014 01 09 761106·260010
 2014 01 10 791106.420044
 2014 01 13 401106·609985
 2014 01 14 221104.739990
 2014 01 15 101111·390015
 2014 01 16 351109·680054
 2014 01 17 291109·300049
 2014 01 21 01111.530029
 2014 01 22 361155.890015
 2014 01 23 241107·969971
 2014 01 24 141097·300049
 2014 01 27 821079.920044
 2014 01 28 421078·160034
 2014 01 29 681074.150024
 2014 01 30 451081.869995
 2014 01 31 481079·030029
 2014 02 03 421073.400024
 2014 02 04 91056.819946
 2014 02 05 981054.400024
 2014 02 06 61065.140015
 2014 02 07 731079.089966
 2014 02 10 161080.599976
 2014 02 11 731094.329956
 2014 02 12 861096·890015
 2014 02 13 991100.420044
 2014 02 14 841106·449951
 2014 02 18 961108.859985
 2014 02 19 471111.430054
 2014 02 20 71109·349976
 2014 02 21 321111.630005
 2014 02 24 171119·859985
 2014 02 25 691116·849976
 2014 02 26 101117·410034
 2014 02 27 41118·609985
 2014 02 28 111126.160034
 2014 03 03 581117.160034
 2014 03 04 451132·219971
 2014 03 05 701131.750000
 2014 03 06 791134.689941
 2014 03 07 481135·770020
 2014 03 10 771131.560059
 2014 03 11 231134.099976
 2014 03 12 471125.160034
 2014 03 13 941128·859985
 2014 03 14 921115.949951
 2014 03 17 821122.800049
 2014 03 18 631129·709961
 2014 03 19 771129.800049
 2014 03 20 41128.569946
 2014 03 21 911134.439941
 2014 03 24 51128·329956
 2014 03 25 61126.420044
 2014 03 26 511127·479980
 2014 03 27 211113·920044
 2014 03 28 721120.750000
 2014 03 31 101126.229980
 2014 04 01 951134.040039
 2014 04 02 641138.319946
 2014 04 03 901138.739990
 2014 04 04 471139·699951
 2014 04 07 241117.489990
 2014 04 08 411112·069946
 2014 04 09 81123·000000
 2014 04 10 991122.859985
 2014 04 11 511099.579956
 2014 04 14 951098·170044
 2014 04 15 41102·989990
 2014 04 16 721114.020020
 2014 04 17 141118·849976
 2014 04 21 951120.390015
 2014 04 22 761129·310059
 2014 04 23 971126.510010
 2014 04 24 771128·319946
 2014 04 25 351121.750000
 2014 04 28 501121·699951
 2014 04 29 321122·609985
 2014 04 30 261125.520020
 2014 05 01 351128·859985
 2014 05 02 771130.719971
 2014 05 05 591126·939941
 2014 05 06 751124.839966
 2014 05 07 391121.439941
 2014 05 08 331127·920044
 2014 05 09 821120.579956
 2014 05 12 611133·510010
 2014 05 13 161136.290039
 2014 05 14 161131·449951
 2014 05 15 351124·719971
 2014 05 16 481120.050049
 2014 05 19 591125.609985
 2014 05 20 541124.359985
 2014 05 21 741125.939941
 2014 05 22 241131.270020
 2014 05 23 891134.890015
 2014 05 27 951142·170044
 2014 05 28 811142·930054
 2014 05 29 01146.150024
 2014 05 30 491147.520020
 2014 06 02 171148·530029
 2014 06 03 621147.890015
 2014 06 04 161150·329956
 2014 06 05 91159·500000
 2014 06 06 181164.959961
 2014 06 09 491169·599976
 2014 06 10 341165.810059
 2014 06 11 621163·560059
 2014 06 12 251160.819946
 2014 06 13 981158.020020
 2014 06 16 421160.189941
 2014 06 17 281163.180054
 2014 06 18 871170·770020
 2014 06 19 921172.469971
 2014 06 20 531174.530029
 2014 06 23 511175·180054
 2014 06 24 811177.709961
 2014 06 25 361172·489990
 2014 06 26 51171·489990
 2014 06 27 991173·739990
 2014 06 30 61175·640015
 2014 07 01 631186·020020
 2014 07 02 601183·780029
 2014 07 03 681188.319946
 2014 07 07 881186·630005
 2014 07 08 291179.699951
 2014 07 09 71177.890015
 2014 07 10 771175.250000
 2014 07 11 781173·680054
 2014 07 14 151180·609985
 2014 07 15 581181.670044
 2014 07 16 681181·489990
 2014 07 17 501179·300049
 2014 07 18 291178·469971
 2014 07 21 521175.959961
 2014 07 22 121182·910034
 2014 07 23 61184·550049
 2014 07 24 21186.160034
 2014 07 25 511180·650024
 2014 07 28 31178.599976
 2014 07 29 701180·880005
 2014 07 30 911178·160034
 2014 07 31 421167·739990
 2014 08 01 601153·589966
 2014 08 04 931156.699951
 2014 08 05 771153·469971
 2014 08 06 401149.380005
 2014 08 07 271149.550049
 2014 08 08 501151·660034
 2014 08 11 671160·380005
 2014 08 12 821156·949951
 2014 08 13 731161.729980
 2014 08 14 421165·680054
 2014 08 15 921171.160034
 2014 08 18 301176·430054
 2014 08 19 921182.479980
 2014 08 20 941185.530029
 2014 08 21 101188·729980
 2014 08 22 741188·020020
 2014 08 25 41193·750000
 2014 08 26 561195·959961
 2014 08 27 11194·780029
 2014 08 28 241192·069946
 2014 08 29 521195·449951
 2014 09 02 51197·849976
 2014 09 03 731200·040039
 2014 09 04 201200·300049
 2014 09 05 61197·449951
 2014 09 08 391197·770020
 2014 09 09 581194.089966
 2014 09 10 251190·979980
 2014 09 11 591192.420044
 2014 09 12 861191.569946
 2014 09 15 111184.420044
 2014 09 16 251191·829956
 2014 09 17 321197·209961
 2014 09 18 941197.520020
 2014 09 19 141201·410034
 2014 09 22 351193.300049
 2014 09 23 681184·560059
 2014 09 24 401186.349976
 2014 09 25 741183.290039
 2014 09 26 921178.250000
 2014 09 29 361175.290039
 2014 09 30 231177.020020
 2014 10 01 241167.729980
 2014 10 02 591157·500000
 2014 10 03 301168.469971
 2014 10 06 701172·130005
 2014 10 07 181160·689941
 2014 10 08 231165·989990
 2014 10 09 701164·150024
 2014 10 10 301145·449951
 2014 10 13 391130·089966
 2014 10 14 981124·260010
 2014 10 15 01109.310059
 2014 10 16 801115·140015
 2014 10 17 951127.589966
 2014 10 20 221131·439941
 2014 10 21 881154·270020
 2014 10 22 181158·229980
 2014 10 23 151165.339966
 2014 10 24 571166.640015
 2014 10 27 301165.400024
 2014 10 28 721180.150024
 2014 10 29 571183.660034
 2014 10 30 921187·949951
 2014 10 31 431199.630005
 2014 11 03 911204.000000
 2014 11 04 31198.170044
 2014 11 05 391201.969971
 2014 11 06 731206·170044
 2014 11 07 501207·750000
 2014 11 10 591210.619995
 2014 11 11 351212·229980
 2014 11 12 881212·619995
 2014 11 13 501215.640015
 2014 11 14 571212.609985
 2014 11 17 451212·180054
 2014 11 18 831219·699951
 2014 11 19 171216.709961
 2014 11 20 531218·079956
 2014 11 21 561229.069946
 2014 11 24 761228.660034
 2014 11 25 01231·689941
 2014 11 26 301230.959961
 2014 11 28 811231.989990
 2014 12 01 121223.770020
 2014 12 02 751224·900024
 2014 12 03 931230.540039
 2014 12 04 571230·630005
 2014 12 05 601232·619995
 2014 12 08 431231·150024
 2014 12 09 741222·589966
 2014 12 10 481219.819946
 2014 12 11 141218·510010
 2014 12 12 291204·160034
 2014 12 15 311197·050049
 2014 12 16 411195.339966
 2014 12 17 941197.619995
 2014 12 18 831222·989990
 2014 12 19 441232·449951
 2014 12 22 501233.349976
 2014 12 23 421237.829956
 2014 12 24 811239·069946
 2014 12 26 211242.829956
 2014 12 29 121243·599976
 2014 12 30 301240.410034
 2014 12 31 231239.869995
 2015 01 02  921231·939941
 2015 01 05  901219.310059
 2015 01 06  501206·229980
 2015 01 07  341205·319946
 2015 01 08  151226·140015
 2015 01 09  721226·339966
 2015 01 12  211217.430054
 2015 01 13  661223·270020
 2015 01 14  711197·680054
 2015 01 15  711202·510010
 2015 01 16  891201·520020
 2015 01 20  921206.219971
 2015 01 21  681210.770020
 2015 01 22  251226·770020
 2015 01 23  221226·180054
 2015 01 26  141225.479980
 2015 01 27  351218·329956
 2015 01 28  971217·939941
 2015 01 29  141206.810059
 2015 01 30  571205·239990
 2015 02 02  311203·589966
 2015 02 03  741221·270020
 2015 02 04  841223·859985
 2015 02 05  721230·119995
 2015 02 06  371235·150024
 2015 02 09  701225.459961
 2015 02 10  771233·339966
 2015 02 11  331234.869995
 2015 02 12  591244.229980
 2015 02 13  221249·760010
 2015 02 17  611252.380005
 2015 02 18  411252.229980
 2015 02 19  291253·699951
 2015 02 20  931258.729980
 2015 02 23  311258·239990
 2015 02 24  231262·449951
 2015 02 25  41264.069946
 2015 02 26  721260.849976
 2015 02 27  61260·079956
 2015 03 02  271263.040039
 2015 03 03  651260.810059
 2015 03 04  701256·910034
 2015 03 05  301255·670044
 2015 03 06  291251·160034
 2015 03 09  201243·160034
 2015 03 10  271235.810059
 2015 03 11  731224·890015
 2015 03 12  301236·500000
 2015 03 13  991235.199951
 2015 03 16  41244·619995
 2015 03 17  271244.119995
 2015 03 18  561260.550049
 2015 03 19  591255·439941
 2015 03 20  901265·140015
 2015 03 23  131265.780029
 2015 03 24  561261.930054
 2015 03 25  821256.449951
 2015 03 26  981237.339966
 2015 03 27  751235.780029
 2015 03 30  51251.579956
 2015 03 31  751248.760010
 2015 04 01  651239.180054
 2015 04 02  821243.260010
 2015 04 06  61251·550049
 2015 04 07  681253·089966
 2015 04 08  541251.180054
 2015 04 09  271254.189941
 2015 04 10  821259.500000
 2015 04 13  201262.650024
 2015 04 14  541257·329956
 2015 04 15  301265·650024
 2015 04 16  841265·050049
 2015 04 17  111256·959961
 2015 04 20  771259.800049
 2015 04 21  361263·390015
 2015 04 22  871263·369995
 2015 04 23  491269·939941
 2015 04 24  611269.189941
 2015 04 27  131272·609985
 2015 04 28  921265.270020
 2015 04 29  641262·819946
 2015 04 30  691257.310059
 2015 05 01  551257·390015
 2015 05 04  251265.310059
 2015 05 05  131261·760010
 2015 05 06  891251·349976
 2015 05 07  821249·229980
 2015 05 08  351263·489990
 2015 05 11  791263.540039
 2015 05 12  341256.569946
 2015 05 13  381259·530029
 2015 05 14  991266.160034
 2015 05 15  671267·530029
 2015 05 18  411273·390015
 2015 05 19  921273·869995
 2015 05 20  161275·109985
 2015 05 21  91274.680054
 2015 05 22  741273.150024
 2015 05 26  371267·910034
 2015 05 27  111269.989990
 2015 05 28  631267·660034
 2015 05 29  201266.430054
 2015 06 01  941266·099976
 2015 06 02  361265·689941
 2015 06 03  91268·790039
 2015 06 04  921263·729980
 2015 06 05  61256·689941
 2015 06 08  661253·579956
 2015 06 09  541248.250000
 2015 06 10  291261·849976
 2015 06 11  431265·630005
 2015 06 12  01259.270020
 2015 06 15  311250·229980
 2015 06 16  931256.569946
 2015 06 17  981261.520020
 2015 06 18  651273.800049
 2015 06 19  951270.829956
 2015 06 22  711275.890015
 2015 06 23  911274·939941
 2015 06 24  111273·229980
 2015 06 25  281267·290039
 2015 06 26  781263·500000
 2015 06 29  661252.750000
 2015 06 30  131242·310059
 2015 07 01  361247.479980
 2015 07 02  501247·839966
 2015 07 06  911244·199951
 2015 07 07  711246·459961
 2015 07 08  531239.469971
 2015 07 09  511240·510010
 2015 07 10  621244·949951
 2015 07 13  121256·729980
 2015 07 14  331263.760010
 2015 07 15  691264.469971
 2015 07 16  971269·300049
 2015 07 17  841271.010010
 2015 07 20  591271.959961
 2015 07 21  161270.069946
 2015 07 22  411263.630005
 2015 07 23  651263.829956
 2015 07 24  371255.859985
 2015 07 27  301237.770020
 2015 07 28  621248·760010
 2015 07 29  541257.349976
 2015 07 30  01257·930054
 2015 07 31  741261·619995
 2015 08 03  551256·270020
 2015 08 04  761254·810059
 2015 08 05  31261.089966
 2015 08 06  371254.459961
 2015 08 07  391241·010010
 2015 08 10  821254.890015
 2015 08 11  281248·900024
 2015 08 12  301244·819946
 2015 08 13  571246.989990
 2015 08 14  471247·010010
 2015 08 17  831254·219971
 2015 08 18  931254·270020
 2015 08 19  801248·849976
 2015 08 20  721232.780029
 2015 08 21  981205·910034
 2015 08 24  871165·839966
 2015 08 25  11160·619995
 2015 08 26  831157·859985
 2015 08 27  301186·060059
 2015 08 28  11189.060059
 2015 08 31  401185.810059
 2015 09 01  281173·530029
 2015 09 02  611163.369995
 2015 09 03  471178.599976
 2015 09 04  401155·859985
 2015 09 08  851177.130005
 2015 09 09  971187.550049
 2015 09 10  641173·609985
 2015 09 11  711171.489990
 2015 09 14  531172.349976
 2015 09 15  711183·930054
 2015 09 16  141192.589966
 2015 09 17  271207.130005
 2015 09 18  571186.699951
 2015 09 21  381184·189941
 2015 09 22  861172.849976
 2015 09 23  261164·150024
 2015 09 24  491155·660034
 2015 09 25  811163·540039
 2015 09 28  911149·959961
 2015 09 29  141130·030029
 2015 09 30  31141.199951
 2015 10 01  61144.060059
 2015 10 02  691159·300049
 2015 10 05  591181·989990
 2015 10 06  191183.349976
 2015 10 07  441187.739990
 2015 10 08  811199.030029
 2015 10 09  551201·140015
 2015 10 12  241200·010010
 2015 10 13  531202.520020
 2015 10 14  161193·770020
 2015 10 15  221202·030029
 2015 10 16  681206.739990
 2015 10 19  141208·140015
 2015 10 20  871210·709961
 2015 10 21  41209·390015
 2015 10 22  261216·689941
 2015 10 23  341229.260010
 2015 10 26  311227.040039
 2015 10 27  691223.709961
 2015 10 28  981236.829956
 2015 10 29  441236·619995
 2015 10 30  121237·819946
 2015 11 02  121246·550049
 2015 11 03  91252·750000
 2015 11 04  01251.780029
 2015 11 05  181247.979980
 2015 11 06  531244·319946
 2015 11 09  111243·250000
 2015 11 10  861234.089966
 2015 11 11  601235.829956
 2015 11 12  351227·920044
 2015 11 13  791210.030029
 2015 11 16  61214·359985
 2015 11 17  781222.540039
 2015 11 18  271233·010010
 2015 11 19  121233.890015
 2015 11 20  931239·560059
 2015 11 23  331239·390015
 2015 11 24  231239.680054
 2015 11 25  371240.150024
 2015 11 27  41240.959961
 2015 11 30  151241.459961
 2015 12 01  441246·239990
 2015 12 02  31246·619995
 2015 12 03  201235.609985
 2015 12 04  351238.050049
 2015 12 07  321236·530029
 2015 12 08  871225·239990
 2015 12 09  481228.469971
 2015 12 10  321220·479980
 2015 12 11  571210·349976
 2015 12 14  881192·420044
 2015 12 15  191209·949951
 2015 12 16  691224·089966
 2015 12 17  131223.900024
 2015 12 18  321203·930054
 2015 12 21  901193·880005
 2015 12 22  331205·390015
 2015 12 23  191218·640015
 2015 12 24  691220.880005
 2015 12 28  421216·329956
 2015 12 29  371227.930054
 2015 12 30  201225.859985
 2015 12 31  751217·119995
 2016 01 04 831202.290039
 2016 01 05 201192.060059
 2016 01 06 841188·770020
 2016 01 07 501171·290039
 2016 01 08 441154.510010
 2016 01 11 441139.180054
 2016 01 12 61145.479980
 2016 01 13 201145·689941
 2016 01 14 821134·410034
 2016 01 15 961124·589966
 2016 01 19 51115·130005
 2016 01 20 341100.250000
 2016 01 21 781108.140015
 2016 01 22 911118·979980
 2016 01 25 241117.890015
 2016 01 26 691118·020020
 2016 01 27 381123·780029
 2016 01 28 661115.119995
 2016 01 29 341136·839966
 2016 02 01 241141.030029
 2016 02 02 951135·530029
 2016 02 03 831122·619995
 2016 02 04 281129.709961
 2016 02 05 261122.040039
 2016 02 08 61096.680054
 2016 02 09 311089·900024
 2016 02 10 251098·479980
 2016 02 11 231078.089966
 2016 02 12 511088.260010
 2016 02 16 221107·680054
 2016 02 17 701128·660034
 2016 02 18 931128.000000
 2016 02 19 371121.910034
 2016 02 22 951138·500000
 2016 02 23 311137·030029
 2016 02 24 351130·900024
 2016 02 25 971142·420044
 2016 02 26 121149·079956
 2016 02 29 31148·170044
 2016 03 01 741160.030029
 2016 03 02 861165·900024
 2016 03 03 611171.560059
 2016 03 04 51181·439941
 2016 03 07 611180·670044
 2016 03 08 871177.130005
 2016 03 09 561170·349976
 2016 03 10 811177·339966
 2016 03 11 721187.910034
 2016 03 14 61188·800049
 2016 03 15 331184.589966
 2016 03 16 01191.560059
 2016 03 17 61201.000000
 2016 03 18 741205.300049
 2016 03 21 561206·349976
 2016 03 22 571207.900024
 2016 03 23 901203.790039
 2016 03 24 491194·300049
 2016 03 28 131198·349976
 2016 03 29 701208.099976
 2016 03 30 731217.579956
 2016 03 31 111215·569946
 2016 04 01 161219.479980
 2016 04 04 841218·930054
 2016 04 05 311211.810059
 2016 04 06 691214.579956
 2016 04 07 41213.500000
 2016 04 08 671210·890015
 2016 04 11 641212.760010
 2016 04 12 521213·319946
 2016 04 13 391225.839966
 2016 04 14 151228.199951
 2016 04 15 981225.770020
 2016 04 18 181232·739990
 2016 04 19 91238.810059
 2016 04 20 451242.699951
 2016 04 21 841238.459961
 2016 04 22 491233.900024
 2016 04 25 281232.520020
 2016 04 26 31235.479980
 2016 04 27 951238.369995
 2016 04 28 501237·969971
 2016 04 29 331223·359985
 2016 05 02 561227·890015
 2016 05 03 341226·000000
 2016 05 04 551214·209961
 2016 05 05 871212·750000
 2016 05 06 11210.680054
 2016 05 09 251215.000000
 2016 05 10 191226·739990
 2016 05 11 771226.199951
 2016 05 12 551220.270020
 2016 05 13 181215·000000
 2016 05 16 241218·709961
 2016 05 17 181215.060059
 2016 05 18 621211.949951
 2016 05 19 901204·150024
 2016 05 20 771210.880005
 2016 05 23 451210.349976
 2016 05 24 931224·890015
 2016 05 25 401233.579956
 2016 05 26 91233·520020
 2016 05 27 241236·619995
 2016 05 31 411239.630005
 2016 06 01 941239·390015
 2016 06 02 771242·969971
 2016 06 03 411243·099976
 2016 06 06 241247.869995
 2016 06 07 21251·670044
 2016 06 08 621252.979980
 2016 06 09 91251·609985
 2016 06 10 881247.229980
 2016 06 13 401237·959961
 2016 06 14 721227·650024
 2016 06 15 661230.520020
 2016 06 16 21225·859985
 2016 06 17 71224·920044
 2016 06 20 381239.540039
 2016 06 21 761234·800049
 2016 06 22 591238·369995
 2016 06 23 301247.099976
 2016 06 24 161241.819946
 2016 06 27 251198·969971
 2016 06 28 791198.449951
 2016 06 29 591220.979980
 2016 06 30 881236·660034
 2016 07 01 271242·880005
 2016 07 05 51236.680054
 2016 07 06 691236·989990
 2016 07 07 621242.729980
 2016 07 08 201256.989990
 2016 07 11 81264·390015
 2016 07 12 611273·079956
 2016 07 13 671273.410034
 2016 07 14 671279.270020
 2016 07 15 811279·329956
 2016 07 18 601279·150024
 2016 07 19 621277.089966
 2016 07 20 551283.489990
 2016 07 21 431283·089966
 2016 07 22 161283.660034
 2016 07 25 281283·010010
 2016 07 26 981283.250000
 2016 07 27 391284.349976
 2016 07 28 41283·459961
 2016 07 29 701286·439941
 2016 08 01 331287.140015
 2016 08 02 371282.040039
 2016 08 03 261277.969971
 2016 08 04 221280.829956
 2016 08 05 231289·599976
 2016 08 08 321291·619995
 2016 08 09 71292.329956
 2016 08 10 401290.270020
 2016 08 11 561292·520020
 2016 08 12 421291.680054
 2016 08 15 961297.020020
 2016 08 16 51293.209961
 2016 08 17 461288.989990
 2016 08 18 131292.270020
 2016 08 19 701291·359985
 2016 08 22 231291·420044
 2016 08 23 291297·260010
 2016 08 24 131293.630005
 2016 08 25 281289·160034
 2016 08 26 281294.060059
 2016 08 29 691291·900024
 2016 08 30 361291.089966
 2016 08 31 961286·859985
 2016 09 01 741286.270020
 2016 09 02 531293·510010
 2016 09 06 11294·790039
 2016 09 07 251295·969971
 2016 09 08 451294.949951
 2016 09 09 951288.550049
 2016 09 12 531280·239990
 2016 09 13 901277·150024
 2016 09 14 461266.609985
 2016 09 15 331272·609985
 2016 09 16 611270·180054
 2016 09 19 911275.420044
 2016 09 20 91273·550049
 2016 09 21 291281.900024
 2016 09 22 191291.790039
 2016 09 23 541289·239990
 2016 09 26 911280.729980
 2016 09 27 711280.390015
 2016 09 28 451287·449951
 2016 09 29 291287·339966
 2016 09 30 731288·619995
 2016 10 03 721283·579956
 2016 10 04 851282.750000
 2016 10 05 911282.089966
 2016 10 06 621280·680054
 2016 10 07 701282·060059
 2016 10 10 71284.890015
 2016 10 11 411281.180054
 2016 10 12 901269·589966
 2016 10 13 281264·800049
 2016 10 14 51271·290039
 2016 10 17 41262·579956
 2016 10 18 141268·290039
 2016 10 19 341271.069946
 2016 10 20 991270.030029
 2016 10 21 311266.969971
 2016 10 24 141275.050049
 2016 10 25 11272·010010
 2016 10 26 331267.609985
 2016 10 27 961267.630005
 2016 10 28 981263.109985
 2016 10 31 661258·459961
 2016 11 01 751258.390015
 2016 11 02 21245·839966
 2016 11 03 971240.030029
 2016 11 04 921239.209961
 2016 11 07 201258.109985
 2016 11 08 721266·959961
 2016 11 09 691282·589966
 2016 11 10 681291·239990
 2016 11 11 881284.760010
 2016 11 14 571290·439941
 2016 11 15 931296.229980
 2016 11 16 61295.479980
 2016 11 17 211301·219971
 2016 11 18 321302·099976
 2016 11 21 781307.750000
 2016 11 22 451312.420044
 2016 11 23 901313·459961
 2016 11 25 991318.560059
 2016 11 28 551317.520020
 2016 11 29 461315.510010
 2016 11 30 891317.680054
 2016 12 01 821311·180054
 2016 12 02 801307.400024
 2016 12 05 981315.140015
 2016 12 06 361319.209961
 2016 12 07 321335·800049
 2016 12 08 351343·489990
 2016 12 09 141347.000000
 2016 12 12 761349.189941
 2016 12 13 231354.410034
 2016 12 14 281352.829956
 2016 12 15 321350·989990
 2016 12 16 781348·770020
 2016 12 19 581348.689941
 2016 12 20 881352.349976
 2016 12 21 141351.709961
 2016 12 22 361347.280029
 2016 12 23 601346.280029
 2016 12 27 731352·469971
 2016 12 28 491351.079956
 2016 12 29 701340·700000
 2016 12 30 811340·130000
 2017 01 03  661346·730000
 2017 01 04  491354·020000
 2017 01 05  221352.980000
 2017 01 06  951357·310000
 2017 01 09  711353.580000
 2017 01 10  531355·680000
 2017 01 11  631354·040000
 2017 01 12  31353·290000
 2017 01 13  211356.230000
 2017 01 17  221353.660000
 2017 01 18  871351.250000
 2017 01 19  311352.830000
 2017 01 20  731353·240000
 2017 01 23  461350.380000
 2017 01 24  131359·380000
 2017 01 25  281368.690000
 2017 01 26  91369·550000
 2017 01 27  361368.140000
 2017 01 30  841362.340000
 2017 01 31  711355·770000
 2017 02 01  341362.320000
 2017 02 02  311358.310000
 2017 02 03  711367.700000
 2017 02 06  601366.770000
 2017 02 07  801367·750000
 2017 02 08  941364.780000
 2017 02 09  671374.860000
 2017 02 10  191380·390000
 2017 02 13  51387.340000
 2017 02 14  131390.630000
 2017 02 15  911398·600000
 2017 02 16  01398.810000
 2017 02 17  901398·040000
 2017 02 21  01407.410000
 2017 02 22  881406.260000
 2017 02 23  781407·580000
 2017 02 24  411405.600000
 2017 02 27  941409.320000
 2017 02 28  261407.870000
 2017 03 01  531424.960000
 2017 03 02  901421.800000
 2017 03 03  561413.970000
 2017 03 06  01411.450000
 2017 03 07  501407.900000
 2017 03 08  941406.460000
 2017 03 09  761403.070000
 2017 03 10  291406·640000
 2017 03 13  211405.670000
 2017 03 14  341403.750000
 2017 03 15  661415·710000
 2017 03 16  571415.220000
 2017 03 17  401413·950000
 2017 03 20  171410.430000
 2017 03 21  641411.670000
 2017 03 22  531390·820000
 2017 03 23  71396.390000
 2017 03 24  751395·260000
 2017 03 27  331388·870000
 2017 03 28  121399·860000
 2017 03 29  491400·330000
 2017 03 30  641404·630000
 2017 03 31  601405·800000
 2017 04 03  521403.520000
 2017 04 04  151398.380000
 2017 04 05  661408·870000
 2017 04 06  591399·960000
 2017 04 07  171400.070000
 2017 04 10  821402.660000
 2017 04 11  881396·540000
 2017 04 12  681396.280000
 2017 04 13  781391·450000
 2017 04 17  481392.190000
 2017 04 18  601391.630000
 2017 04 19  491395.290000
 2017 04 20  271401.030000
 2017 04 21  401397·410000
 2017 04 24  411411·110000
 2017 04 25  901420.700000
 2017 04 26  841424·640000
 2017 04 27  91421·360000
 2017 04 28  111421.410000
 2017 05 01  41421·590000
 2017 05 02  941420·600000
 2017 05 03  291416·830000
 2017 05 04  771417·040000
 2017 05 05  301422·280000
 2017 05 08  251423·230000
 2017 05 09  11423.870000
 2017 05 10  711422·590000
 2017 05 11  291421·630000
 2017 05 12  711418·020000
 2017 05 15  501424.590000
 2017 05 16  501425.070000
 2017 05 17  901419.450000
 2017 05 18  521405·810000
 2017 05 19  261414.430000
 2017 05 22  941418·320000
 2017 05 23  271421.660000
 2017 05 24  121424·290000
 2017 05 25  61431·240000
 2017 05 26  111429·610000
 2017 05 30  751428.760000
 2017 05 31  191428.410000
 2017 06 01  891439.050000
 2017 06 02  331445·660000
 2017 06 05  991444·410000
 2017 06 06  691442.100000
 2017 06 07  11441.200000
 2017 06 08  151444·620000
 2017 06 09  871450·110000
 2017 06 12  791440·580000
 2017 06 13  931447.450000
 2017 06 14  401448.920000
 2017 06 15  511441·990000
 2017 06 16  951440.850000
 2017 06 19  391453·080000
 2017 06 20  141451·210000
 2017 06 21  291445.960000
 2017 06 22  861445.020000
 2017 06 23  391445.920000
 2017 06 26  701451·640000
 2017 06 27  841446.280000
 2017 06 28  451448·220000
 2017 06 29  211448.220000
 2017 06 30  621442·180000
 2017 07 03  41446.260000
 2017 07 05  921443.080000
 2017 07 06  331440·120000
 2017 07 07  741437.860000
 2017 07 10  21440·270000
 2017 07 11  701439.200000
 2017 07 12  511449·420000
 2017 07 13  121450.950000
 2017 07 14  161459·350000
 2017 07 17  501459.090000
 2017 07 18  761457.440000
 2017 07 19  71466.020000
 2017 07 20  81468·150000
 2017 07 21  251464·730000
 2017 07 24  331465·550000
 2017 07 25  161471·500000
 2017 07 26  671471·150000
 2017 07 27  141471·870000
 2017 07 28  721464.910000
 2017 07 31  211466·950000
 2017 08 01  51467.250000
 2017 08 02  611467.640000
 2017 08 03  691464·470000
 2017 08 04  281465.570000
 2017 08 07  611466·750000
 2017 08 08  361473·020000
 2017 08 09  241461·030000
 2017 08 10  701458·360000
 2017 08 11  971444.710000
 2017 08 14  331457.450000
 2017 08 15  631457.960000
 2017 08 16  21461.050000
 2017 08 17  11455.600000
 2017 08 18  711439·530000
 2017 08 21  351434·010000
 2017 08 22  61448·470000
 2017 08 23  861445.730000
 2017 08 24  941447·030000
 2017 08 25  171449.170000
 2017 08 28  891447.000000
 2017 08 29  901446.770000
 2017 08 30  701453·630000
 2017 08 31  91463.570000
 2017 09 01  831467·230000
 2017 09 05  751464·320000
 2017 09 06  951460·290000
 2017 09 07  351459·590000
 2017 09 08  441458·260000
 2017 09 11  301471·640000
 2017 09 12  881476·760000
 2017 09 13  471477.710000
 2017 09 14  541477·760000
 2017 09 15  681479.290000
 2017 09 18  921484.630000
 2017 09 19  201484·490000
 2017 09 20  201485.700000
 2017 09 21  261484·730000
 2017 09 22  761483·500000
 2017 09 25  551483.550000
 2017 09 26  721483·870000
 2017 09 27  681491.110000
 2017 09 28  361490·520000
 2017 09 29  751495.490000
 2017 10 02  681502.660000
 2017 10 03  811506·120000
 2017 10 04  901509.310000
 2017 10 05  331515.550000
 2017 10 06  901515.310000
 2017 10 09  781515.280000
 2017 10 10  811516·930000
 2017 10 11  41516.290000
 2017 10 12  441516·460000
 2017 10 13  971517.870000
 2017 10 16  801518.720000
 2017 10 17  871517·840000
 2017 10 18  611520·980000
 2017 10 19  01519·490000
 2017 10 20  801527·460000
 2017 10 23  81528·950000
 2017 10 24  991524·910000
 2017 10 25  771522·910000
 2017 10 26  11521·440000
 2017 10 27  181530.430000
 2017 10 30  391523·630000
 2017 10 31  391528.410000
 2017 11 01  871534.400000
 2017 11 02  921528·750000
 2017 11 03  881532.470000
 2017 11 06  251535.920000
 2017 11 07  61537.540000
 2017 11 08  311535·140000
 2017 11 09  761533.940000
 2017 11 10  971528.590000
 2017 11 13  531530·440000
 2017 11 14  591528.540000
 2017 11 15  621522.670000
 2017 11 16  441533·150000
 2017 11 17  481530·630000
 2017 11 20  271532·250000
 2017 11 21  261542.430000
 2017 11 22  781543·180000
 2017 11 24  331544·500000
 2017 11 27  111545·860000
 2017 11 28  751558.120000
 2017 11 29  371563.130000
 2017 11 30  791575·080000
 2017 12 01  111570.490000
 2017 12 04  421580.370000
 2017 12 05  841568.500000
 2017 12 06  801558.490000
 2017 12 07  521563.350000
 2017 12 08  811570·020000
 2017 12 11  71573.700000
 2017 12 12  541578.610000
 2017 12 13  851580.430000
 2017 12 14  761577·530000
 2017 12 15  181584.780000
 2017 12 18  461594·330000
 2017 12 19  851594.130000
 2017 12 20  321591.790000
 2017 12 21  571593.290000
 2017 12 22  251589.700000
 2017 12 26  521588·300000
 2017 12 27  821590·280000
 2017 12 28  851591·530000
 2017 12 29  851594.150000
 2018 01 02 131595.940000
 2018 01 03 821605·890000
 2018 01 04 901613·840000
 2018 01 05 451621·480000
 2018 01 08 171624·780000
 2018 01 09 141630.630000
 2018 01 10 861625.580000
 2018 01 11 501637.380000
 2018 01 12 391648.130000
 2018 01 16 841659.130000
 2018 01 17 101657.600000
 2018 01 18 681656·310000
 2018 01 19 801660·680000
 2018 01 22 241673·700000
 2018 01 23 251678.940000
 2018 01 24 941685·080000
 2018 01 25 661681·950000
 2018 01 26 901694.230000
 2018 01 29 201693.820000
 2018 01 30 461681·600000
 2018 01 31 471674·710000
 2018 02 01 651671.630000
 2018 02 02 61660.520000
 2018 02 05 701630·130000
 2018 02 06 981593·530000
 2018 02 07 541607.920000
 2018 02 08 221584.630000
 2018 02 09 331557.130000
 2018 02 12 201576·510000
 2018 02 13 901574·690000
 2018 02 14 311595·570000
 2018 02 15 311612·630000
 2018 02 16 381625·890000
 2018 02 20 301616·810000
 2018 02 21 201622·670000
 2018 02 22 821613.130000
 2018 02 23 21621·950000
 2018 02 26 541639.810000
 2018 02 27 31644.310000
 2018 02 28 311627·400000
 2018 03 01 881609.600000
 2018 03 02 691594·060000
 2018 03 05 171612·690000
 2018 03 06 461615.550000
 2018 03 07 961617·490000
 2018 03 08 81622·140000
 2018 03 09 251648.470000
 2018 03 12 221654·329956
 2018 03 13 521657·670044
 2018 03 14 261643.849976
 2018 03 15 161634·890015
 2018 03 16 781634.557617
 2018 03 19 51625.709961
 2018 03 20 61614·189941
 2018 03 21 21623.000000
 2018 03 22 581605·068604
 2018 03 23 321576·229980
 2018 03 26 531577·920044
 2018 03 27 201584·339966
 2018 03 28 311559·300049
 2018 03 29 331575·750000
 2018 04 02 01563.689941
 2018 04 03 351552·010010
 2018 04 05 911582·949951
 2018 04 09 331571.650024
 2018 04 10 41579.589966
 2018 04 11 331577.750000
 2018 04 12 581585.729980
 2018 04 13 831588·709961
 2018 04 16 451592·310059
 2018 04 17 271608·439941
 2018 04 18 761611·739990
 2018 04 19 571605·449951
 2018 04 20 321597·479980
 2018 04 23 571591.640015
 2018 04 24 131592·170044
 2018 04 25 571570·030029
 2018 04 26 941586.829956
 2018 04 27 831587.439941
 2018 05 01 651574·400024
 2018 05 02 71578·849976
 2018 05 03 891565·000000
 2018 05 04 951585·369995
 2018 05 07 491593.729980
 2018 05 09 591604.660034
 2018 05 10 981618.658203
 2018 05 11 51622.079834
 2018 05 14 101627·060059
 2018 05 15 871618.306885
 2018 05 16 291620.270020
 2018 05 17 521623·280029
 2018 05 18 181616·878660
 2018 05 21 921628.480591
 2018 05 22 121630.256836
 2018 05 23 971624·000000
 2018 05 25 661620·949829
 2018 05 29 991616·145752
 2018 05 30 51625.369995
 2018 05 31 291622.060059
 2018 06 01 741628.510742
 2018 06 04 591635·739990
 2018 06 05 891638.912960
 2018 06 06 601651·260010
 2018 06 07 861655·757690
 2018 06 08 471655·020020
 2018 06 11 711660.469971
 2018 06 12 301662.099976
 2018 06 13 701662.520020
 2018 06 14 641660·801270
 2018 06 15 821657·660034
 2018 06 18 01654.797607
 2018 06 19 221653.229980
 2018 06 20 341656.216190
 2018 06 21 791653.069950
 2018 06 22 581648·769043
 2018 06 25 601640·189941
 2018 06 26 81629·300049
 2018 06 27 431636·449951
 2018 06 28 171622.369995
 2018 06 29 281633.099976
 2018 07 02 631624.550049
 2018 07 03 821630·229980
 2018 07 05 161632.520020
 2018 07 06 951648·449950
 2018 07 09 971660·670044
 2018 07 10 261666.494385
 2018 07 11 171661·609985
 2018 07 12 561666.719971
 2018 07 13 361670.250000
 2018 07 16 341668·750000
 2018 07 17 81674.010010
 2018 07 18 301676·000000
 2018 07 19 321674·800049
 2018 07 20 851672·829956
 2018 07 23 21672.010010
 2018 07 24 601682·469971
 2018 07 25 581689·420040
 2018 07 26 871689·959960
 2018 07 27 361689·290040
 2018 07 30 171673.739990
 2018 07 31 161675·699950
 2018 08 01 721676·270020
 2018 08 02 741680.589966
 2018 08 03 941685.040039
 2018 08 06 311693·290039
 2018 08 07 951699·449951
 2018 08 08 41698·680054
 2018 08 09 101700·030029
 2018 08 10 541692.339966
 2018 08 13 401689·189940
 2018 08 14 381689.300049
 2018 08 15 91685·729980
 2018 08 16 591692.619995
 2018 08 17 121695.439941
 2018 08 20 141698·630005
 2018 08 21 611708·209960
 2018 08 22 471705.469971
 2018 08 23 421706·410034
 2018 08 24 961710·920044
 2018 08 27 601723·459961
 2018 08 28 441726.369995
 2018 08 29 891733.699951
 2018 08 30 701731·430054
 2018 08 31 241727.630005
 2018 09 04 01725·969971
 2018 09 05 331722·790039
 2018 09 06 511719.890015
 2018 09 07 991714.469971
 2018 09 10 901715·449950
 2018 09 11 801719·220000
 2018 09 12 751719·180000
 2018 09 13 531727·020000
 2018 09 14 141728.515991
 2018 09 17 641726.280000
 2018 09 18 71727.840000
 2018 09 19 801728.070000
 2018 09 20 991740.060000
 2018 09 21 391743·650000
 2018 09 24 331734·340000
 2018 09 25 991733.040000
 2018 09 26 941736·740000
 2018 09 27 881733.250000
 2018 09 28 661730.110000
 2018 10 01 551738.460000
 2018 10 02 761731·690000
 2018 10 03 181736.070000
 2018 10 04 451728.130000
 2018 10 05 171717·740000
 2018 10 08 431704·370000
 2018 10 09 601706.990000
 2018 10 10 321697·680000
 2018 10 11 781648·360000
 2018 10 12 221637·010000
 2018 10 15 711636·840000
 2018 10 16 161660.880000
 2018 10 17 591661.750000
 2018 10 18 631656·290000
 2018 10 19 321649·180000
 2018 10 22 91636.210000
 2018 10 23 21622·260000
 2018 10 24 421614·910000
 2018 10 25 501601.830000
 2018 10 26 481589.880000
 2018 10 29 781594·260000
 2018 10 30 581582·190000
 2018 10 31 571611·830000
 2018 11 01 981618.320000
 2018 11 02 801627·090000
 2018 11 05 381619·110000
 2018 11 06 101626.040000
 2018 11 07 451659·330000
 2018 11 08 281659·090000
 2018 11 09 311652.210000
 2018 11 12 891636.410000
 2018 11 13 31621·960000
 2018 11 14 661617.640000
 2018 11 15 131610·710000
 2018 11 16 21616·720000
 2018 11 19 91611.480000
 2018 11 20 621583·310000
 2018 11 21 851574·380000
 2018 11 23 801562·820000
 2018 11 26 271578·370000
 2018 11 27 111580·120000
 2018 11 28 711616·750000
 2018 11 29 801622.600000
 2018 11 30 451626.550000
 2018 12 03 321649·200000
 2018 12 04 231643.550000
 2018 12 06 841587·200000
 2018 12 07 741594.340000
 2018 12 10 701557·380000
 2018 12 11 151573.240000
 2018 12 12 971579.590000
 2018 12 13 541569.250000
 2018 12 14 931555.110000
 2018 12 17 481528·880000
 2018 12 18 531512·600000
 2018 12 19 471517.050000
 2018 12 20 951473.370000
 2018 12 21 471468.290000
 2018 12 24 71413.600000
 2018 12 26 401449.190000
 2018 12 27 971460.480000
 2018 12 28 631479·070000
 2018 12 31 411472·390000
 2019 01 02  481478·450000
 2019 01 03  401473·070000
 2019 01 04  711492.070000
 2019 01 07  621510·690000
 2019 01 08  71518·700000
 2019 01 09  961529·660000
 2019 01 10  721532·310000
 2019 01 11  21531.880000
 2019 01 14  811531·000000
 2019 01 15  581539·790000
 2019 01 16  911548·550000
 2019 01 17  161560·620000
 2019 01 18  571578.140000
 2019 01 22  461573·830000
 2019 01 23  781564·300000
 2019 01 24  871560·970000
 2019 01 25  481576.590000
 2019 01 28  21570·640000


 2019 01 29  81565.710000
 2019 01 30  221588·300000
 2019 01 31  931599.120000
 2019 02 01  971603.800000
 2019 02 04  831610·520000
 2019 02 05  511618.580000
 2019 02 06  541618·200000
 2019 02 07  251613.100000
 2019 02 08  271601.200000
 2019 02 11  321607.170000
 2019 02 12  191625.840000
 2019 02 13  41633.420000
 2019 02 14  911632·310000
 2019 02 15  461643.500000
 2019 02 19  11650·460000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

  • LIBOR
  • Australia
  • China New
  • Central Bank of Europe
  • Bank of Japan and Economic Planning Agency of Japan
  • Trade Associations and Private Companies
  •  Series Title: Russell 3000: High
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

    Click here to find out what subscriber services Economagic offers.

    Sites of Interest: Conerly Consulting: Economics for Business Decisions *

     Subscriber Login  |  Subscription Info  |  Turn Advanced Features On  |  Change Defaults  |  Disclaimer
     Browse Data Titles  |  Charts  |  Excel  |  Reports  |  Search  |  Maps & Movies  |  Help  |  About  |  Contact Us
     Economagic.com: Economic Time Series Page
    Sitemap