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  60178·960007
 1987 09 11  62181·470001
 1987 09 14  61182·250000
 1987 09 15  41181.789993
 1987 09 16  10180·630005
 1987 09 17  78178.449997
 1987 09 18  58178.770004
 1987 09 21  91178·970001
 1987 09 22  1179.419998
 1987 09 23  68180.619995
 1987 09 24  31181·009995
 1987 09 25  16180.330002
 1987 09 28  84182.610001
 1987 09 29  13182·360001
 1987 09 30  93181.460007
 1987 10 01  58184.139999
 1987 10 02  34184.949997
 1987 10 05  19184·940002
 1987 10 06  81184.800003
 1987 10 07  87180·550003
 1987 10 08  52180.220001
 1987 10 09  19177·929993
 1987 10 12  59176·070007
 1987 10 13  97177.250000
 1987 10 14  62177.250000
 1987 10 15  69172.699997
 1987 10 16  15169·190002
 1987 10 19  7160.679993
 1987 10 20  16139.720001
 1987 10 21  51145.470001
 1987 10 22  60145.330002
 1987 10 23  61140.240005
 1987 10 26  88138.949997
 1987 10 27  71132·410004
 1987 10 28  34130·869995
 1987 10 29  30136·309998
 1987 10 30  80140.929993
 1987 11 02  60142·250000
 1987 11 03  0142.259995
 1987 11 04  5139·589996
 1987 11 05  16142.169998
 1987 11 06  77142.979996
 1987 11 09  44139·910004
 1987 11 10  8136.320007
 1987 11 11  46136·339996
 1987 11 12  2139.389999
 1987 11 13  80139.169998
 1987 11 16  81139·240005
 1987 11 17  47137·919998
 1987 11 18  41137·130005
 1987 11 19  46137·139999
 1987 11 20  95135·050003
 1987 11 23  19135.580002
 1987 11 24  27138·080002
 1987 11 25  5137·490005
 1987 11 27  43136·460007
 1987 11 30  87134·729996
 1987 12 01  16130.970001
 1987 12 02  44131.080002
 1987 12 03  44130·839996
 1987 12 04  1126.550003
 1987 12 07  90127·400002
 1987 12 08  77130.410004
 1987 12 09  42133·100006
 1987 12 10  37133.139999
 1987 12 11  56131.130005
 1987 12 14  41134.679993
 1987 12 15  8136·380005
 1987 12 16  95138.139999
 1987 12 17  44138·429993
 1987 12 18  0139.250000
 1987 12 21  34139·770004
 1987 12 22  1139.630005
 1987 12 23  13141·389999
 1987 12 24  40141·369995
 1987 12 28  40140·940002
 1987 12 29  4137·649994
 1987 12 30  42138·820007
 1987 12 31  76138.820007
 1988 01 04 70143·320007
 1988 01 05 82146·320007
 1988 01 06 40145.589996
 1988 01 07 44146.389999
 1988 01 08 93146.350006
 1988 01 11 32139·229996
 1988 01 12 37139.229996
 1988 01 13 9139·720001
 1988 01 14 3138·929993
 1988 01 15 82142.289993
 1988 01 18 91142.029999
 1988 01 19 57142·309998
 1988 01 20 20140.639999
 1988 01 21 82137·929993
 1988 01 22 82139·190002
 1988 01 25 2142·220001
 1988 01 26 88141·960007
 1988 01 27 6142·360001
 1988 01 28 18142.750000
 1988 01 29 81144.539993
 1988 02 01 75145.270004
 1988 02 02 56144.309998
 1988 02 03 30144·899994
 1988 02 04 58142.850006
 1988 02 05 76143·360001
 1988 02 08 57142·139999
 1988 02 09 76142.330002
 1988 02 10 20144.979996
 1988 02 11 11145·570007
 1988 02 12 58146·139999
 1988 02 16 35146.649994
 1988 02 17 80147.529999
 1988 02 18 22146·679993
 1988 02 19 36147.679993
 1988 02 22 16149.759995
 1988 02 23 76149.929993
 1988 02 24 80150.190002
 1988 02 25 91151·250000
 1988 02 26 49148·949997
 1988 02 29 71151·429993
 1988 03 01 78151·580002
 1988 03 02 49152·190002
 1988 03 03 92152·199997
 1988 03 04 53152·160004
 1988 03 07 36151·960007
 1988 03 08 58153·259995
 1988 03 09 26153.729996
 1988 03 10 35153·119995
 1988 03 11 98150·710007
 1988 03 14 96151·440002
 1988 03 15 58151·449997
 1988 03 16 54152·610001
 1988 03 17 32154·000000
 1988 03 18 63154.649994
 1988 03 21 18153·929993
 1988 03 22 74153·149994
 1988 03 23 34153.330002
 1988 03 24 83153.029999
 1988 03 25 65150·270004
 1988 03 28 82147.839996
 1988 03 29 21148.720001
 1988 03 30 8149.119995
 1988 03 31 80147.970001
 1988 04 04 92147.970001
 1988 04 05 39147.529999
 1988 04 06 12150.850006
 1988 04 07 69151.759995
 1988 04 08 40153·380005
 1988 04 11 57153.589996
 1988 04 12 96154.389999
 1988 04 13 63154.320007
 1988 04 14 91154.210007
 1988 04 15 68148.350006
 1988 04 18 85148.080002
 1988 04 19 20149·429993
 1988 04 20 32147·559998
 1988 04 21 91148·220001
 1988 04 22 31148.380005
 1988 04 25 22149·559998
 1988 04 26 76150.440002
 1988 04 27 72150·539993
 1988 04 28 7150.029999
 1988 04 29 74149.529999
 1988 05 02 60149.169998
 1988 05 03 79150·229996
 1988 05 04 15150·070007
 1988 05 05 8148·750000
 1988 05 06 48148.660004
 1988 05 09 5147.559998
 1988 05 10 80147.410004
 1988 05 11 82147.050003
 1988 05 12 28145.520004
 1988 05 13 71146.570007
 1988 05 16 53147·429993
 1988 05 17 76148.330002
 1988 05 18 12146.020004
 1988 05 19 21144·259995
 1988 05 20 8144.809998
 1988 05 23 98144.520004
 1988 05 24 38144.660004
 1988 05 25 23145.619995
 1988 05 26 46145·520004
 1988 05 27 79145.460007
 1988 05 31 70149·089996
 1988 06 01 72151·770004
 1988 06 02 93151·570007
 1988 06 03 76151.809998
 1988 06 06 95151.949997
 1988 06 07 86152·119995
 1988 06 08 99154·470001
 1988 06 09 69154·690002
 1988 06 10 25155.279999
 1988 06 13 11154.750000
 1988 06 14 39156·779999
 1988 06 15 67156·160004
 1988 06 16 0156.160004
 1988 06 17 14154.449997
 1988 06 20 13154.320007
 1988 06 21 0154.809998
 1988 06 22 81157·410004
 1988 06 23 91157.059998
 1988 06 24 48156·839996
 1988 06 27 26156·289993
 1988 06 28 57155.800003
 1988 06 29 61156·080002
 1988 06 30 94156·520004
 1988 07 01 25156.649994
 1988 07 05 40157.580002
 1988 07 06 67157·860001
 1988 07 07 25155.860001
 1988 07 08 5155.899994
 1988 07 11 69155·589996
 1988 07 12 78155.210007
 1988 07 13 42154·509995
 1988 07 14 97155.039993
 1988 07 15 7155·720001
 1988 07 18 90155·720001
 1988 07 19 71155·250000
 1988 07 20 58154·570007
 1988 07 21 40154·500000
 1988 07 22 20152·850006
 1988 07 25 62151·970001
 1988 07 26 69152·350006
 1988 07 27 83152.259995
 1988 07 28 14152·389999
 1988 07 29 91155·080002
 1988 08 01 37155.520004
 1988 08 02 72155.979996
 1988 08 03 40155.970001
 1988 08 04 57156·369995
 1988 08 05 94155·399994
 1988 08 08 72155.490005
 1988 08 09 92154·470001
 1988 08 10 87152·539993
 1988 08 11 96150·479996
 1988 08 12 69150·440002
 1988 08 15 90150·300003
 1988 08 16 30150.089996
 1988 08 17 26149·889999
 1988 08 18 77150.330002
 1988 08 19 77150·179993
 1988 08 22 62149.500000
 1988 08 23 89147·970001
 1988 08 24 34149·580002
 1988 08 25 24149.580002
 1988 08 26 84149·050003
 1988 08 29 17150.320007
 1988 08 30 2150·600006
 1988 08 31 23150·990005
 1988 09 01 20150·059998
 1988 09 02 67151.460007
 1988 09 06 69152·419998
 1988 09 07 94152.559998
 1988 09 08 22152.440002
 1988 09 09 20153·410004
 1988 09 12 49153·229996
 1988 09 13 82153·110001
 1988 09 14 64154.089996
 1988 09 15 84154.220001
 1988 09 16 78154·740005
 1988 09 19 55154·710007
 1988 09 20 47154.419998
 1988 09 21 90154·770004
 1988 09 22 21154.820007
 1988 09 23 7154.630005
 1988 09 26 96154.440002
 1988 09 27 94154·119995
 1988 09 28 65154·029999
 1988 09 29 58155·929993
 1988 09 30 62156.880005
 1988 10 03 78155·699997
 1988 10 04 22155·389999
 1988 10 05 52155·759995
 1988 10 06 21155·820007
 1988 10 07 49158·449997
 1988 10 10 31158.639999
 1988 10 11 58158.520004
 1988 10 12 71158·369995
 1988 10 13 38157·179993
 1988 10 14 55157·789993
 1988 10 17 70157·539993
 1988 10 18 40158·839996
 1988 10 19 3159.419998
 1988 10 20 81160·539993
 1988 10 21 7160.860001
 1988 10 24 77161.000000
 1988 10 25 24160.440002
 1988 10 26 22160·289993
 1988 10 27 14159·699997
 1988 10 28 58158.559998
 1988 10 31 8158.360001
 1988 11 01 17158·610001
 1988 11 02 59158·539993
 1988 11 03 82158.949997
 1988 11 04 88158.449997
 1988 11 07 28157.110001
 1988 11 08 37156.580002
 1988 11 09 76156.330002
 1988 11 10 18155·869995
 1988 11 11 43155·610001
 1988 11 14 66153·300003
 1988 11 15 90152.910004
 1988 11 16 83152·759995
 1988 11 17 75151·089996
 1988 11 18 92151.460007
 1988 11 21 0151.440002
 1988 11 22 87151·789993
 1988 11 23 62152.729996
 1988 11 25 82152·509995
 1988 11 28 4152·369995
 1988 11 29 62153·559998
 1988 11 30 66155.149994
 1988 12 01 32154.990005
 1988 12 02 30154·619995
 1988 12 05 66156·070007
 1988 12 06 76157.089996
 1988 12 07 60157.699997
 1988 12 08 28157.360001
 1988 12 09 79157·119995
 1988 12 12 5157·610001
 1988 12 13 10156.550003
 1988 12 14 72156·410004
 1988 12 15 9156.029999
 1988 12 16 90156.479996
 1988 12 19 53157·740005
 1988 12 20 63158.419998
 1988 12 21 87157·190002
 1988 12 22 94157.199997
 1988 12 23 81157.419998
 1988 12 27 27157·470001
 1988 12 28 70157·190002
 1988 12 29 5158.279999
 1988 12 30 13158·460007
 1989 01 03  14157·809998
 1989 01 04  39158.759995
 1989 01 05  36159·690002
 1989 01 06  95160·039993
 1989 01 09  99160·050003
 1989 01 10  1159·949997
 1989 01 11  26160.100006
 1989 01 12  95161·300003
 1989 01 13  83161.100006
 1989 01 16  88161·529999
 1989 01 17  36161.220001
 1989 01 18  8162.490005
 1989 01 19  91163·160004
 1989 01 20  56162·759995
 1989 01 23  55163.119995
 1989 01 24  52163.350006
 1989 01 25  74163·770004
 1989 01 26  87165.410004
 1989 01 27  95167·289993
 1989 01 30  71166·889999
 1989 01 31  7168.199997
 1989 02 01  87168.669998
 1989 02 02  95168·639999
 1989 02 03  36168·610001
 1989 02 06  90168.389999
 1989 02 07  89170·149994
 1989 02 08  17170·320007
 1989 02 09  39169·449997
 1989 02 10  49167·919998
 1989 02 13  48166·089996
 1989 02 14  50166·800003
 1989 02 15  0166·970001
 1989 02 16  33167·470001
 1989 02 17  47168.449997
 1989 02 21  6168.460007
 1989 02 22  64167·949997
 1989 02 23  20165.960007
 1989 02 24  93165·960007
 1989 02 27  23163·960007
 1989 02 28  98164·580002
 1989 03 01  8165·110001
 1989 03 02  15165.270004
 1989 03 03  64165.779999
 1989 03 06  99167·460007
 1989 03 07  23167.690002
 1989 03 08  73167·979996
 1989 03 09  16167.539993
 1989 03 10  83167.169998
 1989 03 13  16168.250000
 1989 03 14  46168·300003
 1989 03 15  94168·580002
 1989 03 16  97170.089996
 1989 03 17  63169.919998
 1989 03 20  42166.350006
 1989 03 21  34165.970001
 1989 03 22  8165·610001
 1989 03 23  62165·610001
 1989 03 27  93165.119995
 1989 03 28  99165·990005
 1989 03 29  12166·240005
 1989 03 30  41166.789993
 1989 03 31  54167.619995
 1989 04 03  78168·649994
 1989 04 04  26168·449997
 1989 04 05  48168·520004
 1989 04 06  8168.470001
 1989 04 07  83169.210007
 1989 04 10  96169·460007
 1989 04 11  61169.949997
 1989 04 12  61170.410004
 1989 04 13  53170.169998
 1989 04 14  91171.509995
 1989 04 17  78171.500000
 1989 04 18  45173.500000
 1989 04 19  49174.250000
 1989 04 20  4174·479996
 1989 04 21  26175·240005
 1989 04 24  17175·240005
 1989 04 25  61175·300003
 1989 04 26  54174.339996
 1989 04 27  54175.910004
 1989 04 28  57175·729996
 1989 05 01  0175·740005
 1989 05 02  87176.119995
 1989 05 03  39175·360001
 1989 05 04  74175.399994
 1989 05 05  6176.559998
 1989 05 08  70175·160004
 1989 05 09  80174.779999
 1989 05 10  98174.360001
 1989 05 11  39174.940002
 1989 05 12  99178·169998
 1989 05 15  4179.330002
 1989 05 16  86179.330002
 1989 05 17  90180.429993
 1989 05 18  92180·779999
 1989 05 19  59182.270004
 1989 05 22  20183·130005
 1989 05 23  69182·600006
 1989 05 24  94181.330002
 1989 05 25  23181·639999
 1989 05 26  6182.750000
 1989 05 30  16183.250000
 1989 05 31  73182.770004
 1989 06 01  94183.539993
 1989 06 02  77185.199997
 1989 06 05  94185·339996
 1989 06 06  23184.570007
 1989 06 07  99186.100006
 1989 06 08  87186·250000
 1989 06 09  89186.179993
 1989 06 12  65185.949997
 1989 06 13  88185·729996
 1989 06 14  21184·970001
 1989 06 15  15184·410004
 1989 06 16  41183·039993
 1989 06 19  36183·169998
 1989 06 20  83183.580002
 1989 06 21  11183.089996
 1989 06 22  22183·309998
 1989 06 23  44186·020004
 1989 06 26  6186.160004
 1989 06 27  38186.660004
 1989 06 28  1186.350006
 1989 06 29  37184·949997
 1989 06 30  46181·779999
 1989 07 03  84181·369995
 1989 07 05  97182·220001
 1989 07 06  66182.619995
 1989 07 07  84184·789993
 1989 07 10  63185.500000
 1989 07 11  55187·139999
 1989 07 12  5187·220001
 1989 07 13  29187·350006
 1989 07 14  13188·029999
 1989 07 17  44188·619995
 1989 07 18  56188.399994
 1989 07 19  10190·059998
 1989 07 20  96190·830002
 1989 07 21  57189·919998
 1989 07 24  43189·919998
 1989 07 25  85189·960007
 1989 07 26  0190.820007
 1989 07 27  15192·880005
 1989 07 28  17193·350006
 1989 07 31  36195.009995
 1989 08 01  39195.990005
 1989 08 02  60194·309998
 1989 08 03  54194.869995
 1989 08 04  69195.029999
 1989 08 07  49196·970001
 1989 08 08  63197·210007
 1989 08 09  54197·809998
 1989 08 10  15197·399994
 1989 08 11  94198·270004
 1989 08 14  17195·350006
 1989 08 15  41195·039993
 1989 08 16  32195.699997
 1989 08 17  62195.690002
 1989 08 18  42195.570007
 1989 08 21  68195·699997
 1989 08 22  0193·039993
 1989 08 23  66194.809998
 1989 08 24  81198.210007
 1989 08 25  8198.770004
 1989 08 28  28198.500000
 1989 08 29  43198·520004
 1989 08 30  4198·589996
 1989 08 31  63198.350006
 1989 09 01  45199.559998
 1989 09 05  57199.759995
 1989 09 06  6199.050003
 1989 09 07  58197.869995
 1989 09 08  10197.350006
 1989 09 11  95197.259995
 1989 09 12  4197.580002
 1989 09 13  42197·970001
 1989 09 14  3195·800003
 1989 09 15  70195.149994
 1989 09 18  43195.690002
 1989 09 19  93196·389999
 1989 09 20  31195·990005
 1989 09 21  20196.679993
 1989 09 22  93196·220001
 1989 09 25  9196·029999
 1989 09 26  26195.949997
 1989 09 27  9195·220001
 1989 09 28  48196·910004
 1989 09 29  16197.910004
 1989 10 02  45198·410004
 1989 10 03  23200.300003
 1989 10 04  26201.699997
 1989 10 05  66201.860001
 1989 10 06  69202.720001
 1989 10 09  76203·100006
 1989 10 10  72203.449997
 1989 10 11  32202·750000
 1989 10 12  4201·610001
 1989 10 13  6200.839996
 1989 10 16  55193.050003
 1989 10 17  16193.039993
 1989 10 18  83193·300003
 1989 10 19  75196·410004
 1989 10 20  69195.960007
 1989 10 23  43196.110001
 1989 10 24  62194·380005
 1989 10 25  72193·750000
 1989 10 26  33192·880005
 1989 10 27  63190.610001
 1989 10 30  22189.750000
 1989 10 31  10191.539993
 1989 11 01  91192.169998
 1989 11 02  52191.949997
 1989 11 03  71191.119995
 1989 11 06  25190.240005
 1989 11 07  13188·580002
 1989 11 08  10191·000000
 1989 11 09  40190.789993
 1989 11 10  82190.990005
 1989 11 13  93191·589996
 1989 11 14  62191.630005
 1989 11 15  85191·720001
 1989 11 16  67191·919998
 1989 11 17  49192.479996
 1989 11 20  59192.399994
 1989 11 21  89191.380005
 1989 11 22  95192.110001
 1989 11 24  27193.259995
 1989 11 27  77194·229996
 1989 11 28  57194.320007
 1989 11 29  2194·100006
 1989 11 30  94194·300003
 1989 12 01  15196·770004
 1989 12 04  22196.729996
 1989 12 05  52197.139999
 1989 12 06  46196.039993
 1989 12 07  99196.009995
 1989 12 08  40195.770004
 1989 12 11  33195.339996
 1989 12 12  1196·500000
 1989 12 13  79197.440002
 1989 12 14  93196·860001
 1989 12 15  57196.199997
 1989 12 18  3195.520004
 1989 12 19  32191·750000
 1989 12 20  88191.550003
 1989 12 21  63192.300003
 1989 12 22  23193.889999
 1989 12 26  56194·110001
 1989 12 27  55194·809998
 1989 12 28  13195·720001
 1989 12 29  52197.279999
 1990 01 02 78200·330002
 1990 01 03 52200.869995
 1990 01 04 95200.110001
 1990 01 05 12198.559998
 1990 01 08 49197.649994
 1990 01 09 61197.660004
 1990 01 10 22195·509995
 1990 01 11 46195·320007
 1990 01 12 42194.500000
 1990 01 15 87189.949997
 1990 01 16 32190.059998
 1990 01 17 23190.850006
 1990 01 18 59188.729996
 1990 01 19 63189.880005
 1990 01 22 88189.660004
 1990 01 23 38185·820007
 1990 01 24 26185.119995
 1990 01 25 46185·080002
 1990 01 26 77183.220001
 1990 01 29 9182.330002
 1990 01 30 92181.160004
 1990 01 31 16182·509995
 1990 02 01 13182·929993
 1990 02 02 80184.550003
 1990 02 05 32184.710007
 1990 02 06 81184·250000
 1990 02 07 34185.570007
 1990 02 08 21186.869995
 1990 02 09 49186.229996
 1990 02 12 72185·809998
 1990 02 13 2184.580002
 1990 02 14 27185.399994
 1990 02 15 66186·410004
 1990 02 16 46186.720001
 1990 02 20 5185.369995
 1990 02 21 15182·889999
 1990 02 22 34184·220001
 1990 02 23 85181.839996
 1990 02 26 57182.850006
 1990 02 27 30184.529999
 1990 02 28 28185.410004
 1990 03 01 94186·059998
 1990 03 02 95186·949997
 1990 03 05 42187·330002
 1990 03 06 49188.110001
 1990 03 07 7188.610001
 1990 03 08 81189·539993
 1990 03 09 44189.440002
 1990 03 12 23188.889999
 1990 03 13 78188.789993
 1990 03 14 4188·220001
 1990 03 15 56188.839996
 1990 03 16 99190·300003
 1990 03 19 91191·149994
 1990 03 20 78191·490005
 1990 03 21 21190·429993
 1990 03 22 54189·279999
 1990 03 23 52188·050003
 1990 03 26 38189·139999
 1990 03 27 10189·929993
 1990 03 28 87190·279999
 1990 03 29 92190·059998
 1990 03 30 50189.690002
 1990 04 02 15189.139999
 1990 04 03 23190.869995
 1990 04 04 67191.139999
 1990 04 05 99190.360001
 1990 04 06 57189.800003
 1990 04 09 14189·690002
 1990 04 10 61189·949997
 1990 04 11 0190·289993
 1990 04 12 78191.309998
 1990 04 16 35192.619995
 1990 04 17 78191·520004
 1990 04 18 90191.589996
 1990 04 19 50189.289993
 1990 04 20 85188.089996
 1990 04 23 52186·339996
 1990 04 24 33185.059998
 1990 04 25 65184.839996
 1990 04 26 91185.270004
 1990 04 27 38185.149994
 1990 04 30 15183.910004
 1990 05 01 42184.789993
 1990 05 02 3185·610001
 1990 05 03 18186·940002
 1990 05 04 50187.649994
 1990 05 07 27188·990005
 1990 05 08 96189·429993
 1990 05 09 99189·860001
 1990 05 10 76190·880005
 1990 05 11 87194·520004
 1990 05 14 70197·580002
 1990 05 15 13196.070007
 1990 05 16 55195.899994
 1990 05 17 18197·000000
 1990 05 18 52196.190002
 1990 05 21 15198.389999
 1990 05 22 76199·399994
 1990 05 23 38198·940002
 1990 05 24 91199.119995
 1990 05 25 89198.710007
 1990 05 29 52199.630005
 1990 05 30 91200.389999
 1990 05 31 62200.220001
 1990 06 01 39201·020004
 1990 06 04 19203·429993
 1990 06 05 47203·960007
 1990 06 06 67203.009995
 1990 06 07 99202·750000
 1990 06 08 42201·460007
 1990 06 11 0200·529999
 1990 06 12 30203·220001
 1990 06 13 24203·330002
 1990 06 14 9202·470001
 1990 06 15 68201.350006
 1990 06 18 2201.199997
 1990 06 19 97198.970001
 1990 06 20 31199.460007
 1990 06 21 97199.750000
 1990 06 22 59200·910004
 1990 06 25 24197·800003
 1990 06 26 46197·440002
 1990 06 27 54197.139999
 1990 06 28 0198.190002
 1990 06 29 36198·919998
 1990 07 02 19199.179993
 1990 07 03 35199.639999
 1990 07 05 51199.470001
 1990 07 06 90198.850006
 1990 07 09 37199.410004
 1990 07 10 59199·229996
 1990 07 11 63199·960007
 1990 07 12 69202·119995
 1990 07 13 11204·160004
 1990 07 16 68204.240005
 1990 07 17 10204.080002
 1990 07 18 77202.970001
 1990 07 19 82201·520004
 1990 07 20 34202.149994
 1990 07 23 94199.660004
 1990 07 24 48196·410004
 1990 07 25 10197.059998
 1990 07 26 49197.160004
 1990 07 27 40196.440002
 1990 07 30 38195·800003
 1990 07 31 85196.690002
 1990 08 01 34196·529999
 1990 08 02 97195·660004
 1990 08 03 28193·300003
 1990 08 06 19189·509995
 1990 08 07 31185·639999
 1990 08 08 42186.110001
 1990 08 09 25187·149994
 1990 08 10 50186·910004
 1990 08 13 11184.649994
 1990 08 14 75187.139999
 1990 08 15 61187.800003
 1990 08 16 41186·929993
 1990 08 17 67182.820007
 1990 08 20 21180·770004
 1990 08 21 92180·009995
 1990 08 22 80177.570007
 1990 08 23 19173.539993
 1990 08 24 30170·529999
 1990 08 27 0176·839996
 1990 08 28 79176.550003
 1990 08 29 10178·360001
 1990 08 30 79177·800003
 1990 08 31 92176·820007
 1990 09 04 77177.020004
 1990 09 05 10177·839996
 1990 09 06 67177·759995
 1990 09 07 99177.570007
 1990 09 10 37178·979996
 1990 09 11 14176·929993
 1990 09 12 20177·020004
 1990 09 13 78177·020004
 1990 09 14 45174.979996
 1990 09 17 39174·380005
 1990 09 18 88174·660004
 1990 09 19 11174.910004
 1990 09 20 16173.649994
 1990 09 21 30171·130005
 1990 09 24 46170.570007
 1990 09 25 3168.619995
 1990 09 26 87168.619995
 1990 09 27 57168·050003
 1990 09 28 96167·110001
 1990 10 01 88171·789993
 1990 10 02 22174.360001
 1990 10 03 13172.440002
 1990 10 04 61170·830002
 1990 10 05 21171·339996
 1990 10 08 7171·580002
 1990 10 09 19170·839996
 1990 10 10 94166.779999
 1990 10 11 84164·360001
 1990 10 12 55163·860001
 1990 10 15 16165.610001
 1990 10 16 69165·479996
 1990 10 17 84163.979996
 1990 10 18 6166.399994
 1990 10 19 76169·690002
 1990 10 22 86171.389999
 1990 10 23 52171.039993
 1990 10 24 21170.270004
 1990 10 25 92170·419998
 1990 10 26 71168.740005
 1990 10 29 46167.100006
 1990 10 30 89165.289993
 1990 10 31 83166·070007
 1990 11 01 74166·820007
 1990 11 02 45169.360001
 1990 11 05 22170.839996
 1990 11 06 94171.009995
 1990 11 07 71169.610001
 1990 11 08 59168.529999
 1990 11 09 58170·639999
 1990 11 12 93174.029999
 1990 11 13 62174·020004
 1990 11 14 17175.309998
 1990 11 15 60174.809998
 1990 11 16 74173·949997
 1990 11 19 73174.289993
 1990 11 20 77174.250000
 1990 11 21 17172.479996
 1990 11 23 58172.979996
 1990 11 26 53172·660004
 1990 11 27 20173·830002
 1990 11 28 40174.759995
 1990 11 29 87173.789993
 1990 11 30 79176·169998
 1990 12 03 53177·479996
 1990 12 04 68178.440002
 1990 12 05 31180.550003
 1990 12 06 50182·830002
 1990 12 07 7180·169998
 1990 12 10 64179·970001
 1990 12 11 85179.970001
 1990 12 12 92180·580002
 1990 12 13 40180.839996
 1990 12 14 15180·339996
 1990 12 17 67178·889999
 1990 12 18 56180·529999
 1990 12 19 32180.940002
 1990 12 20 35181·089996
 1990 12 21 21181.830002
 1990 12 24 17181.490005
 1990 12 26 91181·460007
 1990 12 27 61181.220001
 1990 12 28 18180·059998
 1990 12 31 74180.860001
 1991 01 02  48180·970001
 1991 01 03  57179.000000
 1991 01 04  49176·800003
 1991 01 07  55176·259995
 1991 01 08  60173·690002
 1991 01 09  10175.800003
 1991 01 10  36172·779999
 1991 01 11  8173.130005
 1991 01 14  8173.130005
 1991 01 15  32171.990005
 1991 01 16  22173.910004
 1991 01 17  10179·779999
 1991 01 18  99181.639999
 1991 01 21  63181.630005
 1991 01 22  76181·429993
 1991 01 23  60181·509995
 1991 01 24  64184.160004
 1991 01 25  65185.020004
 1991 01 28  92185.369995
 1991 01 29  85184·910004
 1991 01 30  61187·750000
 1991 01 31  25189.479996
 1991 02 01  90190·279999
 1991 02 04  34192·630005
 1991 02 05  71194.470001
 1991 02 06  57197.720001
 1991 02 07  14200·259995
 1991 02 08  83198.139999
 1991 02 11  0202.929993
 1991 02 12  98203.899994
 1991 02 13  32203.509995
 1991 02 14  32204·070007
 1991 02 15  81203.679993
 1991 02 19  12203.919998
 1991 02 20  39203·720001
 1991 02 21  7202.279999
 1991 02 22  69204.539993
 1991 02 25  86204.309998
 1991 02 26  54202.789993
 1991 02 27  59203.220001
 1991 02 28  47204·169998
 1991 03 01  33204·750000
 1991 03 04  22205·759995
 1991 03 05  61209·080002
 1991 03 06  21210·169998
 1991 03 07  91208·910004
 1991 03 08  10209·550003
 1991 03 11  16207.710007
 1991 03 12  23207.029999
 1991 03 13  24207.149994
 1991 03 14  14209·179993
 1991 03 15  48207.320007
 1991 03 18  9206·850006
 1991 03 19  18205·949997
 1991 03 20  53204.300003
 1991 03 21  7205·500000
 1991 03 22  61204·059998
 1991 03 25  86205·850006
 1991 03 26  70208.649994
 1991 03 27  70209·929993
 1991 03 28  86209.149994
 1991 04 01  68208·529999
 1991 04 02  36210·850006
 1991 04 03  36212·130005
 1991 04 04  16212·360001
 1991 04 05  25212·020004
 1991 04 08  43210.679993
 1991 04 09  31210.880005
 1991 04 10  6208·809998
 1991 04 11  45211·130005
 1991 04 12  12212·050003
 1991 04 15  5212.500000
 1991 04 16  39215.309998
 1991 04 17  42217.320007
 1991 04 18  86217.160004
 1991 04 19  34215.910004
 1991 04 22  21213.710007
 1991 04 23  53212.979996
 1991 04 24  34212.600006
 1991 04 25  17212·619995
 1991 04 26  84211.059998
 1991 04 29  41211·449997
 1991 04 30  51209.669998
 1991 05 01  82210.919998
 1991 05 02  84211.979996
 1991 05 03  94211.520004
 1991 05 06  55211·520004
 1991 05 07  77211·520004
 1991 05 08  4210.610001
 1991 05 09  25212.789993
 1991 05 10  92213·070007
 1991 05 13  78209·720001
 1991 05 14  50209.500000
 1991 05 15  71207.070007
 1991 05 16  29206.809998
 1991 05 17  85206·990005
 1991 05 20  52207.309998
 1991 05 21  96208·809998
 1991 05 22  62208·860001
 1991 05 23  25209·759995
 1991 05 24  70209·949997
 1991 05 28  88211.949997
 1991 05 29  9212·940002
 1991 05 30  47215.289993
 1991 05 31  82216.229996
 1991 06 03  59216.229996
 1991 06 04  14215·460007
 1991 06 05  27215.619995
 1991 06 06  97214·520004
 1991 06 07  48213.380005
 1991 06 10  47211.389999
 1991 06 11  65212·190002
 1991 06 12  47211·759995
 1991 06 13  16210.020004
 1991 06 14  1212·300003
 1991 06 17  86212.309998
 1991 06 18  86212·100006
 1991 06 19  53210.520004
 1991 06 20  97208.919998
 1991 06 21  41209·630005
 1991 06 24  99209·630005
 1991 06 25  71206·789993
 1991 06 26  77206.309998
 1991 06 27  6207.369995
 1991 06 28  90207·369995
 1991 07 01  7209·339996
 1991 07 02  12209·339996
 1991 07 03  80209·119995
 1991 07 05  91207·940002
 1991 07 08  26209·320007
 1991 07 09  95209·869995
 1991 07 10  90210·830002
 1991 07 11  60209·660004
 1991 07 12  14211.490005
 1991 07 15  45212.500000
 1991 07 16  85212·570007
 1991 07 17  78212.479996
 1991 07 18  84213·789993
 1991 07 19  7214·050003
 1991 07 22  40213.419998
 1991 07 23  51213·389999
 1991 07 24  75210.990005
 1991 07 25  49211.300003
 1991 07 26  58211.789993
 1991 07 29  11212·490005
 1991 07 30  50214·399994
 1991 07 31  67215·190002
 1991 08 01  61215·240005
 1991 08 02  15216·089996
 1991 08 05  95215·080002
 1991 08 06  78216.600006
 1991 08 07  2217·110001
 1991 08 08  45217·419998
 1991 08 09  25216.520004
 1991 08 12  27215·750000
 1991 08 13  55217·800003
 1991 08 14  7217.880005
 1991 08 15  77217·979996
 1991 08 16  84217.250000
 1991 08 19  21214·910004
 1991 08 20  32211.869995
 1991 08 21  14217·330002
 1991 08 22  42218·000000
 1991 08 23  25219·729996
 1991 08 26  78219·240005
 1991 08 27  23219.070007
 1991 08 28  21220.639999
 1991 08 29  18220·770004
 1991 08 30  25220.570007
 1991 09 03  18221·050003
 1991 09 04  64218.600006
 1991 09 05  75217.570007
 1991 09 06  81217·309998
 1991 09 09  37216.679993
 1991 09 10  41216.399994
 1991 09 11  96214·619995
 1991 09 12  78215.919998
 1991 09 13  42216·289993
 1991 09 16  46214·990005
 1991 09 17  7215·600006
 1991 09 18  71215.750000
 1991 09 19  21217.220001
 1991 09 20  99217·300003
 1991 09 23  58217·089996
 1991 09 24  43216·929993
 1991 09 25  88217·070007
 1991 09 26  42217·100006
 1991 09 27  25217.570007
 1991 09 30  1217.160004
 1991 10 01  80217.899994
 1991 10 02  46218.160004
 1991 10 03  8217.240005
 1991 10 04  75215·570007
 1991 10 07  59213.699997
 1991 10 08  4213.399994
 1991 10 09  32213·199997
 1991 10 10  22213·039993
 1991 10 11  15213·500000
 1991 10 14  36216·179993
 1991 10 15  47218·949997
 1991 10 16  25220·320007
 1991 10 17  60220·520004
 1991 10 18  86220.020004
 1991 10 21  30219.919998
 1991 10 22  89219·199997
 1991 10 23  31218·259995
 1991 10 24  23217·770004
 1991 10 25  80216.210007
 1991 10 28  47217·970001
 1991 10 29  92219.259995
 1991 10 30  41220.339996
 1991 10 31  24220.410004
 1991 11 01  54221.160004
 1991 11 04  30219.779999
 1991 11 05  59219·949997
 1991 11 06  10218·940002
 1991 11 07  94220·949997
 1991 11 08  59222.350006
 1991 11 11  21221.279999
 1991 11 12  15223·279999
 1991 11 13  72223.419998
 1991 11 14  16223.869995
 1991 11 15  97223·199997
 1991 11 18  40216·509995
 1991 11 19  19216.460007
 1991 11 20  64214.139999
 1991 11 21  81214.100006
 1991 11 22  8213·710007
 1991 11 25  93211·839996
 1991 11 26  91212·270004
 1991 11 27  91212·279999
 1991 11 29  72211.710007
 1991 12 02  76214.320007
 1991 12 03  10214.479996
 1991 12 04  72214·600006
 1991 12 05  6213·990005
 1991 12 06  73214·979996
 1991 12 09  58214·649994
 1991 12 10  94213·660004
 1991 12 11  10213.550003
 1991 12 12  17214·589996
 1991 12 13  0216.440002
 1991 12 16  49217·020004
 1991 12 17  11216·649994
 1991 12 18  64215.619995
 1991 12 19  22215.619995
 1991 12 20  58217.850006
 1991 12 23  58222.580002
 1991 12 24  96225·139999
 1991 12 26  38227·229996
 1991 12 27  64228·429993
 1991 12 30  27233·080002
 1991 12 31  19234.779999
 1992 01 02 85234·360001
 1992 01 03 38235·729996
 1992 01 06 18235·809998
 1992 01 07 66235·389999
 1992 01 08 26237.110001
 1992 01 09 71237.570007
 1992 01 10 56236.399994
 1992 01 13 92234·970001
 1992 01 14 49237·750000
 1992 01 15 85238.399994
 1992 01 16 93238.470001
 1992 01 17 79237·419998
 1992 01 20 68237.160004
 1992 01 21 23235·600006
 1992 01 22 2236·350006
 1992 01 23 35237.399994
 1992 01 24 19236·270004
 1992 01 27 54236·139999
 1992 01 28 86235.789993
 1992 01 29 90236·669998
 1992 01 30 66233·820007
 1992 01 31 72234·139999
 1992 02 03 69233.089996
 1992 02 04 1235.279999
 1992 02 05 97236·740005
 1992 02 06 97236.119995
 1992 02 07 1236·449997
 1992 02 10 50235.460007
 1992 02 11 25235.809998
 1992 02 12 72237.929993
 1992 02 13 59237.990005
 1992 02 14 44235.720001
 1992 02 18 87235·509995
 1992 02 19 68232.619995
 1992 02 20 41235.419998
 1992 02 21 14235.619995
 1992 02 24 47234.720001
 1992 02 25 77234·139999
 1992 02 26 74235.949997
 1992 02 27 17236.339996
 1992 02 28 91236·509995
 1992 03 02 19235.339996
 1992 03 03 9235.500000
 1992 03 04 35235.240005
 1992 03 05 34233.210007
 1992 03 06 38231·660004
 1992 03 09 20230·490005
 1992 03 10 73232.570007
 1992 03 11 13231·539993
 1992 03 12 4230·190002
 1992 03 13 8231·149994
 1992 03 16 64230·960007
 1992 03 17 91232.710007
 1992 03 18 10233·330002
 1992 03 19 98233·330002
 1992 03 20 65233.589996
 1992 03 23 56233·589996
 1992 03 24 75233·570007
 1992 03 25 40232.690002
 1992 03 26 57232.600006
 1992 03 27 20231.660004
 1992 03 30 45229.429993
 1992 03 31 11229·779999
 1992 04 01 46229·279999
 1992 04 02 23229·389999
 1992 04 03 87227.199997
 1992 04 06 10229.309998
 1992 04 07 65229·350006
 1992 04 08 25225·119995
 1992 04 09 96226.580002
 1992 04 10 63228·699997
 1992 04 13 69229·320007
 1992 04 14 16233.389999
 1992 04 15 92234·580002
 1992 04 16 21234·580002
 1992 04 20 42234.149994
 1992 04 21 9230.910004
 1992 04 22 18231.160004
 1992 04 23 58231·399994
 1992 04 24 88231·630005
 1992 04 27 40230.179993
 1992 04 28 43229.809998
 1992 04 29 75231·759995
 1992 04 30 41233·350006
 1992 05 01 74233·529999
 1992 05 04 62234.949997
 1992 05 05 97235·550003
 1992 05 06 56235.660004
 1992 05 07 98234·960007
 1992 05 08 93234.869995
 1992 05 11 75235·759995
 1992 05 12 15235·770004
 1992 05 13 24234·830002
 1992 05 14 82234.529999
 1992 05 15 84232·619995
 1992 05 18 25232.779999
 1992 05 19 91234.220001
 1992 05 20 96234·570007
 1992 05 21 25234·020004
 1992 05 22 17233·610001
 1992 05 26 62233·240005
 1992 05 27 31232.300003
 1992 05 28 23234.259995
 1992 05 29 49235.339996
 1992 06 01 25235.149994
 1992 06 02 4235·149994
 1992 06 03 28234·710007
 1992 06 04 1234.009995
 1992 06 05 91233.330002
 1992 06 08 62233.199997
 1992 06 09 16232·820007
 1992 06 10 80230·750000
 1992 06 11 1229·830002
 1992 06 12 72231.320007
 1992 06 15 87231.089996
 1992 06 16 19230·949997
 1992 06 17 15229·339996
 1992 06 18 28226.050003
 1992 06 19 67226.789993
 1992 06 22 73226·600006
 1992 06 23 22227·300003
 1992 06 24 50226·979996
 1992 06 25 6227.259995
 1992 06 26 25226·210007
 1992 06 29 36229·259995
 1992 06 30 83229·800003
 1992 07 01 78231·839996
 1992 07 02 80233·300003
 1992 07 06 93232·080002
 1992 07 07 94232·830002
 1992 07 08 86230·160004
 1992 07 09 72232·529999
 1992 07 10 57233.440002
 1992 07 13 79233.589996
 1992 07 14 54234.690002
 1992 07 15 55234·759995
 1992 07 16 16234.580002
 1992 07 17 56234·509995
 1992 07 20 32233·330002
 1992 07 21 12232·919998
 1992 07 22 82232.550003
 1992 07 23 70231.630005
 1992 07 24 96231.630005
 1992 07 27 50231·990005
 1992 07 28 94234·750000
 1992 07 29 90237.520004
 1992 07 30 46238·139999
 1992 07 31 99238.639999
 1992 08 03 14239·009995
 1992 08 04 9239.130005
 1992 08 05 8238.660004
 1992 08 06 18237·399994
 1992 08 07 31237.809998
 1992 08 10 47235·740005
 1992 08 11 32235.919998
 1992 08 12 87235·940002
 1992 08 13 56235.970001
 1992 08 14 49236.199997
 1992 08 17 93236·979996
 1992 08 18 13236.729996
 1992 08 19 28236.889999
 1992 08 20 82235·300003
 1992 08 21 92236.149994
 1992 08 24 28233.199997
 1992 08 25 11230·759995
 1992 08 26 42231·910004
 1992 08 27 55233·350006
 1992 08 28 88232.960007
 1992 08 31 91233·059998
 1992 09 01 48233·589996
 1992 09 02 31234.869995
 1992 09 03 75236.029999
 1992 09 04 82235.190002
 1992 09 08 43234·509995
 1992 09 09 96234.039993
 1992 09 10 96236.110001
 1992 09 11 21236·470001
 1992 09 14 97239.360001
 1992 09 15 50239·350006
 1992 09 16 82237.570007
 1992 09 17 72237·160004
 1992 09 18 4237·779999
 1992 09 21 19237.779999
 1992 09 22 90237.449997
 1992 09 23 22235.240005
 1992 09 24 83235·800003
 1992 09 25 54235·710007
 1992 09 28 1233·960007
 1992 09 29 84234.399994
 1992 09 30 79235·289993
 1992 10 01 29235·399994
 1992 10 02 23234.169998
 1992 10 05 97231.059998
 1992 10 06 60230·020004
 1992 10 07 44230·229996
 1992 10 08 86230.059998
 1992 10 09 22230.039993
 1992 10 12 20229·759995
 1992 10 13 27231·589996
 1992 10 14 48232.070007
 1992 10 15 49231·639999
 1992 10 16 79232·320007
 1992 10 19 26234.309998
 1992 10 20 90235·850006
 1992 10 21 89235.000000
 1992 10 22 81235.380005
 1992 10 23 17235.080002
 1992 10 26 19236.190002
 1992 10 27 81236.649994
 1992 10 28 94237·250000
 1992 10 29 0238·009995
 1992 10 30 66238·130005
 1992 11 02 87239.080002
 1992 11 03 14239.149994
 1992 11 04 2238·210007
 1992 11 05 88237·410004
 1992 11 06 96237.550003
 1992 11 09 59238·720001
 1992 11 10 71238·929993
 1992 11 11 67240.619995
 1992 11 12 21241·009995
 1992 11 13 73240·850006
 1992 11 16 85240·830002
 1992 11 17 9240·000000
 1992 11 18 98241.089996
 1992 11 19 26241·539993
 1992 11 20 42243·250000
 1992 11 23 46243·119995
 1992 11 24 92244·600006
 1992 11 25 12244·809998
 1992 11 27 69246·160004
 1992 11 30 35246·070007
 1992 12 01 90246·179993
 1992 12 02 49245·919998
 1992 12 03 16245·809998
 1992 12 04 57247.020004
 1992 12 07 5248.360001
 1992 12 08 82249.220001
 1992 12 09 58249.220001
 1992 12 10 19248·369995
 1992 12 11 74247·679993
 1992 12 14 81247·940002
 1992 12 15 96246·869995
 1992 12 16 52247.190002
 1992 12 17 61247·869995
 1992 12 18 38250.789993
 1992 12 21 54250·779999
 1992 12 22 14251·149994
 1992 12 23 54250·899994
 1992 12 24 74250·479996
 1992 12 28 85250.470001
 1992 12 29 85252·149994
 1992 12 30 65250·720001
 1992 12 31 32251·289993
 1993 01 04  62250·380005
 1993 01 05  73249·240005
 1993 01 06  33249·070007
 1993 01 07  82249·509995
 1993 01 08  86247·050003
 1993 01 11  9247.240005
 1993 01 12  20247.479996
 1993 01 13  18248·520004
 1993 01 14  82250·300003
 1993 01 15  49252·229996
 1993 01 18  14251·149994
 1993 01 19  59251·529999
 1993 01 20  2250.919998
 1993 01 21  76250.830002
 1993 01 22  28251.960007
 1993 01 25  49253·410004
 1993 01 26  20254.479996
 1993 01 27  96253·100006
 1993 01 28  0251.990005
 1993 01 29  57252.050003
 1993 02 01  37254·110001
 1993 02 02  40254.389999
 1993 02 03  93256.850006
 1993 02 04  77258·350006
 1993 02 05  78258.239990
 1993 02 08  66257.809998
 1993 02 09  95256.910004
 1993 02 10  29255.850006
 1993 02 11  94257·290009
 1993 02 12  55256·619995
 1993 02 16  18254·949997
 1993 02 17  56248.330002
 1993 02 18  59249.970001
 1993 02 19  13248.070007
 1993 02 22  1248.889999
 1993 02 23  28248·589996
 1993 02 24  75251·300003
 1993 02 25  73252.300003
 1993 02 26  6253·050003
 1993 03 01  39253·509995
 1993 03 02  66255·449997
 1993 03 03  90256·850006
 1993 03 04  22256.640015
 1993 03 05  8256.589996
 1993 03 08  84259.170013
 1993 03 09  47259.790009
 1993 03 10  60260.600006
 1993 03 11  79260·940002
 1993 03 12  3259·519989
 1993 03 15  50258.440002
 1993 03 16  60258.730011
 1993 03 17  22258·329987
 1993 03 18  24258.369995
 1993 03 19  31258·790009
 1993 03 22  84257·140015
 1993 03 23  30256.640015
 1993 03 24  72256·910004
 1993 03 25  46257.519989
 1993 03 26  19257.880005
 1993 03 29  23258.359985
 1993 03 30  98258.359985
 1993 03 31  77260·010010
 1993 04 01  79259.000000
 1993 04 02  44257·750000
 1993 04 05  77252.979996
 1993 04 06  31253·500000
 1993 04 07  2253.029999
 1993 04 08  63253·520004
 1993 04 12  10255·809998
 1993 04 13  39257.230011
 1993 04 14  51257.100006
 1993 04 15  75256·559998
 1993 04 16  21256·619995
 1993 04 19  58256·420013
 1993 04 20  12255.460007
 1993 04 21  97254.509995
 1993 04 22  62254·520004
 1993 04 23  70251·440002
 1993 04 26  0250.380005
 1993 04 27  75249·800003
 1993 04 28  7250·410004
 1993 04 29  81250·529999
 1993 04 30  53252.550003
 1993 05 03  77252·940002
 1993 05 04  57254·529999
 1993 05 05  23255·410004
 1993 05 06  32254·850006
 1993 05 07  98254·169998
 1993 05 10  37255.020004
 1993 05 11  52254.820007
 1993 05 12  26254.940002
 1993 05 13  56254.800003
 1993 05 14  99251·899994
 1993 05 17  51252·029999
 1993 05 18  49252.509995
 1993 05 19  96255·919998
 1993 05 20  16257·649994
 1993 05 21  25257·640015
 1993 05 24  37256.440002
 1993 05 25  88256·839996
 1993 05 26  90259.470001
 1993 05 27  7260·119995
 1993 05 28  53258·959991
 1993 06 01  24260·579987
 1993 06 02  46260.130005
 1993 06 03  53259.839996
 1993 06 04  86259.250000
 1993 06 07  25258.019989
 1993 06 08  35256.010010
 1993 06 09  45255·600006
 1993 06 10  49255·089996
 1993 06 11  34256·019989
 1993 06 14  31256.309998
 1993 06 15  89256·329987
 1993 06 16  79256·059998
 1993 06 17  21256.750000
 1993 06 18  35256·589996
 1993 06 21  17255·300003
 1993 06 22  39255·410004
 1993 06 23  80255.179993
 1993 06 24  73255·929993
 1993 06 25  85256.899994
 1993 06 28  17259·250000
 1993 06 29  29259.290009
 1993 06 30  95259.440002
 1993 07 01  76259·260010
 1993 07 02  26258.459991
 1993 07 06  13257·510010
 1993 07 07  76255·720001
 1993 07 08  96258·230011
 1993 07 09  4258.579987
 1993 07 12  2258.790009
 1993 07 13  17259·579987
 1993 07 14  77260·079987
 1993 07 15  14259·619995
 1993 07 16  89259.149994
 1993 07 19  42257·589996
 1993 07 20  75257.779999
 1993 07 21  43257·630005
 1993 07 22  93257.470001
 1993 07 23  4257.269989
 1993 07 26  71258.760010
 1993 07 27  5258·779999
 1993 07 28  59258.309998
 1993 07 29  76259·459991
 1993 07 30  73259.250000
 1993 08 02  38259.329987
 1993 08 03  55259·600006
 1993 08 04  59259.570007
 1993 08 05  13259·579987
 1993 08 06  4259·429993
 1993 08 09  76260.750000
 1993 08 10  79260.369995
 1993 08 11  46260.440002
 1993 08 12  91260·910004
 1993 08 13  41259·970001
 1993 08 16  87261.529999
 1993 08 17  54262.140015
 1993 08 18  12263.940002
 1993 08 19  95263·730011
 1993 08 20  56263·519989
 1993 08 23  45263.440002
 1993 08 24  5265·399994
 1993 08 25  5266.549988
 1993 08 26  89266.649994
 1993 08 27  49265.859985
 1993 08 30  33266.739990
 1993 08 31  67267·459991
 1993 09 01  9267.760010
 1993 09 02  23268·010010
 1993 09 03  84267.260010
 1993 09 07  0267·079987
 1993 09 08  68265·140015
 1993 09 09  50264.410004
 1993 09 10  70266.769989
 1993 09 13  47267·579987
 1993 09 14  42266.859985
 1993 09 15  35266.350006
 1993 09 16  30266.329987
 1993 09 17  78265.589996
 1993 09 20  29265.950012
 1993 09 21  11263·910004
 1993 09 22  27264.420013
 1993 09 23  87265.760010
 1993 09 24  57265.890015
 1993 09 27  33267.730011
 1993 09 28  48267·890015
 1993 09 29  93268·339996
 1993 09 30  74267·600006
 1993 10 01  84267·980011
 1993 10 04  6268.109985
 1993 10 05  41268.790009
 1993 10 06  57268.309998
 1993 10 07  70267·579987
 1993 10 08  39267·329987
 1993 10 11  98267·679993
 1993 10 12  6268.290009
 1993 10 13  23268·570007
 1993 10 14  10271.079987
 1993 10 15  61273.029999
 1993 10 18  47272·559998
 1993 10 19  99271.279999
 1993 10 20  7269.670013
 1993 10 21  46269.309998
 1993 10 22  29270.160004
 1993 10 25  81268·339996
 1993 10 26  43268.130005
 1993 10 27  0268·390015
 1993 10 28  28270·429993
 1993 10 29  74270·450012
 1993 11 01  56271.209991
 1993 11 02  91271·209991
 1993 11 03  45270.929993
 1993 11 04  10267·309998
 1993 11 05  8264.839996
 1993 11 08  13266.070007
 1993 11 09  4267.459991
 1993 11 10  47267·559998
 1993 11 11  88268·440002
 1993 11 12  84268.829987
 1993 11 15  57268.989990
 1993 11 16  65268.679993
 1993 11 17  8269.049988
 1993 11 18  51267.230011
 1993 11 19  79266.250000
 1993 11 22  72265·549988
 1993 11 23  6264·500000
 1993 11 24  81265·579987
 1993 11 26  70266.149994
 1993 11 29  99267·059998
 1993 11 30  46266·279999
 1993 12 01  68266.920013
 1993 12 02  55266·890015
 1993 12 03  2267·980011
 1993 12 06  14268.799988
 1993 12 07  32268·910004
 1993 12 08  85268.910004
 1993 12 09  63268·720001
 1993 12 10  24267·739990
 1993 12 13  18267·959991
 1993 12 14  35268·160004
 1993 12 15  89266.570007
 1993 12 16  15266·790009
 1993 12 17  93268.260010
 1993 12 20  6268·670013
 1993 12 21  12268.190002
 1993 12 22  48268·559998
 1993 12 23  52269.450012
 1993 12 27  23270.549988
 1993 12 28  88271·190002
 1993 12 29  11271.429993
 1993 12 30  15271·420013
 1993 12 31  36271.679993
 1994 01 03 99270.299988
 1994 01 04 18269.700012
 1994 01 05 26270·079987
 1994 01 06 21270·760010
 1994 01 07 51271·339996
 1994 01 10 6273·790009
 1994 01 11 52273.799988
 1994 01 12 79273.880005
 1994 01 13 76273.420013
 1994 01 14 39274·350006
 1994 01 17 90274.119995
 1994 01 18 34274.149994
 1994 01 19 31273.760010
 1994 01 20 4274·070007
 1994 01 21 58274·420013
 1994 01 24 37274·239990
 1994 01 25 98272.790009
 1994 01 26 14273·220001
 1994 01 27 0275·529999
 1994 01 28 63276·799988
 1994 01 31 82278.690002
 1994 02 01 7278.119995
 1994 02 02 84278·489990
 1994 02 03 13278.440002
 1994 02 04 16277·910004
 1994 02 07 45272·429993
 1994 02 08 7272·649994
 1994 02 09 12273.630005
 1994 02 10 56273.820007
 1994 02 11 18272.390015
 1994 02 14 85272.880005
 1994 02 15 11273.670013
 1994 02 16 84274.149994
 1994 02 17 37274.739990
 1994 02 18 65272.540009
 1994 02 22 85272·549988
 1994 02 23 7273.079987
 1994 02 24 40272.130005
 1994 02 25 14269.850006
 1994 02 28 34271·390015
 1994 03 01 56270·739990
 1994 03 02 91269.299988
 1994 03 03 27268·940002
 1994 03 04 83269.880005
 1994 03 07 88271.190002
 1994 03 08 77271·290009
 1994 03 09 23270.679993
 1994 03 10 84270·929993
 1994 03 11 84270.390015
 1994 03 14 11271.130005
 1994 03 15 46272.040009
 1994 03 16 11272·779999
 1994 03 17 52273·630005
 1994 03 18 32273·869995
 1994 03 21 65273.869995
 1994 03 22 66273·070007
 1994 03 23 22273·179993
 1994 03 24 1272.369995
 1994 03 25 75270·119995
 1994 03 28 72268.119995
 1994 03 29 51266·959991
 1994 03 30 7262.320007
 1994 03 31 95258.989990
 1994 04 04 81258.149994
 1994 04 05 22259.980011
 1994 04 06 63260.739990
 1994 04 07 68261.609985
 1994 04 08 68261·570007
 1994 04 11 40260.890015
 1994 04 12 7260·989990
 1994 04 13 65259·630005
 1994 04 14 34258·559998
 1994 04 15 38258·769989
 1994 04 18 1259.010010
 1994 04 19 78257.089996
 1994 04 20 4256.970001
 1994 04 21 71258.809998
 1994 04 22 33259·399994
 1994 04 25 27261·140015
 1994 04 26 27261·239990
 1994 04 28 23261·170013
 1994 04 29 17260·839996
 1994 05 02 57262·359985
 1994 05 03 81262·730011
 1994 05 04 98262·309998
 1994 05 05 90262·279999
 1994 05 06 36261·420013
 1994 05 09 64259·049988
 1994 05 10 29257.709991
 1994 05 11 15257.359985
 1994 05 12 59256·369995
 1994 05 13 3256·170013
 1994 05 16 73256.410004
 1994 05 17 80257·859985
 1994 05 18 44261.170013
 1994 05 19 47262.630005
 1994 05 20 11262·459991
 1994 05 23 98262·200012
 1994 05 24 36262·760010
 1994 05 25 73262.660004
 1994 05 26 50263·429993
 1994 05 27 7263·329987
 1994 05 31 5263.350006
 1994 06 01 80263·950012
 1994 06 02 22264.320007
 1994 06 03 69265·609985
 1994 06 06 43266·380005
 1994 06 07 95265.239990
 1994 06 08 82265·160004
 1994 06 09 73263·440002
 1994 06 10 71264.420013
 1994 06 13 66264.489990
 1994 06 14 13266·089996
 1994 06 15 31266·529999
 1994 06 16 32265·769989
 1994 06 17 71265.950012
 1994 06 20 22263.779999
 1994 06 21 82261.549988
 1994 06 22 96260·369995
 1994 06 23 8260.329987
 1994 06 24 39257.720001
 1994 06 27 88256·510010
 1994 06 28 56256.980011
 1994 06 29 4257.779999
 1994 06 30 22257.160004
 1994 07 01 36256·190002
 1994 07 05 33256.730011
 1994 07 06 9256·540009
 1994 07 07 53257.380005
 1994 07 08 41257·959991
 1994 07 11 69258·220001
 1994 07 12 98257.279999
 1994 07 13 37258·769989
 1994 07 14 40261·269989
 1994 07 15 34261·149994
 1994 07 18 72261.630005
 1994 07 19 7261·510010
 1994 07 20 96260·799988
 1994 07 21 23259.910004
 1994 07 22 56260·399994
 1994 07 25 19260·489990
 1994 07 26 96260·480011
 1994 07 27 54260·000000
 1994 07 28 1260·510010
 1994 07 29 55263.070007
 1994 08 01 53264.089996
 1994 08 02 72265·079987
 1994 08 03 81264.450012
 1994 08 04 22264.399994
 1994 08 05 7262.910004
 1994 08 08 45262.660004
 1994 08 09 98262·829987
 1994 08 10 51264.290009
 1994 08 11 18264·880005
 1994 08 12 68265·109985
 1994 08 15 76265·670013
 1994 08 16 98266.700012
 1994 08 17 76267·250000
 1994 08 18 61267.089996
 1994 08 19 66266.660004
 1994 08 22 46266·459991
 1994 08 23 93268·269989
 1994 08 24 66269·429993
 1994 08 25 44270·109985
 1994 08 26 1272·570007
 1994 08 29 6273·799988
 1994 08 30 53273.670013
 1994 08 31 10274.160004
 1994 09 01 95273·269989
 1994 09 02 80272.630005
 1994 09 06 17271.170013
 1994 09 07 89271·399994
 1994 09 08 84272.230011
 1994 09 09 2272.089996
 1994 09 12 77269.459991
 1994 09 13 31269·559998
 1994 09 14 50269.709991
 1994 09 15 84273·079987
 1994 09 16 76273.079987
 1994 09 19 12272·369995
 1994 09 20 99271.160004
 1994 09 21 65267.459991
 1994 09 22 84266.649994
 1994 09 23 33266·040009
 1994 09 26 64265·209991
 1994 09 27 7266·119995
 1994 09 28 95267·690002
 1994 09 29 19267.380005
 1994 09 30 1267·760010
 1994 10 03 98267·010010
 1994 10 04 28266.350006
 1994 10 05 20262.079987
 1994 10 06 91261·630005
 1994 10 07 52262.380005
 1994 10 10 27264·359985
 1994 10 11 11268·119995
 1994 10 12 42268·200012
 1994 10 13 6270.679993
 1994 10 14 62269·329987
 1994 10 17 93269.489990
 1994 10 18 84269.239990
 1994 10 19 23270·309998
 1994 10 20 26269·890015
 1994 10 21 92267.950012
 1994 10 24 75267.640015
 1994 10 25 91264·950012
 1994 10 26 39265·910004
 1994 10 27 57267.250000
 1994 10 28 96271·429993
 1994 10 31 22271.799988
 1994 11 01 45270·690002
 1994 11 02 65270.019989
 1994 11 03 54268·989990
 1994 11 04 56269·329987
 1994 11 07 12266·329987
 1994 11 08 14268.070007
 1994 11 09 80269.549988
 1994 11 10 54268·190002
 1994 11 11 36266·390015
 1994 11 14 32267·220001
 1994 11 15 31268·350006
 1994 11 16 4267.410004
 1994 11 17 35267.079987
 1994 11 18 68265·739990
 1994 11 21 89265·369995
 1994 11 22 20262.480011
 1994 11 23 53257.750000
 1994 11 25 98259·290009
 1994 11 28 60260·000000
 1994 11 29 39260.679993
 1994 11 30 60261.630005
 1994 12 01 22260.130005
 1994 12 02 76259·420013
 1994 12 05 24260.350006
 1994 12 06 49259.790009
 1994 12 07 66259·220001
 1994 12 08 93258·299988
 1994 12 09 63254·919998
 1994 12 12 41255·990005
 1994 12 13 79257.170013
 1994 12 14 94259·700012
 1994 12 15 69260·420013
 1994 12 16 78261.570007
 1994 12 19 37261·570007
 1994 12 20 85261·290009
 1994 12 21 80263.170013
 1994 12 22 30263·170013
 1994 12 23 41263·440002
 1994 12 27 97264.369995
 1994 12 28 59264.279999
 1994 12 29 91264.019989
 1994 12 30 16264·299988
 1995 01 03  88263·440002
 1995 01 04  93263.799988
 1995 01 05  81264·140015
 1995 01 06  13264.839996
 1995 01 09  38264·679993
 1995 01 10  96266·230011
 1995 01 11  44265·649994
 1995 01 12  6264.549988
 1995 01 13  55267.010010
 1995 01 16  5269.510010
 1995 01 17  47269·640015
 1995 01 18  97269·799988
 1995 01 19  69269·320007
 1995 01 20  83267.700012
 1995 01 23  87266.649994
 1995 01 24  10267.309998
 1995 01 25  39268·450012
 1995 01 26  19268·049988
 1995 01 27  82269·260010
 1995 01 30  96268.880005
 1995 01 31  44269.119995
 1995 02 01  24270.209991
 1995 02 02  75270.350006
 1995 02 03  31274.420013
 1995 02 06  93275.720001
 1995 02 07  38275.540009
 1995 02 08  37276.149994
 1995 02 09  14276.029999
 1995 02 10  17276·070007
 1995 02 13  22276·619995
 1995 02 14  61276.660004
 1995 02 15  71277·880005
 1995 02 16  71277.769989
 1995 02 17  65277.649994
 1995 02 21  67276·380005
 1995 02 22  53277·420013
 1995 02 23  39279·429993
 1995 02 24  80278·920013
 1995 02 27  98278·920013
 1995 02 28  35279.029999
 1995 03 01  26279·140015
 1995 03 02  4277.989990
 1995 03 03  24277.880005
 1995 03 06  17277.880005
 1995 03 07  65277.609985
 1995 03 08  1276.489990
 1995 03 09  39276.420013
 1995 03 10  25279.859985
 1995 03 13  11280.339996
 1995 03 14  58281·670013
 1995 03 15  62281·290009
 1995 03 16  9282.670013
 1995 03 17  47282·929993
 1995 03 20  88282·820007
 1995 03 21  37284·140015
 1995 03 22  45282.299988
 1995 03 23  78282.820007
 1995 03 24  29285·239990
 1995 03 27  34286.540009
 1995 03 28  32286.890015
 1995 03 29  38289·000000
 1995 03 30  44287.149994
 1995 03 31  46286.540009
 1995 04 03  97285·869995
 1995 04 04  82287.329987
 1995 04 05  21287·559998
 1995 04 06  92288.339996
 1995 04 07  89288.290009
 1995 04 10  92288.529999
 1995 04 11  72289.500000
 1995 04 12  18289·000000
 1995 04 13  85290·269989
 1995 04 17  75291.440002
 1995 04 18  37289·000000
 1995 04 19  91287·720001
 1995 04 20  83287·640015
 1995 04 21  62288·820007
 1995 04 24  76290.980011
 1995 04 25  6291·299988
 1995 04 26  11291·250000
 1995 04 27  10291·769989
 1995 04 28  80292·579987
 1995 05 01  82292.679993
 1995 05 02  18292·320007
 1995 05 03  1295·130005
 1995 05 04  59297.570007
 1995 05 05  64295.929993
 1995 05 08  80297·339996
 1995 05 09  41298.019989
 1995 05 10  53297·619995
 1995 05 11  20298.200012
 1995 05 12  96299.380005
 1995 05 15  61299·920013
 1995 05 16  23300·660004
 1995 05 17  45300·489990
 1995 05 18  93299·700012
 1995 05 19  20295·690002
 1995 05 22  59298.079987
 1995 05 23  57300·410004
 1995 05 24  21302·130005
 1995 05 25  97300·519989
 1995 05 26  73300.269989
 1995 05 30  1298·649994
 1995 05 31  55302·149994
 1995 06 01  1302·839996
 1995 06 02  2304.220001
 1995 06 05  47305·359985
 1995 06 06  95305·230011
 1995 06 07  61304·420013
 1995 06 08  10303.470001
 1995 06 09  87302·899994
 1995 06 12  68302·859985
 1995 06 13  36305·079987
 1995 06 14  85305.339996
 1995 06 15  42306.750000
 1995 06 16  23307.250000
 1995 06 19  7310·109985
 1995 06 20  39310.380005
 1995 06 21  55310·769989
 1995 06 22  35313.750000
 1995 06 23  80313.750000
 1995 06 26  10312·890015
 1995 06 27  95311.019989
 1995 06 28  6310.320007
 1995 06 29  87310.429993
 1995 06 30  61311·140015
 1995 07 03  58311.350006
 1995 07 05  60313·089996
 1995 07 06  84315.420013
 1995 07 07  81318.380005
 1995 07 10  61318·549988
 1995 07 11  48317·670013
 1995 07 12  54320·440002
 1995 07 13  82321·010010
 1995 07 14  49320.140015
 1995 07 17  46321·329987
 1995 07 18  3321.130005
 1995 07 19  1317.790009
 1995 07 20  92315.790009
 1995 07 21  53316·420013
 1995 07 24  63318.049988
 1995 07 25  2320.720001
 1995 07 26  82322·049988
 1995 07 27  95323·489990
 1995 07 28  89323.640015
 1995 07 31  73322.839996
 1995 08 01  41322·260010
 1995 08 02  23323·829987
 1995 08 03  65320·079987
 1995 08 04  26320·369995
 1995 08 07  10321.459991
 1995 08 08  11321.799988
 1995 08 09  96321.809998
 1995 08 10  0321·630005
 1995 08 11  60320.739990
 1995 08 14  61321.429993
 1995 08 15  14321.540009
 1995 08 16  58322·369995
 1995 08 17  86322.480011
 1995 08 18  98323.339996
 1995 08 21  76324·519989
 1995 08 22  86322.480011
 1995 08 23  5322·809998
 1995 08 24  71322.019989
 1995 08 25  63323·220001
 1995 08 28  98323.839996
 1995 08 29  62322·309998
 1995 08 30  57323·450012
 1995 08 31  83324·359985
 1995 09 01  33325.459991
 1995 09 05  27328.380005
 1995 09 06  56329·510010
 1995 09 07  66329.989990
 1995 09 08  52331.220001
 1995 09 11  92332.429993
 1995 09 12  93333·040009
 1995 09 13  69334.679993
 1995 09 14  45336.660004
 1995 09 15  79336·929993
 1995 09 18  19336·029999
 1995 09 19  75336·750000
 1995 09 20  23338.250000
 1995 09 21  30338.239990
 1995 09 22  8336.149994
 1995 09 25  89335·339996
 1995 09 26  24336.260010
 1995 09 27  15334.480011
 1995 09 28  62336·690002
 1995 09 29  43337.660004
 1995 10 02  12336·480011
 1995 10 03  28334·600006
 1995 10 04  6334·109985
 1995 10 05  94333.750000
 1995 10 06  74334·929993
 1995 10 09  88333.859985
 1995 10 10  90330.619995
 1995 10 11  24331·899994
 1995 10 12  24334·390015
 1995 10 13  39336·880005
 1995 10 16  90335·679993
 1995 10 17  39337.010010
 1995 10 18  98338.799988
 1995 10 19  51338·869995
 1995 10 20  5338·890015
 1995 10 23  71337.029999
 1995 10 24  61336·649994
 1995 10 25  17336·549988
 1995 10 26  62333·500000
 1995 10 27  76331·660004
 1995 10 30  99334·059998
 1995 10 31  57335·339996
 1995 11 01  10334·570007
 1995 11 02  37337.980011
 1995 11 03  27338.940002
 1995 11 06  14339·140015
 1995 11 07  26338.000000
 1995 11 08  59338.980011
 1995 11 09  81340·500000
 1995 11 10  59340.320007
 1995 11 13  9340.480011
 1995 11 14  74339·570007
 1995 11 15  24339.500000
 1995 11 16  84341.940002
 1995 11 17  85342.959991
 1995 11 20  40343·179993
 1995 11 21  45341·920013
 1995 11 22  10342.359985
 1995 11 24  5342·250000
 1995 11 27  37343·880005
 1995 11 28  57345.820007
 1995 11 29  81347·040009
 1995 11 30  43347.929993
 1995 12 01  73347·809998
 1995 12 04  97351·059998
 1995 12 05  64353·230011
 1995 12 06  0354.559998
 1995 12 07  78353·589996
 1995 12 08  28352·130005
 1995 12 11  56353·519989
 1995 12 12  1352.970001
 1995 12 13  10353·929993
 1995 12 14  37354.299988
 1995 12 15  74351·250000
 1995 12 18  98350·160004
 1995 12 19  50347·549988
 1995 12 20  39349·230011
 1995 12 21  63347.839996
 1995 12 22  64349.480011
 1995 12 26  6350·190002
 1995 12 27  71351·040009
 1995 12 28  92351.059998
 1995 12 29  2351.910004
 1996 01 02 7354·109985
 1996 01 03 95355·209991
 1996 01 04 56355·420013
 1996 01 05 35351·359985
 1996 01 08 12351·679993
 1996 01 09 0351·989990
 1996 01 10 72346·279999
 1996 01 11 15343.049988
 1996 01 12 2344.100006
 1996 01 15 98343·459991
 1996 01 16 87345.040009
 1996 01 17 16346·459991
 1996 01 18 83345·910004
 1996 01 19 28348·480011
 1996 01 22 67349·190002
 1996 01 23 40349·290009
 1996 01 24 87352.959991
 1996 01 25 52353.079987
 1996 01 26 9353·910004
 1996 01 29 11355·140015
 1996 01 30 71358.529999
 1996 01 31 59361.589996
 1996 02 01 31363.019989
 1996 02 02 81363.549988
 1996 02 05 16364·730011
 1996 02 06 60367.529999
 1996 02 07 76368·970001
 1996 02 08 23372.299988
 1996 02 09 29374.540009
 1996 02 12 94375·390015
 1996 02 13 15375.589996
 1996 02 14 40374.600006
 1996 02 15 42372·769989
 1996 02 16 24370.410004
 1996 02 20 41368·760010
 1996 02 21 55368.769989
 1996 02 22 12375·140015
 1996 02 23 38376·750000
 1996 02 26 74374.890015
 1996 02 27 21370·929993
 1996 02 28 19372·959991
 1996 02 29 48369.130005
 1996 03 01 57367·619995
 1996 03 04 11372.149994
 1996 03 05 70373·489990
 1996 03 06 93374·119995
 1996 03 07 60372.600006
 1996 03 08 26372·589996
 1996 03 11 98365.010010
 1996 03 12 35364·859985
 1996 03 13 77365.160004
 1996 03 14 92367.250000
 1996 03 15 59366.720001
 1996 03 18 63372.070007
 1996 03 19 27373·829987
 1996 03 20 59372·230011
 1996 03 21 34371·399994
 1996 03 22 89371.679993
 1996 03 25 54373·339996
 1996 03 26 3372.109985
 1996 03 27 30372·260010
 1996 03 28 50370.350006
 1996 03 29 27371·260010
 1996 04 01 24373.320007
 1996 04 02 79374.130005
 1996 04 03 11374.529999
 1996 04 04 41374.989990
 1996 04 08 47374.529999
 1996 04 09 38369·250000
 1996 04 10 59367.779999
 1996 04 11 15363·670013
 1996 04 12 22364.260010
 1996 04 15 87367·269989
 1996 04 16 6369·260010
 1996 04 17 92369·000000
 1996 04 18 26368·970001
 1996 04 19 35370.450012
 1996 04 22 91372·459991
 1996 04 23 42373.609985
 1996 04 24 58374.690002
 1996 04 25 11375·410004
 1996 04 26 77376.609985
 1996 04 29 59375.980011
 1996 04 30 44375·920013
 1996 05 01 74377·149994
 1996 05 02 51376·329987
 1996 05 03 62372.989990
 1996 05 06 34371.170013
 1996 05 07 4369·390015
 1996 05 08 26370.179993
 1996 05 09 96371·739990
 1996 05 10 4375·239990
 1996 05 13 8380.119995
 1996 05 14 40382·940002
 1996 05 15 29384·570007
 1996 05 16 53383.500000
 1996 05 17 18385.049988
 1996 05 20 57387·179993
 1996 05 21 56388·320007
 1996 05 22 9389·309998
 1996 05 23 91390·579987
 1996 05 24 63389.850006
 1996 05 28 95389.929993
 1996 05 29 19386·329987
 1996 05 30 8386·200012
 1996 05 31 72386.429993
 1996 06 03 91384.390015
 1996 06 04 62386·309998
 1996 06 05 76389.290009
 1996 06 06 22390.339996
 1996 06 07 13386.279999
 1996 06 10 35386.130005
 1996 06 11 26387·760010
 1996 06 12 76386.519989
 1996 06 13 56384.859985
 1996 06 14 66383.529999
 1996 06 17 15382·739990
 1996 06 18 21381·809998
 1996 06 19 37380·799988
 1996 06 20 4380.220001
 1996 06 21 25380·339996
 1996 06 24 71382·619995
 1996 06 25 3382.470001
 1996 06 26 25380·899994
 1996 06 27 63380.399994
 1996 06 28 63383.200012
 1996 07 01 20385.519989
 1996 07 02 29385·519989
 1996 07 03 59384.230011
 1996 07 05 60383·059998
 1996 07 08 85375·079987
 1996 07 09 41373·890015
 1996 07 10 71373·630005
 1996 07 11 50372.820007
 1996 07 12 15367·299988
 1996 07 15 12366·380005
 1996 07 16 81357·660004
 1996 07 17 47360·579987
 1996 07 18 55365·640015
 1996 07 19 18365.290009
 1996 07 22 94362·450012
 1996 07 23 87361·079987
 1996 07 24 74355.209991
 1996 07 25 58357·869995
 1996 07 26 43360·260010
 1996 07 29 34360·269989
 1996 07 30 67359.489990
 1996 07 31 59362.309998
 1996 08 01 84368.079987
 1996 08 02 75375·059998
 1996 08 05 52375.630005
 1996 08 06 70375·130005
 1996 08 07 99376.429993
 1996 08 08 24376·429993
 1996 08 09 74376·869995
 1996 08 12 67376.820007
 1996 08 13 94376.809998
 1996 08 14 19375.190002
 1996 08 15 1376.250000
 1996 08 16 50377.470001
 1996 08 19 2377·640015
 1996 08 20 22377.489990
 1996 08 21 28376.779999
 1996 08 22 44379.899994
 1996 08 23 78379.899994
 1996 08 26 21378·369995
 1996 08 27 74378.540009
 1996 08 28 1379.260010
 1996 08 29 5378·339996
 1996 08 30 29374.869995
 1996 09 03 83372.989990
 1996 09 04 95373.519989
 1996 09 05 89373.459991
 1996 09 06 85374·589996
 1996 09 09 25377.279999
 1996 09 10 27378·239990
 1996 09 11 62379.410004
 1996 09 12 50382.380005
 1996 09 13 92387.010010
 1996 09 16 23389·660004
 1996 09 17 80389·549988
 1996 09 18 13388·470001
 1996 09 19 6388·529999
 1996 09 20 31390·260010
 1996 09 23 25390·260010
 1996 09 24 86392·119995
 1996 09 25 9390.890015
 1996 09 26 29392.910004
 1996 09 27 3391.410004
 1996 09 30 8393·149994
 1996 10 01 71392·559998
 1996 10 02 16395·470001
 1996 10 03 47395·660004
 1996 10 04 42399·239990
 1996 10 07 86400·359985
 1996 10 08 18401.010010
 1996 10 09 13399.190002
 1996 10 10 75396·309998
 1996 10 11 73398.209991
 1996 10 14 86400·579987
 1996 10 15 82402.269989
 1996 10 16 20399.940002
 1996 10 17 76401·769989
 1996 10 18 93402.799988
 1996 10 21 61404·119995
 1996 10 22 15401·700012
 1996 10 23 64399.519989
 1996 10 24 42400.209991
 1996 10 25 82398·239990
 1996 10 28 24398·739990
 1996 10 29 33396·739990
 1996 10 30 57396·809998
 1996 10 31 2398.880005
 1996 11 01 33400.000000
 1996 11 04 99399·290009
 1996 11 05 89403·179993
 1996 11 06 2408.630005
 1996 11 07 56411·170013
 1996 11 08 9411.839996
 1996 11 11 12412.839996
 1996 11 12 89413.380005
 1996 11 13 31412·790009
 1996 11 14 30415·000000
 1996 11 15 29417·709991
 1996 11 18 94415·899994
 1996 11 19 20417.250000
 1996 11 20 58419.670013
 1996 11 21 63418.880005
 1996 11 22 74420·739990
 1996 11 25 12425.179993
 1996 11 26 11427·579987
 1996 11 27 66425·160004
 1996 11 29 10426·049988
 1996 12 02 19425·750000
 1996 12 03 33428.750000
 1996 12 04 12422.470001
 1996 12 05 10422.239990
 1996 12 06 79420·489990
 1996 12 09 94423·390015
 1996 12 10 2425.250000
 1996 12 11 5422.279999
 1996 12 12 56420·600006
 1996 12 13 87413.119995
 1996 12 16 62413·769989
 1996 12 17 52410.130005
 1996 12 18 37413.339996
 1996 12 19 32419.940002
 1996 12 20 42424·519989
 1996 12 23 32421.950012
 1996 12 24 34422.200012
 1996 12 26 73424·880005
 1996 12 27 16426·010010
 1996 12 30 51426·690002
 1996 12 31 86424·609985
 1997 01 02  79420.170013
 1997 01 03  87422·480011
 1997 01 06  42425.309998
 1997 01 07  56425.570007
 1997 01 08  45426.820007
 1997 01 09  78427·880005
 1997 01 10  62429.059998
 1997 01 13  32430·549988
 1997 01 14  88435.160004
 1997 01 15  41434·709991
 1997 01 16  91435.420013
 1997 01 17  26437.709991
 1997 01 20  55439·989990
 1997 01 21  51441.839996
 1997 01 22  36443.260010
 1997 01 23  77447.790009
 1997 01 24  12439·359985
 1997 01 27  8435·260010
 1997 01 28  30437·809998
 1997 01 29  46435.350006
 1997 01 30  56441·109985
 1997 01 31  38444.820007
 1997 02 03  28442·760010
 1997 02 04  23443.200012
 1997 02 05  4444.850006
 1997 02 06  90438·500000
 1997 02 07  13443.339996
 1997 02 10  20444.730011
 1997 02 11  2441.950012
 1997 02 12  41448·899994
 1997 02 13  91454·220001
 1997 02 14  75454.149994
 1997 02 18  18456·029999
 1997 02 19  91456·950012
 1997 02 20  93454.559998
 1997 02 21  51449·940002
 1997 02 24  46452·540009
 1997 02 25  65453.709991
 1997 02 26  77453·739990
 1997 02 27  35449.920013
 1997 02 28  5444·119995
 1997 03 03  13444·000000
 1997 03 04  23446.299988
 1997 03 05  42447.850006
 1997 03 06  41448·989990
 1997 03 07  11451·290009
 1997 03 10  39453·910004
 1997 03 11  7454.549988
 1997 03 12  21452·959991
 1997 03 13  60449·049988
 1997 03 14  57444.739990
 1997 03 17  95443·000000
 1997 03 18  39443.709991
 1997 03 19  84440.209991
 1997 03 20  32437·250000
 1997 03 21  93437·839996
 1997 03 24  16439·220001
 1997 03 25  35443·000000
 1997 03 26  46441.670013
 1997 03 27  15440.730011
 1997 03 31  95431·119995
 1997 04 01  87423.380005
 1997 04 02  7422.339996
 1997 04 03  97417·660004
 1997 04 04  46422.109985
 1997 04 07  40426·390015
 1997 04 08  46427.239990
 1997 04 09  4429.079987
 1997 04 10  62425.549988
 1997 04 11  21422·940002
 1997 04 14  19414·799988
 1997 04 15  22420.170013
 1997 04 16  62424·019989
 1997 04 17  80426·829987
 1997 04 18  7426.089996
 1997 04 21  65425·630005
 1997 04 22  91427.769989
 1997 04 23  92429.649994
 1997 04 24  19430·850006
 1997 04 25  71426.510010
 1997 04 28  18426.890015
 1997 04 29  57437·630005
 1997 04 30  85442.529999
 1997 05 01  2442.609985
 1997 05 02  37449.420013
 1997 05 05  1459·299988
 1997 05 06  62460·179993
 1997 05 07  47457·720001
 1997 05 08  67458·220001
 1997 05 09  75457.739990
 1997 05 12  32462·859985
 1997 05 13  18462.859985
 1997 05 14  53464.420013
 1997 05 15  53465.190002
 1997 05 16  0465.970001
 1997 05 19  53462·029999
 1997 05 20  63465·119995
 1997 05 21  36467.809998
 1997 05 22  0465.579987
 1997 05 23  15469·329987
 1997 05 27  92471.200012
 1997 05 28  49471.250000
 1997 05 29  87470.220001
 1997 05 30  92472.010010
 1997 06 02  58472·299988
 1997 06 03  43472·220001
 1997 06 04  44469.690002
 1997 06 05  97471·529999
 1997 06 06  6476·559998
 1997 06 09  93479·380005
 1997 06 10  76481·579987
 1997 06 11  68481.690002
 1997 06 12  5488.440002
 1997 06 13  0493.609985
 1997 06 16  16493·760010
 1997 06 17  67495.390015
 1997 06 18  50494·000000
 1997 06 19  89497.500000
 1997 06 20  19498·190002
 1997 06 23  83496·500000
 1997 06 24  58495.250000
 1997 06 25  10497.640015
 1997 06 26  69493.109985
 1997 06 27  28493.989990
 1997 06 30  75493.640015
 1997 07 01  39493.739990
 1997 07 02  71498.799988
 1997 07 03  41505.309998
 1997 07 07  70508.000000
 1997 07 08  76506·690002
 1997 07 09  57508·329987
 1997 07 10  84505.760010
 1997 07 11  36507·890015
 1997 07 14  47509.309998
 1997 07 15  83511.649994
 1997 07 16  45518.450012
 1997 07 17  93517·369995
 1997 07 18  2514·479980
 1997 07 21  32505·750000
 1997 07 22  37515·650024
 1997 07 23  85519·320007
 1997 07 24  16519.440002
 1997 07 25  10521·469971
 1997 07 28  98520·340027
 1997 07 29  82520·150024
 1997 07 30  89526.489990
 1997 07 31  48528·489990
 1997 08 01  90527.469971
 1997 08 04  76526.739990
 1997 08 05  48527·809998
 1997 08 06  4532.309998
 1997 08 07  3533·400024
 1997 08 08  88526.869995
 1997 08 11  42519.030029
 1997 08 12  58521·780029
 1997 08 13  47518·679993
 1997 08 14  62516·020020
 1997 08 15  47513.679993
 1997 08 18  18507·299988
 1997 08 19  63514.270020
 1997 08 20  66521·400024
 1997 08 21  63521·479980
 1997 08 22  15514.650024
 1997 08 25  11517·450012
 1997 08 26  95513.890015
 1997 08 27  16511.290009
 1997 08 28  6511.500000
 1997 08 29  81508.119995
 1997 09 02  68517.640015
 1997 09 03  56522·059998
 1997 09 04  72521.150024
 1997 09 05  85524.570007
 1997 09 08  29523·659973
 1997 09 09  58525.419983
 1997 09 10  21523·030029
 1997 09 11  61516.469971
 1997 09 12  48519·700012
 1997 09 15  24521.929993
 1997 09 16  83530·729980
 1997 09 17  72532·580017
 1997 09 18  18536.590027
 1997 09 19  77533.979980
 1997 09 22  15538.409973
 1997 09 23  5536.049988
 1997 09 24  58537·869995
 1997 09 25  69531·799988
 1997 09 26  99531·570007
 1997 09 29  75535·419983
 1997 09 30  13536.229980
 1997 10 01  75536.890015
 1997 10 02  42539·320007
 1997 10 03  18547.039978
 1997 10 06  52546.729980
 1997 10 07  95551.250000
 1997 10 08  76551·340027
 1997 10 09  97548.020020
 1997 10 10  69546·219971
 1997 10 13  56547·739990
 1997 10 14  56547.369995
 1997 10 15  1545.739990
 1997 10 16  82547.409973
 1997 10 17  6538.059998
 1997 10 20  64537·320007
 1997 10 21  41546.309998
 1997 10 22  38546.510010
 1997 10 23  22544·820007
 1997 10 24  8539.900024
 1997 10 27  58529.679993
 1997 10 28  3516.710022
 1997 10 29  4524·099976
 1997 10 30  19517.559998
 1997 10 31  12516.130005
 1997 11 03  73526.659973
 1997 11 04  77528.219971
 1997 11 05  53532·690002
 1997 11 06  92529.849976
 1997 11 07  67527.210022
 1997 11 10  92525·119995
 1997 11 11  93520·890015
 1997 11 12  10518·369995
 1997 11 13  28513·369995
 1997 11 14  24520.429993
 1997 11 17  44530.710022
 1997 11 18  6529.650024
 1997 11 19  27528·770020
 1997 11 20  74536·440002
 1997 11 21  38538·130005
 1997 11 24  41536·900024
 1997 11 25  56531·780029
 1997 11 26  66533.190002
 1997 11 28  32535.119995
 1997 12 01  3543.210022
 1997 12 02  36543.729980
 1997 12 03  52546·020020
 1997 12 04  9548·049988
 1997 12 05  6549.640015
 1997 12 08  10549·840027
 1997 12 09  6548·760010
 1997 12 10  73544.979980
 1997 12 11  87541.049988
 1997 12 12  48535·890015
 1997 12 15  30536·349976
 1997 12 16  57540.520020
 1997 12 17  9541·520020
 1997 12 18  43537·820007
 1997 12 19  48532·059998
 1997 12 22  18533.559998
 1997 12 23  61532.340027
 1997 12 24  15527·059998
 1997 12 26  10525·570007
 1997 12 29  38532·830017
 1997 12 30  54542·309998
 1997 12 31  8545·520020
 1998 01 02 94544.479980
 1998 01 05 22548.489990
 1998 01 06 27545·760010
 1998 01 07 92539·890015
 1998 01 08 97537·729980
 1998 01 09 2533·400024
 1998 01 12 43522.039978
 1998 01 13 59529.799988
 1998 01 14 47533.500000
 1998 01 15 36533·440002
 1998 01 16 89537·429993
 1998 01 20 29544.729980
 1998 01 21 93544.260010
 1998 01 22 5540·989990
 1998 01 23 79538.760010
 1998 01 26 48536·250000
 1998 01 27 11539·890015
 1998 01 28 15543.849976
 1998 01 29 50551.080017
 1998 01 30 82548.820007
 1998 02 02 1557·239990
 1998 02 03 98559.179993
 1998 02 04 66561·169983
 1998 02 05 28563·950012
 1998 02 06 89563·570007
 1998 02 09 11564·830017
 1998 02 10 13568.950012
 1998 02 11 3568·719971
 1998 02 12 25571.260010
 1998 02 13 35570.380005
 1998 02 17 6572.820007
 1998 02 18 53574·719971
 1998 02 19 84575·169983
 1998 02 20 77575·580017
 1998 02 23 81578.030029
 1998 02 24 46577.909973
 1998 02 25 67581·280029
 1998 02 26 69583·359985
 1998 02 27 3584.760010
 1998 03 02 76586·150024
 1998 03 03 99584.679993
 1998 03 04 67584·679993
 1998 03 05 58582.630005
 1998 03 06 62586.770020
 1998 03 09 30588.109985
 1998 03 10 53591·340027
 1998 03 11 60594·469971
 1998 03 12 49595·669983
 1998 03 13 37597·890015
 1998 03 16 33599.840027
 1998 03 17 46600·510010
 1998 03 18 6603.210022
 1998 03 19 19605·559998
 1998 03 20 40610·580017
 1998 03 23 80610·250000
 1998 03 24 27613·450012
 1998 03 25 1616·859985
 1998 03 26 30613.250000
 1998 03 27 49613.969971
 1998 03 30 31609·840027
 1998 03 31 35615.659973
 1998 04 01 84615·849976
 1998 04 02 66621.869995
 1998 04 03 62624.409973
 1998 04 06 95627.039978
 1998 04 07 9620.989990
 1998 04 08 69616.119995
 1998 04 09 89616·190002
 1998 04 13 82616.049988
 1998 04 14 37619.599976
 1998 04 15 21621·940002
 1998 04 16 7621·640015
 1998 04 17 21623·119995
 1998 04 20 24624.429993
 1998 04 21 10626.909973
 1998 04 22 34628.460022
 1998 04 23 63627.210022
 1998 04 24 53622·690002
 1998 04 27 49614·559998
 1998 04 28 15607·119995
 1998 04 29 83609·580017
 1998 04 30 29619.520020
 1998 05 01 75621·369995
 1998 05 04 19626·409973
 1998 05 05 82622.210022
 1998 05 06 84620·369995
 1998 05 07 52613·590027
 1998 05 08 40616·299988
 1998 05 11 84620.299988
 1998 05 12 76617·059998
 1998 05 13 68620.150024
 1998 05 14 98620.809998
 1998 05 15 40618.179993
 1998 05 18 85614.549988
 1998 05 19 34615·039978
 1998 05 20 35616·549988
 1998 05 21 27618.940002
 1998 05 22 18615.150024
 1998 05 26 90614.539978
 1998 05 27 22602·340027
 1998 05 28 43604.820007
 1998 05 29 7607·349976
 1998 06 01 98603.979980
 1998 06 02 53603.700012
 1998 06 03 14602.890015
 1998 06 04 9601·960022
 1998 06 05 46610·969971
 1998 06 08 46614.429993
 1998 06 09 92614.809998
 1998 06 10 5616.760010
 1998 06 11 46610·890015
 1998 06 12 46601.799988
 1998 06 15 50601.799988
 1998 06 16 1595·960022
 1998 06 17 38608·750000
 1998 06 18 22606·869995
 1998 06 19 90607.150024
 1998 06 22 30606.619995
 1998 06 23 83612.469971
 1998 06 24 68619·890015
 1998 06 25 37623.780029
 1998 06 26 49620·700012
 1998 06 29 70625.460022
 1998 06 30 4623·789978
 1998 07 01 42627·950012
 1998 07 02 38627·950012
 1998 07 06 11632·419983
 1998 07 07 73633·679993
 1998 07 08 79637·489990
 1998 07 09 4637·369995
 1998 07 10 44637·239990
 1998 07 13 44637·359985
 1998 07 14 49643·340027
 1998 07 15 79644.510010
 1998 07 16 33646·200012
 1998 07 17 13648·169983
 1998 07 20 78649·200012
 1998 07 21 20648.179993
 1998 07 22 64636.979980
 1998 07 23 97635·179993
 1998 07 24 16626·679993
 1998 07 27 8623.280029
 1998 07 28 52623·280029
 1998 07 29 41618·640015
 1998 07 30 38620.650024
 1998 07 31 51620·880005
 1998 08 03 34608·820007
 1998 08 04 14607.570007
 1998 08 05 45588.159973
 1998 08 06 79591·780029
 1998 08 07 72600.080017
 1998 08 10 11594.520020
 1998 08 11 62590·200012
 1998 08 12 49589·989990
 1998 08 13 55593·200012
 1998 08 14 50589.400024
 1998 08 17 39588·510010
 1998 08 18 42598·140015
 1998 08 19 95600.520020
 1998 08 20 75595·309998
 1998 08 21 52591.130005
 1998 08 24 67591·119995
 1998 08 25 31596.460022
 1998 08 26 56588.840027
 1998 08 27 2582·719971
 1998 08 28 53564.780029
 1998 08 31 26554·549988
 1998 09 01 87535.840027
 1998 09 02 13543.640015
 1998 09 03 59532.700012
 1998 09 04 66531.809998
 1998 09 08 87549.219971
 1998 09 09 36550·390015
 1998 09 10 64539·830017
 1998 09 11 66540.770020
 1998 09 14 0555·890015
 1998 09 15 46555.849976
 1998 09 16 77560.669983
 1998 09 17 63560.549988
 1998 09 18 96550·479980
 1998 09 21 45552·090027
 1998 09 22 29556.760010
 1998 09 23 19573·530029
 1998 09 24 68573·590027
 1998 09 25 56565.159973
 1998 09 28 75570·570007
 1998 09 29 23567.119995
 1998 09 30 35563.799988
 1998 10 01 32548.729980
 1998 10 02 99539·940002
 1998 10 05 88538.900024
 1998 10 06 42539·080017
 1998 10 07 46530·719971
 1998 10 08 7517.390015
 1998 10 09 52522·780029
 1998 10 12 58537.289978
 1998 10 13 0531·919983
 1998 10 14 29538·590027
 1998 10 15 77558.580017
 1998 10 16 76564.929993
 1998 10 19 18568.450012
 1998 10 20 24580·049988
 1998 10 21 51573.719971
 1998 10 22 17578·109985
 1998 10 23 51577·429993
 1998 10 26 72579·669983
 1998 10 27 88583.030029
 1998 10 28 24575·659973
 1998 10 29 76583.010010
 1998 10 30 80592·409973
 1998 11 02 25599·289978
 1998 11 03 67599.950012
 1998 11 04 91606·789978
 1998 11 05 81610·809998
 1998 11 06 24614·909973
 1998 11 09 39614.799988
 1998 11 10 22611·349976
 1998 11 11 29612·099976
 1998 11 12 75606.280029
 1998 11 13 60606·359985
 1998 11 16 20612·320007
 1998 11 17 8618.059998
 1998 11 18 90615·919983
 1998 11 19 73621.340027
 1998 11 20 60625.140015
 1998 11 23 23637·440002
 1998 11 24 6639·059998
 1998 11 25 48637.179993
 1998 11 27 43640.219971
 1998 11 30 7640.250000
 1998 12 01 86631.270020
 1998 12 02 80631·150024
 1998 12 03 94632·809998
 1998 12 04 16632·780029
 1998 12 07 20638·549988
 1998 12 08 87641·479980
 1998 12 09 63636.979980
 1998 12 10 32636·010010
 1998 12 11 18626.809998
 1998 12 14 13625·760010
 1998 12 15 25623.150024
 1998 12 16 61625.229980
 1998 12 17 20632·340027
 1998 12 18 27637·260010
 1998 12 21 82648·429993
 1998 12 22 35647.820007
 1998 12 23 88657.820007
 1998 12 24 25658·020020
 1998 12 28 58660.020020
 1998 12 29 10665·250000
 1998 12 30 10667·130005
 1998 12 31 24667·080017
 1999 01 04  4672·929993
 1999 01 05  69671·219971
 1999 01 06  99684.940002
 1999 01 07  69684·820007
 1999 01 08  96689.150024
 1999 01 11  17688·280029
 1999 01 12  93683.309998
 1999 01 13  29674.010010
 1999 01 14  33668·669983
 1999 01 15  87671.179993
 1999 01 19  54676.869995
 1999 01 20  98686.869995
 1999 01 21  41677·719971
 1999 01 22  36666·549988
 1999 01 25  71664.989990
 1999 01 26  96674.380005
 1999 01 27  70679.440002
 1999 01 28  44680.229980
 1999 01 29  57687.080017
 1999 02 01  66688.969971
 1999 02 02  96683·789978
 1999 02 03  18684·659973
 1999 02 04  48683·280029
 1999 02 05  77672·479980
 1999 02 08  19668.890015
 1999 02 09  91666.760010
 1999 02 10  10656.760010
 1999 02 11  25670·580017
 1999 02 12  65670·580017
 1999 02 16  18669.289978
 1999 02 17  28666.659973
 1999 02 18  27661.130005
 1999 02 19  84665·989990
 1999 02 22  81678.429993
 1999 02 23  16682·609985
 1999 02 24  29684·590027
 1999 02 25  52669·630005
 1999 02 26  88665.770020
 1999 03 01  13662·309998
 1999 03 02  98667.960022
 1999 03 03  68659.780029
 1999 03 04  69666·190002
 1999 03 05  80679.979980
 1999 03 08  30683.890015
 1999 03 09  58689·380005
 1999 03 10  82685·729980
 1999 03 11  6694.969971
 1999 03 12  44694.030029
 1999 03 15  73694·880005
 1999 03 16  7697.020020
 1999 03 17  3694.400024
 1999 03 18  83699.200012
 1999 03 19  87702·020020
 1999 03 22  52691·570007
 1999 03 23  10687·849976
 1999 03 24  17673.799988
 1999 03 25  2685.090027
 1999 03 26  48685.080017
 1999 03 29  90696·270020
 1999 03 30  40695.729980
 1999 03 31  43697·539978
 1999 04 01  53688.840027
 1999 04 05  29701.549988
 1999 04 06  70704.229980
 1999 04 07  60705·169983
 1999 04 08  46711·700012
 1999 04 09  42715·679993
 1999 04 12  53720·419983
 1999 04 13  28723·390015
 1999 04 14  36721.760010
 1999 04 15  66709.869995
 1999 04 16  58706.729980
 1999 04 19  48714·789978
 1999 04 20  53697.789978
 1999 04 21  64714·289978
 1999 04 22  77725·140015
 1999 04 23  46727·659973
 1999 04 26  55728·469971
 1999 04 27  24732·669983
 1999 04 28  32730·590027
 1999 04 29  71725.320007
 1999 04 30  23724.090027
 1999 05 03  58724·820007
 1999 05 04  65725·280029
 1999 05 05  99721·770020
 1999 05 06  63722.229980
 1999 05 07  5720.900024
 1999 05 10  46724.659973
 1999 05 11  31729·479980
 1999 05 12  8733·969971
 1999 05 13  28739.140015
 1999 05 14  69734·619995
 1999 05 17  91719·659973
 1999 05 18  14722·380005
 1999 05 19  14722.619995
 1999 05 20  53726·280029
 1999 05 21  31721·609985
 1999 05 24  63717·669983
 1999 05 25  76708.109985
 1999 05 26  42701·239990
 1999 05 27  26701·239990
 1999 05 28  60701·719971
 1999 06 01  53700.770020
 1999 06 02  6698.159973
 1999 06 03  75701·669983
 1999 06 04  39713.119995
 1999 06 07  6717·979980
 1999 06 08  39717.400024
 1999 06 09  5712.599976
 1999 06 10  55709.179993
 1999 06 11  25705.070007
 1999 06 14  59699.039978
 1999 06 15  65703.340027
 1999 06 16  90714·650024
 1999 06 17  21720·429993
 1999 06 18  11720.859985
 1999 06 21  32723·729980
 1999 06 22  52725·090027
 1999 06 23  33717.049988
 1999 06 24  64716·090027
 1999 06 25  5713·609985
 1999 06 28  70715·710022
 1999 06 29  24725·549988
 1999 06 30  12736·739990
 1999 07 01  11740·520020
 1999 07 02  3745.070007
 1999 07 06  81752·229980
 1999 07 07  75746·140015
 1999 07 08  98749·789978
 1999 07 09  31750·369995
 1999 07 12  18752·479980
 1999 07 13  96748.520020
 1999 07 14  44749·289978
 1999 07 15  62755·000000
 1999 07 16  72758.969971
 1999 07 19  44759.780029
 1999 07 20  47752·809998
 1999 07 21  27741·919983
 1999 07 22  7738·739990
 1999 07 23  14732·789978
 1999 07 26  34727.570007
 1999 07 27  82732.159973
 1999 07 28  9732·780029
 1999 07 29  25730·349976
 1999 07 30  55722.330017
 1999 08 02  10719·929993
 1999 08 03  92715.349976
 1999 08 04  22709.849976
 1999 08 05  85701·450012
 1999 08 06  17703.000000
 1999 08 09  95696.969971
 1999 08 10  72692·340027
 1999 08 11  25694.270020
 1999 08 12  34700.229980
 1999 08 13  79708·130005
 1999 08 16  70710·210022
 1999 08 17  0716·679993
 1999 08 18  18716·679993
 1999 08 19  32711.020020
 1999 08 20  36712·559998
 1999 08 23  61724·650024
 1999 08 24  52730.510010
 1999 08 25  68734.429993
 1999 08 26  14733.349976
 1999 08 27  82727·119995
 1999 08 30  40718·940002
 1999 08 31  25709.489990
 1999 09 01  72709.559998
 1999 09 02  65709·440002
 1999 09 03  16723.280029
 1999 09 07  65725·219971
 1999 09 08  5722·450012
 1999 09 09  34718·520020
 1999 09 10  36724·010010
 1999 09 13  76721·150024
 1999 09 14  32716·950012
 1999 09 15  41719.250000
 1999 09 16  81705·469971
 1999 09 17  72712.640015
 1999 09 20  97713·539978
 1999 09 21  59711.630005
 1999 09 22  59701·409973
 1999 09 23  89701.679993
 1999 09 24  69683·690002
 1999 09 27  91690.960022
 1999 09 28  0685·039978
 1999 09 29  91687·530029
 1999 09 30  43688.640015
 1999 10 01  61684·799988
 1999 10 04  61694·989990
 1999 10 05  66701.510010
 1999 10 06  37706·530029
 1999 10 07  19708·159973
 1999 10 08  24710·690002
 1999 10 11  27713·119995
 1999 10 12  96711·960022
 1999 10 13  42699.539978
 1999 10 14  96687.580017
 1999 10 15  11685·179993
 1999 10 18  89669.359985
 1999 10 19  29682.460022
 1999 10 20  8686.679993
 1999 10 21  82686·679993
 1999 10 22  9696.489990
 1999 10 25  5692.950012
 1999 10 26  17694.710022
 1999 10 27  27692.239990
 1999 10 28  77714·599976
 1999 10 29  22731·250000
 1999 11 01  5729·510010
 1999 11 02  59730·690002
 1999 11 03  36727·090027
 1999 11 04  54732.520020
 1999 11 05  78742·440002
 1999 11 08  17740·640015
 1999 11 09  56742·010010
 1999 11 10  3739·880005
 1999 11 11  67740·950012
 1999 11 12  62748·169983
 1999 11 15  30749.359985
 1999 11 16  92760.799988
 1999 11 17  30762.559998
 1999 11 18  84764·280029
 1999 11 19  77764·580017
 1999 11 22  73764.669983
 1999 11 23  48764.549988
 1999 11 24  94760·719971
 1999 11 26  43764.309998
 1999 11 29  22760·369995
 1999 11 30  28756.729980
 1999 12 01  31751·539978
 1999 12 02  95757·809998
 1999 12 03  38777·479980
 1999 12 06  2771·169983
 1999 12 07  57768·349976
 1999 12 08  28764·659973
 1999 12 09  47767·010010
 1999 12 10  25766·969971
 1999 12 13  61766·369995
 1999 12 14  62764·299988
 1999 12 15  99761.090027
 1999 12 16  80763.719971
 1999 12 17  55769.570007
 1999 12 20  40768·789978
 1999 12 21  70773.289978
 1999 12 22  74776.000000
 1999 12 23  78787.190002
 1999 12 27  32787·830017
 1999 12 28  60787·450012
 1999 12 29  37790·440002
 1999 12 30  91794·270020
 1999 12 31  31794.380005
 2000 01 03 94798·419983
 2000 01 04 27786.270020
 2000 01 05 84762.210022
 2000 01 06 57761·960022
 2000 01 07 23777·250000
 2000 01 10 25792·429993
 2000 01 11 69789.760010
 2000 01 12 54780.340027
 2000 01 13 23788.010010
 2000 01 14 38799·299988
 2000 01 18 83795·640015
 2000 01 19 91796·090027
 2000 01 20 93799.559998
 2000 01 21 97794.809998
 2000 01 24 90797·340027
 2000 01 25 62774·229980
 2000 01 26 59775·119995
 2000 01 27 60778·679993
 2000 01 28 78767·260010
 2000 01 31 87761·739990
 2000 02 01 72772·130005
 2000 02 02 7777·489990
 2000 02 03 59781.460022
 2000 02 04 9787·169983
 2000 02 07 6782.830017
 2000 02 08 46791.880005
 2000 02 09 72793.619995
 2000 02 10 97782·530029
 2000 02 11 63780.200012
 2000 02 14 8769·479980
 2000 02 15 79775.229980
 2000 02 16 47775.250000
 2000 02 17 67773.969971
 2000 02 18 50770.070007
 2000 02 22 68753·119995
 2000 02 23 76762·530029
 2000 02 24 69761·820007
 2000 02 25 53762·799988
 2000 02 28 52761·289978
 2000 02 29 30768·479980
 2000 03 01 44778·000000
 2000 03 02 24778·690002
 2000 03 03 69792·390015
 2000 03 06 76793.890015
 2000 03 07 94790·049988
 2000 03 08 95773.880005
 2000 03 09 82789·940002
 2000 03 10 10796.969971
 2000 03 13 42786.650024
 2000 03 14 22785.159973
 2000 03 15 78777·010010
 2000 03 16 51810·460022
 2000 03 17 40820·330017
 2000 03 20 87816.580017
 2000 03 21 72823·750000
 2000 03 22 42833.750000
 2000 03 23 63847.380005
 2000 03 24 96858.479980
 2000 03 27 99849.419983
 2000 03 28 52843·429993
 2000 03 29 11837·640015
 2000 03 30 82833·849976
 2000 03 31 24835·200012
 2000 04 03 77829.309998
 2000 04 04 10833·000000
 2000 04 05 0825.570007
 2000 04 06 35829·380005
 2000 04 07 35834·119995
 2000 04 10 10838.229980
 2000 04 11 33826·559998
 2000 04 12 43823.049988
 2000 04 13 70805·950012
 2000 04 14 87784·989990
 2000 04 17 88761·739990
 2000 04 18 88785.960022
 2000 04 19 51790.409973
 2000 04 20 40782·940002
 2000 04 24 94780·710022
 2000 04 25 31804·150024
 2000 04 26 73807·450012
 2000 04 27 96800.869995
 2000 04 28 11805.190002
 2000 05 01 62812.530029
 2000 05 02 54806·070007
 2000 05 03 4791.429993
 2000 05 04 18779.669983
 2000 05 05 92788.549988
 2000 05 08 39786·900024
 2000 05 09 40784·280029
 2000 05 10 23773.309998
 2000 05 11 60770·159973
 2000 05 12 97781·890015
 2000 05 15 5792·570007
 2000 05 16 57803·130005
 2000 05 17 28801.090027
 2000 05 18 22795·919983
 2000 05 19 24783.270020
 2000 05 22 78767.679993
 2000 05 23 85764.780029
 2000 05 24 33760·270020
 2000 05 25 47767.320007
 2000 05 26 66755·469971
 2000 05 30 43775.400024
 2000 05 31 74782·229980
 2000 06 01 50791.700012
 2000 06 02 28812.929993
 2000 06 05 40811.650024
 2000 06 06 15808·809998
 2000 06 07 32807·849976
 2000 06 08 96809·549988
 2000 06 09 39808.520020
 2000 06 12 50803.849976
 2000 06 13 20805.099976
 2000 06 14 26812.559998
 2000 06 15 29810.359985
 2000 06 16 97810.750000
 2000 06 19 64816.299988
 2000 06 20 1817.299988
 2000 06 21 21814·830017
 2000 06 22 1813·359985
 2000 06 23 39802·359985
 2000 06 26 27799.750000
 2000 06 27 53802.070007
 2000 06 28 31803·989990
 2000 06 29 45798.789978
 2000 06 30 35796·539978
 2000 07 03 90804.809998
 2000 07 05 81804.440002
 2000 07 06 9799.900024
 2000 07 07 82813·179993
 2000 07 10 18814·570007
 2000 07 11 70815.909973
 2000 07 12 80821.210022
 2000 07 13 50825.530029
 2000 07 14 51830·409973
 2000 07 17 43834·599976
 2000 07 18 33831.419983
 2000 07 19 45820·669983
 2000 07 20 25824·659973
 2000 07 21 69822·270020
 2000 07 24 70815.549988
 2000 07 25 99808·559998
 2000 07 26 5806·539978
 2000 07 27 41799.789978
 2000 07 28 15793.570007
 2000 07 31 69782.979980
 2000 08 01 78787.169983
 2000 08 02 79791.260010
 2000 08 03 19792.190002
 2000 08 04 36799.130005
 2000 08 07 57807.929993
 2000 08 08 27809·489990
 2000 08 09 58813·159973
 2000 08 10 7804·489990
 2000 08 11 80804·989990
 2000 08 14 54814·409973
 2000 08 15 31815.659973
 2000 08 16 14817·549988
 2000 08 17 10819.770020
 2000 08 18 55820·590027
 2000 08 21 64822.849976
 2000 08 22 13825·809998
 2000 08 23 35826·039978
 2000 08 24 47829.469971
 2000 08 25 8831·469971
 2000 08 28 86837·090027
 2000 08 29 66833.369995
 2000 08 30 77831.979980
 2000 08 31 38842·289978
 2000 09 01 39845·690002
 2000 09 05 44841·469971
 2000 09 06 12835.169983
 2000 09 07 53832.359985
 2000 09 08 5831·419983
 2000 09 11 30832.299988
 2000 09 12 47827·169983
 2000 09 13 81821·820007
 2000 09 14 39827.530029
 2000 09 15 12820.909973
 2000 09 18 1812·849976
 2000 09 19 71808·200012
 2000 09 20 23807·989990
 2000 09 21 3804·809998
 2000 09 22 18803.520020
 2000 09 25 98809·969971
 2000 09 26 65803·940002
 2000 09 27 41798·510010
 2000 09 28 67811·989990
 2000 09 29 62811·030029
 2000 10 02 96803·690002
 2000 10 03 89804.549988
 2000 10 04 43794.849976
 2000 10 05 90797.820007
 2000 10 06 71795.500000
 2000 10 09 34776·719971
 2000 10 10 64776·599976
 2000 10 11 32762·599976
 2000 10 12 74756.710022
 2000 10 13 91756.929993
 2000 10 16 75761·760010
 2000 10 17 63762.710022
 2000 10 18 10747·299988
 2000 10 19 96765.039978
 2000 10 20 45776·960022
 2000 10 23 83777·030029
 2000 10 24 12781·619995
 2000 10 25 12770.739990
 2000 10 26 67757.150024
 2000 10 27 17763·140015
 2000 10 30 35772.409973
 2000 10 31 28788·719971
 2000 11 01 62788·559998
 2000 11 02 17792.270020
 2000 11 03 62793.909973
 2000 11 06 56796.650024
 2000 11 07 73793·989990
 2000 11 08 58794·929993
 2000 11 09 0777·770020
 2000 11 10 34771·260010
 2000 11 13 69751.940002
 2000 11 14 39764.469971
 2000 11 15 79769.219971
 2000 11 16 25768·030029
 2000 11 17 45761.250000
 2000 11 20 87750.909973
 2000 11 21 56740·150024
 2000 11 22 17735.380005
 2000 11 24 20734·900024
 2000 11 27 52745·659973
 2000 11 28 14742.020020
 2000 11 29 23734.880005
 2000 11 30 37728·929993
 2000 12 01 8727.140015
 2000 12 04 58725.140015
 2000 12 05 81751·869995
 2000 12 06 67753.140015
 2000 12 07 58740·469971
 2000 12 08 21758·130005
 2000 12 11 53765·960022
 2000 12 12 2762.000000
 2000 12 13 25763.070007
 2000 12 14 59747·340027
 2000 12 15 27734·890015
 2000 12 18 63732.109985
 2000 12 19 60738.359985
 2000 12 20 53715·739990
 2000 12 21 17702·219971
 2000 12 22 93715.419983
 2000 12 26 39720.650024
 2000 12 27 11730·059998
 2000 12 28 60735.210022
 2000 12 29 61737.940002
 2001 01 02  62725·750000
 2001 01 03  64738.130005
 2001 01 04  20738·940002
 2001 01 05  62729·219971
 2001 01 08  55707.950012
 2001 01 09  68715.169983
 2001 01 10  83719.130005
 2001 01 11  15730.760010
 2001 01 12  67732.409973
 2001 01 16  6729.739990
 2001 01 17  64741·390015
 2001 01 18  64741·849976
 2001 01 19  75744·369995
 2001 01 22  83741·780029
 2001 01 23  99748·289978
 2001 01 24  78753·049988
 2001 01 25  78750.580017
 2001 01 26  32744.559998
 2001 01 29  52750·140015
 2001 01 30  51755·809998
 2001 01 31  3759·820007
 2001 02 01  9753.210022
 2001 02 02  10754·330017
 2001 02 05  3741.690002
 2001 02 06  98747·609985
 2001 02 07  96741·729980
 2001 02 08  87740.609985
 2001 02 09  77730.359985
 2001 02 12  41729.619995
 2001 02 13  0733·859985
 2001 02 14  20723·729980
 2001 02 15  42731·679993
 2001 02 16  31729.130005
 2001 02 20  51719·030029
 2001 02 21  73704.770020
 2001 02 22  94691.510010
 2001 02 23  93687·369995
 2001 02 26  7697.599976
 2001 02 27  33699.070007
 2001 02 28  50693.280029
 2001 03 01  78681.349976
 2001 03 02  50687.690002
 2001 03 05  12683·299988
 2001 03 06  55696.450012
 2001 03 07  62694·330017
 2001 03 08  85694·820007
 2001 03 09  50692·919983
 2001 03 12  79675.940002
 2001 03 13  45657.619995
 2001 03 14  46657·500000
 2001 03 15  9649.789978
 2001 03 16  15643.539978
 2001 03 19  51643.109985
 2001 03 20  87647·450012
 2001 03 21  76630.090027
 2001 03 22  82616·250000
 2001 03 23  32625·729980
 2001 03 26  91636·130005
 2001 03 27  65647·690002
 2001 03 28  25647.260010
 2001 03 29  63636·150024
 2001 03 30  65636.599976
 2001 04 02  13639·049988
 2001 04 03  13626·200012
 2001 04 04  45609·479980
 2001 04 05  40629·090027
 2001 04 06  84629.090027
 2001 04 09  40625.729980
 2001 04 10  2641.729980
 2001 04 11  73647·450012
 2001 04 12  65647.789978
 2001 04 16  24647·780029
 2001 04 17  85652.200012
 2001 04 18  46682·650024
 2001 04 19  69686·280029
 2001 04 20  11686·270020
 2001 04 23  70680·239990
 2001 04 24  64674.510010
 2001 04 25  35674·359985
 2001 04 26  69683·450012
 2001 04 27  57686·570007
 2001 04 30  61696.400024
 2001 05 01  24695.309998
 2001 05 02  93699·440002
 2001 05 03  70697.030029
 2001 05 04  91696.229980
 2001 05 07  25698·309998
 2001 05 08  1696·489990
 2001 05 09  62693·309998
 2001 05 10  38696·590027
 2001 05 11  51691.719971
 2001 05 14  38685·559998
 2001 05 15  7690.280029
 2001 05 16  8705.950012
 2001 05 17  39712·280029
 2001 05 18  73710.250000
 2001 05 21  5722·849976
 2001 05 22  31724·940002
 2001 05 23  53721.460022
 2001 05 24  0712.590027
 2001 05 25  82712·179993
 2001 05 29  66704·489990
 2001 05 30  81697·700012
 2001 05 31  38693.989990
 2001 06 01  88696·349976
 2001 06 04  94697·890015
 2001 06 05  35709.429993
 2001 06 06  31708.200012
 2001 06 07  99704·900024
 2001 06 08  20704.799988
 2001 06 11  52697.960022
 2001 06 12  49694.750000
 2001 06 13  14694·640015
 2001 06 14  78684·599976
 2001 06 15  97672·890015
 2001 06 18  86673·010010
 2001 06 19  60675·349976
 2001 06 20  23674·710022
 2001 06 21  57682·539978
 2001 06 22  60681·190002
 2001 06 25  87677.210022
 2001 06 26  37671.729980
 2001 06 27  45671.969971
 2001 06 28  16680.809998
 2001 06 29  71683.380005
 2001 07 02  27683·770020
 2001 07 03  99681.750000
 2001 07 05  23680·299988
 2001 07 06  10671.960022
 2001 07 09  24661·690002
 2001 07 10  81662.780029
 2001 07 11  75651·739990
 2001 07 12  32665.849976
 2001 07 13  86670·260010
 2001 07 16  80670·830017
 2001 07 17  91668·219971
 2001 07 18  86667·929993
 2001 07 19  93673·159973
 2001 07 20  8667.770020
 2001 07 23  16667.919983
 2001 07 24  48655·049988
 2001 07 25  53652·960022
 2001 07 26  3661·309998
 2001 07 27  18664.510010
 2001 07 30  18664.169983
 2001 07 31  97671.630005
 2001 08 01  29672.179993
 2001 08 02  93674.489990
 2001 08 03  21671·200012
 2001 08 06  81668·070007
 2001 08 07  73663.669983
 2001 08 08  58663·250000
 2001 08 09  9650.859985
 2001 08 10  88655·510010
 2001 08 13  48656·609985
 2001 08 14  58659·179993
 2001 08 15  55655.489990
 2001 08 16  23649·989990
 2001 08 17  91649·989990
 2001 08 20  62644.239990
 2001 08 21  62648.869995
 2001 08 22  20642·650024
 2001 08 23  67644·020020
 2001 08 24  64651.349976
 2001 08 27  53652·679993
 2001 08 28  33648·900024
 2001 08 29  62642·130005
 2001 08 30  84634·210022
 2001 08 31  80629.260010
 2001 09 04  45636.690002
 2001 09 05  89626.219971
 2001 09 06  65623.179993
 2001 09 07  18609.750000
 2001 09 10  63603·679993
 2001 09 17  88601·179993
 2001 09 18  77574·510010
 2001 09 19  67570·049988
 2001 09 20  18557.489990
 2001 09 21  19540·080017
 2001 09 24  14552·169983
 2001 09 25  53556·820007
 2001 09 26  66558.080017
 2001 09 27  72556·900024
 2001 09 28  95569·530029
 2001 10 01  25569.530029
 2001 10 02  90573.799988
 2001 10 03  58587·750000
 2001 10 04  64593·070007
 2001 10 05  61585·880005
 2001 10 08  97585·429993
 2001 10 09  17581.289978
 2001 10 10  90591.530029
 2001 10 11  59602·179993
 2001 10 12  16601·659973
 2001 10 15  11598·179993
 2001 10 16  68604.190002
 2001 10 17  45607·289978
 2001 10 18  7590·500000
 2001 10 19  27589.700012
 2001 10 22  16597·640015
 2001 10 23  70602·130005
 2001 10 24  49597.270020
 2001 10 25  79603.390015
 2001 10 26  79608·739990
 2001 10 29  8605.869995
 2001 10 30  50591·679993
 2001 10 31  5589·739990
 2001 11 01  25595.229980
 2001 11 02  62597·190002
 2001 11 05  41606·179993
 2001 11 06  67613·219971
 2001 11 07  50617·419983
 2001 11 08  55621·809998
 2001 11 09  79614.200012
 2001 11 12  54613.789978
 2001 11 13  72623·830017
 2001 11 14  38628·900024
 2001 11 15  45628·659973
 2001 11 16  77626.679993
 2001 11 19  35631.520020
 2001 11 20  87631.940002
 2001 11 21  47626.359985
 2001 11 23  76631.239990
 2001 11 26  8635·570007
 2001 11 27  1638.770020
 2001 11 28  15631·729980
 2001 11 29  13627·140015
 2001 11 30  86628·500000
 2001 12 03  7626.150024
 2001 12 04  7629.799988
 2001 12 05  76645·960022
 2001 12 06  87646.270020
 2001 12 07  55643·039978
 2001 12 10  4638.570007
 2001 12 11  77634.640015
 2001 12 12  57629.719971
 2001 12 13  20627.219971
 2001 12 14  13622.039978
 2001 12 17  56627.200012
 2001 12 18  63632.010010
 2001 12 19  2635·859985
 2001 12 20  66634·809998
 2001 12 21  73632·669983
 2001 12 24  0633·140015
 2001 12 26  28639·429993
 2001 12 27  18638.859985
 2001 12 28  19642·919983
 2001 12 31  88641·219971
 2002 01 02 46637·270020
 2002 01 03 52643·700012
 2002 01 04 4649.969971
 2002 01 07 70650·619995
 2002 01 08 33644.840027
 2002 01 09 74649.450012
 2002 01 10 68641·190002
 2002 01 11 15641.049988
 2002 01 14 90633.929993
 2002 01 15 16634·630005
 2002 01 16 73633·159973
 2002 01 17 19629.520020
 2002 01 18 40629.500000
 2002 01 22 35626.580017
 2002 01 23 7625·109985
 2002 01 24 98629·979980
 2002 01 25 36629.119995
 2002 01 28 12629·700012
 2002 01 29 83629.840027
 2002 01 30 99617.309998
 2002 01 31 52625.599976
 2002 02 01 54625.599976
 2002 02 04 39621·270020
 2002 02 05 90610·340027
 2002 02 06 88606·429993
 2002 02 07 92604·640015
 2002 02 08 38606·900024
 2002 02 11 65615.239990
 2002 02 12 71616.080017
 2002 02 13 84620.169983
 2002 02 14 67622·609985
 2002 02 15 44618·059998
 2002 02 19 50610·989990
 2002 02 20 10607·570007
 2002 02 21 40609·080017
 2002 02 22 70604.919983
 2002 02 25 1614.599976
 2002 02 26 78616·250000
 2002 02 27 94620·750000
 2002 02 28 12619.659973
 2002 03 01 24625·859985
 2002 03 04 19638·580017
 2002 03 05 92641·210022
 2002 03 06 66645.190002
 2002 03 07 44646.049988
 2002 03 08 90649·820007
 2002 03 11 22649.940002
 2002 03 12 49647.330017
 2002 03 13 13645·739990
 2002 03 14 72641.950012
 2002 03 15 98646.609985
 2002 03 18 6650·159973
 2002 03 19 5650.940002
 2002 03 20 72649·090027
 2002 03 21 56641·489990
 2002 03 22 7642·739990
 2002 03 25 20639·530029
 2002 03 26 21636.940002
 2002 03 27 61637·590027
 2002 03 28 45641.909973
 2002 04 01 85638·590027
 2002 04 02 77637·750000
 2002 04 03 99633.119995
 2002 04 04 39628·380005
 2002 04 05 50630.250000
 2002 04 08 21626.549988
 2002 04 09 83628·359985
 2002 04 10 34630.510010
 2002 04 11 89629·989990
 2002 04 12 59621·169983
 2002 04 15 52622·950012
 2002 04 16 99630·950012
 2002 04 17 4633·070007
 2002 04 18 24631.219971
 2002 04 19 69630·739990
 2002 04 22 27628.489990
 2002 04 23 19620·799988
 2002 04 24 71619.960022
 2002 04 25 21612·419983
 2002 04 26 39613.840027
 2002 04 29 85604·140015
 2002 04 30 83606·599976
 2002 05 01 20609.830017
 2002 05 02 78611.140015
 2002 05 03 78607·510010
 2002 05 06 66603.169983
 2002 05 07 6593·549988
 2002 05 08 13609·539978
 2002 05 09 98609.500000
 2002 05 10 52601.909973
 2002 05 13 41601·130005
 2002 05 14 38614.489990
 2002 05 15 70618·200012
 2002 05 16 97614·270020
 2002 05 17 13618.169983
 2002 05 20 74618.169983
 2002 05 21 45614.210022
 2002 05 22 83606·059998
 2002 05 23 35612.429993
 2002 05 24 62612.429993
 2002 05 28 98606·409973
 2002 05 29 17600·580017
 2002 05 30 44597.559998
 2002 05 31 74603.109985
 2002 06 03 29598.190002
 2002 06 04 31584·159973
 2002 06 05 4586·010010
 2002 06 06 3586·000000
 2002 06 07 64577·390015
 2002 06 10 80580·159973
 2002 06 11 2580.109985
 2002 06 12 68569·619995
 2002 06 13 54570.940002
 2002 06 14 47563.289978
 2002 06 17 51578·179993
 2002 06 18 13581·159973
 2002 06 19 72579·200012
 2002 06 20 38570·789978
 2002 06 21 90561·640015
 2002 06 24 8558·690002
 2002 06 25 21560·330017
 2002 06 26 85544.799988
 2002 06 27 81552·070007
 2002 06 28 47558·489990
 2002 07 01 26554·190002
 2002 07 02 44539.609985
 2002 07 03 11529·719971
 2002 07 05 48548.609985
 2002 07 08 36550·840027
 2002 07 09 98543.020020
 2002 07 10 95530.580017
 2002 07 11 56515.880005
 2002 07 12 27519.380005
 2002 07 15 52512·229980
 2002 07 16 69511·690002
 2002 07 17 40516·229980
 2002 07 18 0506.480011
 2002 07 19 39491·720001
 2002 07 22 97477·869995
 2002 07 23 94463·600006
 2002 07 24 80471.670013
 2002 07 25 15477·619995
 2002 07 26 66476.420013
 2002 07 29 37502·190002
 2002 07 30 17508·059998
 2002 07 31 62508.130005
 2002 08 01 90508·119995
 2002 08 02 14494.059998
 2002 08 05 87482·290009
 2002 08 06 86487.350006
 2002 08 07 6490.299988
 2002 08 08 93504.459991
 2002 08 09 91508.529999
 2002 08 12 19505·760010
 2002 08 13 78507·279999
 2002 08 14 69510.839996
 2002 08 15 52518.039978
 2002 08 16 18520·059998
 2002 08 19 92528·440002
 2002 08 20 61528·140015
 2002 08 21 23529.140015
 2002 08 22 64536·500000
 2002 08 23 63535.200012
 2002 08 26 13528·630005
 2002 08 27 78531·500000
 2002 08 28 64519·460022
 2002 08 29 27514·450012
 2002 08 30 94516·080017
 2002 09 03 17509·649994
 2002 09 04 50499.329987
 2002 09 05 48498·179993
 2002 09 06 98501·350006
 2002 09 09 67505·609985
 2002 09 10 78506.890015
 2002 09 11 14514·080017
 2002 09 12 45506.429993
 2002 09 13 77496·989990
 2002 09 16 29496.540009
 2002 09 17 37502·100006
 2002 09 18 79488.690002
 2002 09 19 23484·049988
 2002 09 20 12473.059998
 2002 09 23 56470·529999
 2002 09 24 68464.010010
 2002 09 25 5469.779999
 2002 09 26 56476·500000
 2002 09 27 33475·869995
 2002 09 30 6461.209991
 2002 10 01 49472·019989
 2002 10 02 19473.940002
 2002 10 03 57466·950012
 2002 10 04 14458·970001
 2002 10 07 5448.119995
 2002 10 08 83447·690002
 2002 10 09 39442.559998
 2002 10 10 35446·369995
 2002 10 11 49466·510010
 2002 10 14 53466.820007
 2002 10 15 19487.079987
 2002 10 16 38487.079987
 2002 10 17 80489·179993
 2002 10 18 62490.359985
 2002 10 21 58497.779999
 2002 10 22 18497·350006
 2002 10 23 24495.239990
 2002 10 24 67498.570007
 2002 10 25 45496.480011
 2002 10 28 93501.670013
 2002 10 29 32492.549988
 2002 10 30 49495·290009
 2002 10 31 93497.600006
 2002 11 01 8500.690002
 2002 11 04 79512·369995
 2002 11 05 14507·130005
 2002 11 06 39512·849976
 2002 11 07 31511.959991
 2002 11 08 66503.850006
 2002 11 11 94495·459991
 2002 11 12 47495.130005
 2002 11 13 58494.109985
 2002 11 14 17500·790009
 2002 11 15 47504·070007
 2002 11 18 4507·200012
 2002 11 19 7501.130005
 2002 11 20 83506·339996
 2002 11 21 53518·049988
 2002 11 22 24519.609985
 2002 11 25 22520·030029
 2002 11 26 40518·039978
 2002 11 27 19521.869995
 2002 11 29 43522.859985
 2002 12 02 72529.380005
 2002 12 03 88519.049988
 2002 12 04 77513.150024
 2002 12 05 26511.320007
 2002 12 06 52508·190002
 2002 12 09 52506·630005
 2002 12 10 83502.619995
 2002 12 11 59505.209991
 2002 12 12 80504·730011
 2002 12 13 83501·279999
 2002 12 16 20505·709991
 2002 12 17 57506.070007
 2002 12 18 1501.649994
 2002 12 19 56499.309998
 2002 12 20 93498·420013
 2002 12 23 55501·220001
 2002 12 24 85498.929993
 2002 12 26 72502.309998
 2002 12 27 35495.350006
 2002 12 30 19490.380005
 2002 12 31 24491·059998
 2003 01 02  55505·179993
 2003 01 03  2506·230011
 2003 01 06  35517·530029
 2003 01 07  38516.650024
 2003 01 08  57512.450012
 2003 01 09  75515.039978
 2003 01 10  16517.690002
 2003 01 13  72519·070007
 2003 01 14  53517·130005
 2003 01 15  62517.659973
 2003 01 16  1514.409973
 2003 01 17  95508·200012
 2003 01 21  42503.239990
 2003 01 22  93494·510010
 2003 01 23  52495.010010
 2003 01 24  0493.540009
 2003 01 27  51480·730011
 2003 01 28  27479.000000
 2003 01 29  57483.260010
 2003 01 30  7481·709991
 2003 01 31  30478·000000
 2003 02 03  43481.339996
 2003 02 04  28478.779999
 2003 02 05  60479·649994
 2003 02 06  54470.500000
 2003 02 07  50471·010010
 2003 02 10  5465.899994
 2003 02 11  27469.279999
 2003 02 12  24463.390015
 2003 02 13  77456.809998
 2003 02 14  49463·720001
 2003 02 18  4473·380005
 2003 02 19  65472·880005
 2003 02 20  83471.670013
 2003 02 21  49473·679993
 2003 02 24  10471.709991
 2003 02 25  27467.109985
 2003 02 26  49467.290009
 2003 02 27  17468.589996
 2003 02 28  88471.190002
 2003 03 03  86474·250000
 2003 03 04  82465.239990
 2003 03 05  92461.989990
 2003 03 06  7461·980011
 2003 03 07  42461.690002
 2003 03 10  12461.309998
 2003 03 11  36453.500000
 2003 03 12  63447·619995
 2003 03 13  21462.730011
 2003 03 14  97467.519989
 2003 03 17  37479·100006
 2003 03 18  73481.420013
 2003 03 19  72485.320007
 2003 03 20  18488.010010
 2003 03 21  8497·130005
 2003 03 24  82497·160004
 2003 03 25  73488.660004
 2003 03 26  83486·519989
 2003 03 27  88485·630005
 2003 03 28  60483·679993
 2003 03 31  21480·399994
 2003 04 01  22479.209991
 2003 04 02  37491·820007
 2003 04 03  99492·359985
 2003 04 04  44490·670013
 2003 04 07  92502.339996
 2003 04 08  46490.329987
 2003 04 09  21492.660004
 2003 04 10  92484·109985
 2003 04 11  75490·320007
 2003 04 14  26491.660004
 2003 04 15  68494·799988
 2003 04 16  39497·959991
 2003 04 17  78496.589996
 2003 04 21  16498·920013
 2003 04 22  9506·559998
 2003 04 23  87511·100006
 2003 04 24  32510·709991
 2003 04 25  78506·589996
 2003 04 28  40510·160004
 2003 04 29  61513.729980
 2003 04 30  94512.900024
 2003 05 01  1511·880005
 2003 05 02  78518·260010
 2003 05 05  10520.489990
 2003 05 06  45523.690002
 2003 05 07  97522.440002
 2003 05 08  69518·549988
 2003 05 09  12520.700012
 2003 05 12  93528·010010
 2003 05 13  3528.640015
 2003 05 14  81528·530029
 2003 05 15  65529.200012
 2003 05 16  68529·219971
 2003 05 19  84526.859985
 2003 05 20  9516·940002
 2003 05 21  95516.070007
 2003 05 22  28522.679993
 2003 05 23  27523.239990
 2003 05 27  71533·049988
 2003 05 28  53536.679993
 2003 05 29  54538·409973
 2003 05 30  44540.640015
 2003 06 02  12548.869995
 2003 06 03  14545·169983
 2003 06 04  52553·690002
 2003 06 05  74555.659973
 2003 06 06  1565.719971
 2003 06 09  78554·260010
 2003 06 10  55552.010010
 2003 06 11  79558·909973
 2003 06 12  31561·780029
 2003 06 13  72560.799988
 2003 06 16  18565·840027
 2003 06 17  48568·229980
 2003 06 18  23567.989990
 2003 06 19  44566.090027
 2003 06 20  25560.320007
 2003 06 23  93557.210022
 2003 06 24  21552·030029
 2003 06 25  71554.510010
 2003 06 26  80552.710022
 2003 06 27  52554.539978
 2003 06 30  92551·820007
 2003 07 01  54551.130005
 2003 07 02  17557·729980
 2003 07 03  89558.299988
 2003 07 07  33564·479980
 2003 07 08  16567·440002
 2003 07 09  90568.190002
 2003 07 10  90564·580017
 2003 07 11  61563.219971
 2003 07 14  10571.630005
 2003 07 15  84568·929993
 2003 07 16  69565.340027
 2003 07 17  20560.030029
 2003 07 18  9558.780029
 2003 07 21  3558·280029
 2003 07 22  64556.409973
 2003 07 23  81556.940002
 2003 07 24  15562·049988
 2003 07 25  79561·419983
 2003 07 28  38562.960022
 2003 07 29  37562·330017
 2003 07 30  53559·429993
 2003 07 31  69565.640015
 2003 08 01  78558·520020
 2003 08 04  8554·909973
 2003 08 05  74553·280029
 2003 08 06  56548.530029
 2003 08 07  98547·369995
 2003 08 08  36550.140015
 2003 08 11  52553·260010
 2003 08 12  44556.690002
 2003 08 13  35557·799988
 2003 08 14  93557.729980
 2003 08 15  88558·450012
 2003 08 18  67563.320007
 2003 08 19  52565·440002
 2003 08 20  71566.020020
 2003 08 21  8569·640015
 2003 08 22  80571·059998
 2003 08 25  37560.840027
 2003 08 26  90562·780029
 2003 08 27  62563·640015
 2003 08 28  66567·619995
 2003 08 29  3570.599976
 2003 09 02  94578·270020
 2003 09 03  25582.239990
 2003 09 04  30582.320007
 2003 09 05  88582.489990
 2003 09 08  52584.590027
 2003 09 09  98584.369995
 2003 09 10  5579·849976
 2003 09 11  55577.359985
 2003 09 12  58577.140015
 2003 09 15  6577·340027
 2003 09 16  47582·609985
 2003 09 17  91583.659973
 2003 09 18  32588.460022
 2003 09 19  99588·539978
 2003 09 22  39586·650024
 2003 09 23  10583.349976
 2003 09 24  17583·380005
 2003 09 25  53574·460022
 2003 09 26  85567.239990
 2003 09 29  50568.590027
 2003 09 30  83568.559998
 2003 10 01  69575.469971
 2003 10 02  19577·890015
 2003 10 03  73587·710022
 2003 10 06  24586·549988
 2003 10 07  71588.700012
 2003 10 08  97589·159973
 2003 10 09  67594.030029
 2003 10 10  58589.760010
 2003 10 13  10594·700012
 2003 10 14  0595·380005
 2003 10 15  45597·830017
 2003 10 16  31596·690002
 2003 10 17  62595·960022
 2003 10 20  35591·390015
 2003 10 21  45593·900024
 2003 10 22  11592.659973
 2003 10 23  26586.030029
 2003 10 24  33584.900024
 2003 10 27  30587.979980
 2003 10 28  93593·799988
 2003 10 29  29595.900024
 2003 10 30  52598.200012
 2003 10 31  88597.739990
 2003 11 03  95602·780029
 2003 11 04  20601·710022
 2003 11 05  74599.559998
 2003 11 06  32602·409973
 2003 11 07  62604.570007
 2003 11 10  75600.049988
 2003 11 11  3595.859985
 2003 11 12  99602·219971
 2003 11 13  62603·320007
 2003 11 14  95605.630005
 2003 11 17  73597.640015
 2003 11 18  52596.739990
 2003 11 19  91593.450012
 2003 11 20  4594.940002
 2003 11 21  40590.190002
 2003 11 24  80599·210022
 2003 11 25  66602.859985
 2003 11 26  54603·239990
 2003 11 28  85604.729980
 2003 12 01  95610·739990
 2003 12 02  33611·679993
 2003 12 03  19612·830017
 2003 12 04  16609.000000
 2003 12 05  35608.630005
 2003 12 08  61608.099976
 2003 12 09  0609.520020
 2003 12 10  64603.359985
 2003 12 11  64609.619995
 2003 12 12  42610.390015
 2003 12 15  22615·330017
 2003 12 16  84609·739990
 2003 12 17  68610.239990
 2003 12 18  98617·760010
 2003 12 19  37618.359985
 2003 12 22  60619·549988
 2003 12 23  61621·869995
 2003 12 24  71621.840027
 2003 12 26  18623·210022
 2003 12 29  98629.640015
 2003 12 30  80629·960022
 2003 12 31  31631·659973
 2004 01 02 67634·169983
 2004 01 05 29636·429993
 2004 01 06 90638.010010
 2004 01 07 72639·219971
 2004 01 08 8642·479980
 2004 01 09 11642·820007
 2004 01 12 76641.159973
 2004 01 13 14641.809998
 2004 01 14 93642.650024
 2004 01 15 23646·119995
 2004 01 16 53648·200012
 2004 01 20 0650.090027
 2004 01 21 97653·669983
 2004 01 22 75654·739990
 2004 01 23 59654·260010
 2004 01 26 99657.239990
 2004 01 27 20657.239990
 2004 01 28 96653.500000
 2004 01 29 55644·260010
 2004 01 30 6643·700012
 2004 02 02 87648.669983
 2004 02 03 43645·549988
 2004 02 04 31644·549988
 2004 02 05 40640·960022
 2004 02 06 49648.469971
 2004 02 09 99650·020020
 2004 02 10 98651.299988
 2004 02 11 45657·979980
 2004 02 12 81657·690002
 2004 02 13 70657·070007
 2004 02 17 95657·830017
 2004 02 18 90657.239990
 2004 02 19 84658.020020
 2004 02 20 87652.020020
 2004 02 23 85650.140015
 2004 02 24 69648·010010
 2004 02 25 83648·820007
 2004 02 26 8650.789978
 2004 02 27 56653·479980
 2004 03 01 1657.559998
 2004 03 02 28657·510010
 2004 03 03 13654.919983
 2004 03 04 20656.820007
 2004 03 05 31661·719971
 2004 03 08 96660.369995
 2004 03 09 10652·760010
 2004 03 10 15649·299988
 2004 03 11 27640·460022
 2004 03 12 85638·150024
 2004 03 15 30638·150024
 2004 03 16 5633.799988
 2004 03 17 85639.960022
 2004 03 18 22639·580017
 2004 03 19 29638.080017
 2004 03 22 77631.119995
 2004 03 23 22626·219971
 2004 03 24 57624.130005
 2004 03 25 90631·229980
 2004 03 26 44634·250000
 2004 03 29 83639.479980
 2004 03 30 65641·880005
 2004 03 31 19643·890015
 2004 04 01 44647.289978
 2004 04 02 37652·840027
 2004 04 05 47655·659973
 2004 04 06 47655.659973
 2004 04 07 39653.380005
 2004 04 08 79654.700012
 2004 04 12 29652·929993
 2004 04 13 32653·049988
 2004 04 14 19643·630005
 2004 04 15 27644·159973
 2004 04 16 59645.330017
 2004 04 19 55645·409973
 2004 04 20 95647.450012
 2004 04 21 26639·599976
 2004 04 22 15649.530029
 2004 04 23 22649.130005
 2004 04 26 5651·030029
 2004 04 27 45651·799988
 2004 04 28 96646.859985
 2004 04 29 66640·830017
 2004 04 30 13634·789978
 2004 05 03 77634·270020
 2004 05 04 28639.729980
 2004 05 05 42638.479980
 2004 05 06 6636.469971
 2004 05 07 43633.640015
 2004 05 10 61622·200012
 2004 05 11 33620·380005
 2004 05 12 98621.070007
 2004 05 13 86624·200012
 2004 05 14 70623.609985
 2004 05 17 45619.549988
 2004 05 18 25618·479980
 2004 05 19 75625·780029
 2004 05 20 56618.059998
 2004 05 21 9621.880005
 2004 05 24 52623.460022
 2004 05 25 4631·359985
 2004 05 26 45633·359985
 2004 05 27 84637·530029
 2004 05 28 65636.840027
 2004 06 01 93637·190002
 2004 06 02 86640.190002
 2004 06 03 49638·530029
 2004 06 04 78640·059998
 2004 06 07 86646.630005
 2004 06 08 55647·280029
 2004 06 09 12647·179993
 2004 06 10 28643.130005
 2004 06 14 52642·989990
 2004 06 15 53643·359985
 2004 06 16 4642·440002
 2004 06 17 79641·700012
 2004 06 18 85644·489990
 2004 06 21 4643.820007
 2004 06 22 82642.440002
 2004 06 23 19648·580017
 2004 06 24 3649.500000
 2004 06 25 60649·320007
 2004 06 28 28647·750000
 2004 06 29 60645.469971
 2004 06 30 53647·900024
 2004 07 01 95647·539978
 2004 07 02 48640·500000
 2004 07 06 40638.830017
 2004 07 07 1635.849976
 2004 07 08 11634.090027
 2004 07 09 73631.570007
 2004 07 12 22631.440002
 2004 07 13 44631·650024
 2004 07 14 32633·390015
 2004 07 15 62630.979980
 2004 07 16 94629·719971
 2004 07 19 99625.440002
 2004 07 20 8628.270020
 2004 07 21 94631.590027
 2004 07 22 69621.409973
 2004 07 23 10619.760010
 2004 07 26 16615.559998
 2004 07 27 78618.590027
 2004 07 28 85619.500000
 2004 07 29 48622.820007
 2004 07 30 55623.320007
 2004 08 02 44625.690002
 2004 08 03 4624·869995
 2004 08 04 6621.669983
 2004 08 05 52619.590027
 2004 08 06 49609.179993
 2004 08 09 15602.039978
 2004 08 10 3608·150024
 2004 08 11 55608.150024
 2004 08 12 74606.210022
 2004 08 13 30601·409973
 2004 08 16 84608·570007
 2004 08 17 42612·359985
 2004 08 18 27617·960022
 2004 08 19 88617.960022
 2004 08 20 17621·400024
 2004 08 23 11621.909973
 2004 08 24 39621·780029
 2004 08 25 50624.630005
 2004 08 26 97624·830017
 2004 08 27 89626·880005
 2004 08 30 67625.929993
 2004 08 31 6623·869995
 2004 09 01 43627.289978
 2004 09 02 26632·799988
 2004 09 03 92633.719971
 2004 09 07 68635.669983
 2004 09 08 99635·309998
 2004 09 09 97634·780029
 2004 09 10 21637·039978
 2004 09 13 74640·039978
 2004 09 14 34639.510010
 2004 09 15 3638.880005
 2004 09 16 85638.390015
 2004 09 17 87640·359985
 2004 09 20 42639·380005
 2004 09 21 70641.390015
 2004 09 22 42640·320007
 2004 09 23 94631·359985
 2004 09 24 43631·609985
 2004 09 27 46629·539978
 2004 09 28 73630.020020
 2004 09 29 9632.179993
 2004 09 30 80633·570007
 2004 10 01 8642·289978
 2004 10 04 84647·440002
 2004 10 05 69645·960022
 2004 10 06 23648.419983
 2004 10 07 57648·419983
 2004 10 08 7642.710022
 2004 10 11 37638.690002
 2004 10 12 66637.909973
 2004 10 13 17639.700012
 2004 10 14 99632.330017
 2004 10 15 2631·809998
 2004 10 18 28632·580017
 2004 10 19 40635.049988
 2004 10 20 42627·349976
 2004 10 21 76630·669983
 2004 10 22 52630.460022
 2004 10 25 0624.309998
 2004 10 26 41631·710022
 2004 10 27 97640·390015
 2004 10 28 9642·590027
 2004 10 29 97642.969971
 2004 11 01 29643·929993
 2004 11 02 27648·020020
 2004 11 03 93652·390015
 2004 11 04 58659.950012
 2004 11 05 63665·020020
 2004 11 08 56662·789978
 2004 11 09 22663·750000
 2004 11 10 33664·700012
 2004 11 11 23667·840027
 2004 11 12 95673·820007
 2004 11 15 41674.159973
 2004 11 16 96674.020020
 2004 11 17 18676·960022
 2004 11 18 83674.390015
 2004 11 19 18673·849976
 2004 11 22 49670.719971
 2004 11 23 77671·859985
 2004 11 24 82674.469971
 2004 11 26 49676.890015
 2004 11 29 16677·559998
 2004 11 30 58673.289978
 2004 12 01 81680.929993
 2004 12 02 51682.770020
 2004 12 03 49683·909973
 2004 12 06 43681.260010
 2004 12 07 92681.179993
 2004 12 08 70675.979980
 2004 12 09 23678.979980
 2004 12 10 38680.039978
 2004 12 13 53684.150024
 2004 12 14 74688·030029
 2004 12 15 37689·489990
 2004 12 16 75690.169983
 2004 12 17 26687.190002
 2004 12 20 58687·809998
 2004 12 21 17689·010010
 2004 12 22 10692.349976
 2004 12 23 1693.479980
 2004 12 27 40694·000000
 2004 12 28 15694·309998
 2004 12 29 26694·469971
 2004 12 30 90695.900024
 2004 12 31 66696.880005
 2005 01 03  4696.659973
 2005 01 04  28688.780029
 2005 01 05  30680·070007
 2005 01 06  3678·909973
 2005 01 07  86678·650024
 2005 01 10  49680·859985
 2005 01 11  85677·950012
 2005 01 12  46676.140015
 2005 01 13  86676.400024
 2005 01 14  44675·669983
 2005 01 18  43682.020020
 2005 01 19  14682·020020
 2005 01 20  54675.440002
 2005 01 21  97672.739990
 2005 01 24  16669·030029
 2005 01 25  52669.479980
 2005 01 26  66670·669983
 2005 01 27  12672.070007
 2005 01 28  42670·669983
 2005 01 31  29674.659973
 2005 02 01  22679·869995
 2005 02 02  23682·770020
 2005 02 03  84681.780029
 2005 02 04  37687.780029
 2005 02 07  48688·559998
 2005 02 08  85688·900024
 2005 02 09  30688·349976
 2005 02 10  98684.260010
 2005 02 11  93689·929993
 2005 02 14  80689·500000
 2005 02 15  93692.760010
 2005 02 16  55692.880005
 2005 02 17  33692·549988
 2005 02 18  16687·239990
 2005 02 22  11686·900024
 2005 02 23  77681.270020
 2005 02 24  69685.460022
 2005 02 25  22692.500000
 2005 02 28  47692.419983
 2005 03 01  58693·099976
 2005 03 02  27695·340027
 2005 03 03  57694·969971
 2005 03 04  88699.900024
 2005 03 07  17702·590027
 2005 03 08  55700·760010
 2005 03 09  2696.750000
 2005 03 10  48691.599976
 2005 03 11  99692·770020
 2005 03 14  31690.260010
 2005 03 15  63692.780029
 2005 03 16  64685·469971
 2005 03 17  72682·570007
 2005 03 18  53681·950012
 2005 03 21  73680.440002
 2005 03 22  99681.309998
 2005 03 23  31673·119995
 2005 03 24  48675.510010
 2005 03 28  86674.919983
 2005 03 29  42674·940002
 2005 03 30  96675·549988
 2005 03 31  66677·299988
 2005 04 01  87680.909973
 2005 04 04  4674·400024
 2005 04 05  9677.140015
 2005 04 06  83680.380005
 2005 04 07  80681.729980
 2005 04 08  25681·520020
 2005 04 11  40676·940002
 2005 04 12  98680.140015
 2005 04 13  98678·909973
 2005 04 14  66671·179993
 2005 04 15  84663.530029
 2005 04 18  38656.390015
 2005 04 19  97660.549988
 2005 04 20  16661.200012
 2005 04 21  59663·429993
 2005 04 22  52663·429993
 2005 04 25  60665.210022
 2005 04 26  88666.500000
 2005 04 27  10663·000000
 2005 04 28  16660·900024
 2005 04 29  91660.030029
 2005 05 02  19663·650024
 2005 05 03  5666.450012
 2005 05 04  30671.669983
 2005 05 05  24673·409973
 2005 05 06  73673.030029
 2005 05 09  40674·369995
 2005 05 10  20674·369995
 2005 05 11  15670·409973
 2005 05 12  37671·390015
 2005 05 13  32665.349976
 2005 05 16  36666·929993
 2005 05 17  45671·820007
 2005 05 18  24680·270020
 2005 05 19  27682·380005
 2005 05 20  53682.400024
 2005 05 23  22686·320007
 2005 05 24  72684.989990
 2005 05 25  93684·330017
 2005 05 26  73686.799988
 2005 05 27  76687·590027
 2005 05 31  44687·210022
 2005 06 01  24691.969971
 2005 06 02  19691.760010
 2005 06 03  64692·229980
 2005 06 06  28688·679993
 2005 06 07  41694·630005
 2005 06 08  44690·590027
 2005 06 09  69690.400024
 2005 06 10  37691·219971
 2005 06 13  85693.109985
 2005 06 14  21694.190002
 2005 06 15  96694.890015
 2005 06 16  8697·700012
 2005 06 17  28702·109985
 2005 06 20  52701.369995
 2005 06 21  78700·489990
 2005 06 22  5701·880005
 2005 06 23  63700.219971
 2005 06 24  62691.260010
 2005 06 27  70687·080017
 2005 06 28  15692.780029
 2005 06 29  9693·780029
 2005 06 30  1693·979980
 2005 07 01  56691.070007
 2005 07 05  52696.679993
 2005 07 06  10697.000000
 2005 07 07  44692.900024
 2005 07 08  40701·669983
 2005 07 11  52706·559998
 2005 07 12  35709.609985
 2005 07 13  93708.520020
 2005 07 14  55713.239990
 2005 07 15  80710.340027
 2005 07 18  80709.500000
 2005 07 19  72711.440002
 2005 07 20  58715.549988
 2005 07 21  23715·140015
 2005 07 22  61713·750000
 2005 07 25  32716·109985
 2005 07 26  30713·799988
 2005 07 27  93715·320007
 2005 07 28  25720.380005
 2005 07 29  48720.719971
 2005 08 01  78718·030029
 2005 08 02  30721.359985
 2005 08 03  40721.809998
 2005 08 04  20721.140015
 2005 08 05  33715·010010
 2005 08 08  95711·969971
 2005 08 09  0712·000000
 2005 08 10  75716.820007
 2005 08 11  53714·500000
 2005 08 12  76714·500000
 2005 08 15  24714.219971
 2005 08 16  62712·739990
 2005 08 17  18707·700012
 2005 08 18  87705.619995
 2005 08 19  57706·770020
 2005 08 22  56709·080017
 2005 08 23  35706.429993
 2005 08 24  66707.599976
 2005 08 25  67701.979980
 2005 08 26  59701·330017
 2005 08 29  37701·719971
 2005 08 30  74700.989990
 2005 08 31  49706·840027
 2005 09 01  95710.950012
 2005 09 02  79709·280029
 2005 09 06  1714·479980
 2005 09 07  22716.659973
 2005 09 08  15716.380005
 2005 09 09  43719.669983
 2005 09 12  58719.969971
 2005 09 13  30719.010010
 2005 09 14  95714·969971
 2005 09 15  37713·070007
 2005 09 16  85716·380005
 2005 09 19  42716·320007
 2005 09 20  34715.510010
 2005 09 21  91706.659973
 2005 09 22  43702.950012
 2005 09 23  52704·559998
 2005 09 26  58707·260010
 2005 09 27  62706.250000
 2005 09 28  21706·409973
 2005 09 29  79710·849976
 2005 09 30  18712.570007
 2005 10 03  32715·299988
 2005 10 04  32713·799988
 2005 10 05  69704·950012
 2005 10 06  89695.950012
 2005 10 07  8694.450012
 2005 10 10  12692.820007
 2005 10 11  88690·669983
 2005 10 12  71687.250000
 2005 10 13  20680·309998
 2005 10 14  27685·700012
 2005 10 17  33688.320007
 2005 10 18  89687.580017
 2005 10 19  27690.640015
 2005 10 20  62691.640015
 2005 10 21  22686·289978
 2005 10 24  95694·359985
 2005 10 25  9695.260010
 2005 10 26  32696·460022
 2005 10 27  99689.330017
 2005 10 28  63691·739990
 2005 10 31  73700·419983
 2005 11 01  73698·419983
 2005 11 02  33703.590027
 2005 11 03  94709.409973
 2005 11 04  50707.960022
 2005 11 07  50709.039978
 2005 11 08  18708·179993
 2005 11 09  13709·979980
 2005 11 10  98713.169983
 2005 11 11  49715.239990
 2005 11 14  74715·700012
 2005 11 15  70716·049988
 2005 11 16  98712·359985
 2005 11 17  84719·010010
 2005 11 18  45722.960022
 2005 11 21  42727.090027
 2005 11 22  57730.739990
 2005 11 23  92735·539978
 2005 11 25  99734·510010
 2005 11 28  28734·330017
 2005 11 29  6732.130005
 2005 11 30  37729·280029
 2005 12 01  32733·619995
 2005 12 02  54734.070007
 2005 12 05  2733.270020
 2005 12 06  6737·250000
 2005 12 07  61732.799988
 2005 12 08  70732.349976
 2005 12 09  26732.280029
 2005 12 12  13733.049988
 2005 12 13  32737.080017
 2005 12 14  51739·099976
 2005 12 15  85738·409973
 2005 12 16  95737·940002
 2005 12 19  13734·869995
 2005 12 20  99730·929993
 2005 12 21  12734·340027
 2005 12 22  14734·270020
 2005 12 23  99735.539978
 2005 12 27  38736·679993
 2005 12 28  61730·380005
 2005 12 29  60730·309998
 2005 12 30  8726.919983
 2006 01 03 18735·590027
 2006 01 04 16738.750000
 2006 01 05 44739·869995
 2006 01 06 85745·820007
 2006 01 09 16749.330017
 2006 01 10 83749.260010
 2006 01 11 5751.719971
 2006 01 12 99751·419983
 2006 01 13 31748·419983
 2006 01 17 93747·750000
 2006 01 18 6744.919983
 2006 01 19 44748·570007
 2006 01 20 89747·109985
 2006 01 23 3737.320007
 2006 01 24 34740·270020
 2006 01 25 40740.840027
 2006 01 26 40743.390015
 2006 01 27 95749.419983
 2006 01 30 3750·030029
 2006 01 31 30749.280029
 2006 02 01 61748.530029
 2006 02 02 75748·039978
 2006 02 03 49741.390015
 2006 02 06 83739.039978
 2006 02 07 50738.940002
 2006 02 08 75737.929993
 2006 02 09 37742·770020
 2006 02 10 94739·000000
 2006 02 13 33737·469971
 2006 02 14 52743·210022
 2006 02 15 54745·179993
 2006 02 16 81750.599976
 2006 02 17 62750.900024
 2006 02 21 86752.169983
 2006 02 22 13753·479980
 2006 02 23 90753.780029
 2006 02 24 10752·960022
 2006 02 27 86756.520020
 2006 02 28 52754·700012
 2006 03 01 89753.650024
 2006 03 02 80753.369995
 2006 03 03 82756·570007
 2006 03 06 33751.239990
 2006 03 07 72745.489990
 2006 03 08 95744.919983
 2006 03 09 32746.510010
 2006 03 10 45746.940002
 2006 03 13 58749·640015
 2006 03 14 7755·190002
 2006 03 15 16759.400024
 2006 03 16 0763·000000
 2006 03 17 92762·440002
 2006 03 20 90762.929993
 2006 03 21 42763.700012
 2006 03 22 37760·590027
 2006 03 23 42760.109985
 2006 03 24 46761.950012
 2006 03 27 40760.690002
 2006 03 28 18762·440002
 2006 03 29 3763·150024
 2006 03 30 0765.909973
 2006 03 31 69762.000000
 2006 04 03 32765·630005
 2006 04 04 94764·159973
 2006 04 05 1767.340027
 2006 04 06 9766.890015
 2006 04 07 90768·580017
 2006 04 10 60760.450012
 2006 04 11 26759·900024
 2006 04 12 66753·989990
 2006 04 13 31755·150024
 2006 04 17 68755.640015
 2006 04 18 74765·880005
 2006 04 19 74767.539978
 2006 04 20 18771.590027
 2006 04 21 14771.169983
 2006 04 24 72767·239990
 2006 04 25 87766.200012
 2006 04 26 39766·700012
 2006 04 27 16768·530029
 2006 04 28 69768·849976
 2006 05 01 89769·849976
 2006 05 02 6766.859985
 2006 05 03 18766·880005
 2006 05 04 41768·280029
 2006 05 05 85775.940002
 2006 05 08 58776.130005
 2006 05 09 91775·940002
 2006 05 10 89774.820007
 2006 05 11 8773.179993
 2006 05 12 58762·760010
 2006 05 15 27754.700012
 2006 05 16 37756.640015
 2006 05 17 13753.109985
 2006 05 18 92743.659973
 2006 05 19 47741·260010
 2006 05 22 36738.450012
 2006 05 23 83742·049988
 2006 05 24 75735·869995
 2006 05 25 93741.090027
 2006 05 26 62745.630005
 2006 05 30 23745·299988
 2006 05 31 44739·780029
 2006 06 01 36749.750000
 2006 06 02 14753·039978
 2006 06 05 67751·280029
 2006 06 06 62739.369995
 2006 06 07 70740·989990
 2006 06 08 19732.659973
 2006 06 09 70735.299988
 2006 06 12 16729.809998
 2006 06 13 13722.210022
 2006 06 14 27714·570007
 2006 06 15 14731.359985
 2006 06 16 21729.909973
 2006 06 19 10729·250000
 2006 06 20 12724·429993
 2006 06 21 6730·250000
 2006 06 22 13726.909973
 2006 06 23 29728.039978
 2006 06 26 77727.440002
 2006 06 27 77729·090027
 2006 06 28 55724.330017
 2006 06 29 66740·380005
 2006 06 30 44742·789978
 2006 07 03 84745·919983
 2006 07 05 36745·770020
 2006 07 06 39744.030029
 2006 07 07 67742·000000
 2006 07 10 9740·729980
 2006 07 11 68739.700012
 2006 07 12 92739.450012
 2006 07 13 18730·539978
 2006 07 14 57720·489990
 2006 07 17 90718.729980
 2006 07 18 94718.619995
 2006 07 19 0731.960022
 2006 07 20 62732·440002
 2006 07 21 63723·250000
 2006 07 24 41729.909973
 2006 07 25 37736·429993
 2006 07 26 79737·080017
 2006 07 27 77738.280029
 2006 07 28 49740.349976
 2006 07 31 80739·760010
 2006 08 01 91738·690002
 2006 08 02 43742·049988
 2006 08 03 65743·280029
 2006 08 04 5749·390015
 2006 08 07 3740·580017
 2006 08 08 0741·919983
 2006 08 09 57741.659973
 2006 08 10 10734.919983
 2006 08 11 48734·299988
 2006 08 14 11738·460022
 2006 08 15 19743·080017
 2006 08 16 23749.760010
 2006 08 17 82752.799988
 2006 08 18 63753·039978
 2006 08 21 70753.020020
 2006 08 22 93752·590027
 2006 08 23 86752·309998
 2006 08 24 70748·710022
 2006 08 25 55749·820007
 2006 08 28 96753.539978
 2006 08 29 68754·489990
 2006 08 30 69756·070007
 2006 08 31 42756.539978
 2006 09 01 32759·729980
 2006 09 05 59761.340027
 2006 09 06 23760.520020
 2006 09 07 26752·820007
 2006 09 08 26751·729980
 2006 09 11 16752·929993
 2006 09 12 20760·890015
 2006 09 13 25764·539978
 2006 09 14 30763·500000
 2006 09 15 20766·979980
 2006 09 18 74766·950012
 2006 09 19 85764.869995
 2006 09 20 17769·140015
 2006 09 21 78768·830017
 2006 09 22 21762·419983
 2006 09 25 74768.090027
 2006 09 26 90772·090027
 2006 09 27 21774.359985
 2006 09 28 25774.530029
 2006 09 29 86774·190002
 2006 10 02 72772·659973
 2006 10 03 7771.840027
 2006 10 04 73779·280029
 2006 10 05 41782·640015
 2006 10 06 15782·489990
 2006 10 09 16782·919983
 2006 10 10 80784·039978
 2006 10 11 82783·820007
 2006 10 12 94789·799988
 2006 10 13 56792·169983
 2006 10 16 81794.849976
 2006 10 17 79794.340027
 2006 10 18 9796.140015
 2006 10 19 58793·359985
 2006 10 20 41793·190002
 2006 10 23 25797·450012
 2006 10 24 86797·270020
 2006 10 25 79800.590027
 2006 10 26 47804.840027
 2006 10 27 41804.650024
 2006 10 30 75800·359985
 2006 10 31 1800·400024
 2006 11 01 12800.520020
 2006 11 02 70791·520020
 2006 11 03 51793·450012
 2006 11 06 29799.760010
 2006 11 07 75803·859985
 2006 11 08 81804·270020
 2006 11 09 15804.390015
 2006 11 10 96800·450012
 2006 11 13 97804.330017
 2006 11 14 68808.830017
 2006 11 15 92813.849976
 2006 11 16 59814·840027
 2006 11 17 67813.130005
 2006 11 20 51815·359985
 2006 11 21 33815.039978
 2006 11 22 98817.909973
 2006 11 24 97816·919983
 2006 11 27 74814·520020
 2006 11 28 13805·299988
 2006 11 29 21813.299988
 2006 11 30 27816·630005
 2006 12 01 5814·770020
 2006 12 04 32820.559998
 2006 12 05 59823·159973
 2006 12 06 17823.349976
 2006 12 07 39824.599976
 2006 12 08 16822·140015
 2006 12 11 70822·750000
 2006 12 12 57821.239990
 2006 12 13 96822·679993
 2006 12 14 15828.090027
 2006 12 15 34830.419983
 2006 12 18 59830.349976
 2006 12 19 19826.909973
 2006 12 20 5827.969971
 2006 12 21 57826.669983
 2006 12 22 62821.869995
 2006 12 26 77821·940002
 2006 12 27 86827·909973
 2006 12 28 73827·770020
 2006 12 29 27827.510010
 2007 01 03  64829·010010
 2007 01 04  83825.039978
 2007 01 05  38823·119995
 2007 01 08  43820.359985
 2007 01 09  1820·619995
 2007 01 10  46821.890015
 2007 01 11  32829·049988
 2007 01 12  24831·760010
 2007 01 16  30833·950012
 2007 01 17  52833.969971
 2007 01 18  63832.109985
 2007 01 19  5830·510010
 2007 01 22  21830·880005
 2007 01 23  1831.369995
 2007 01 24  63836.580017
 2007 01 25  52836·690002
 2007 01 26  68829·059998
 2007 01 29  17830·419983
 2007 01 30  87831.559998
 2007 01 31  50838.969971
 2007 02 01  90842·219971
 2007 02 02  52843.960022
 2007 02 05  18843.960022
 2007 02 06  15844.510010
 2007 02 07  32847.179993
 2007 02 08  80846·049988
 2007 02 09  63847·080017
 2007 02 12  82838·929993
 2007 02 13  62841·969971
 2007 02 14  2849·380005
 2007 02 15  52849.849976
 2007 02 16  16849·150024
 2007 02 20  75852·890015
 2007 02 21  44852.369995
 2007 02 22  43853.979980
 2007 02 23  3850.890015
 2007 02 26  90851·500000
 2007 02 27  56846.520020
 2007 02 28  18826.369995
 2007 03 01  58823·159973
 2007 03 02  50819.340027
 2007 03 05  13810·619995
 2007 03 06  82814·710022
 2007 03 07  17816.260010
 2007 03 08  26820·539978
 2007 03 09  15821.690002
 2007 03 12  67821.770020
 2007 03 13  44820.119995
 2007 03 14  11809·140015
 2007 03 15  89813·770020
 2007 03 16  31814.869995
 2007 03 19  27818·450012
 2007 03 20  24823·250000
 2007 03 21  84838.299988
 2007 03 22  55838·299988
 2007 03 23  78839·270020
 2007 03 26  10838·250000
 2007 03 27  75838.239990
 2007 03 28  45832·859985
 2007 03 29  36832·030029
 2007 03 30  37833·640015
 2007 04 02  64831·599976
 2007 04 03  33840·679993
 2007 04 04  62840.250000
 2007 04 05  0843.119995
 2007 04 09  76844.940002
 2007 04 10  76845.650024
 2007 04 11  46845·140015
 2007 04 12  18844·750000
 2007 04 13  61847·780029
 2007 04 16  55856.909973
 2007 04 17  0859·890015
 2007 04 18  35860·770020
 2007 04 19  93859.090027
 2007 04 20  78864·650024
 2007 04 23  62866·340027
 2007 04 24  21864.200012
 2007 04 25  75871·159973
 2007 04 26  74872.059998
 2007 04 27  95871.210022
 2007 04 30  68870·770020
 2007 05 01  31864.119995
 2007 05 02  3872·059998
 2007 05 03  87874.289978
 2007 05 04  97877.909973
 2007 05 07  11878·719971
 2007 05 08  44877.450012
 2007 05 09  50880·559998
 2007 05 10  52879.719971
 2007 05 11  92875·859985
 2007 05 14  4878·390015
 2007 05 15  22879.419983
 2007 05 16  2878·179993
 2007 05 17  72879·719971
 2007 05 18  16883·179993
 2007 05 21  67888·359985
 2007 05 22  40889·000000
 2007 05 23  79891.210022
 2007 05 24  36888·739990
 2007 05 25  73881.289978
 2007 05 29  86884.710022
 2007 05 30  61889·969971
 2007 05 31  45893.609985
 2007 06 01  51897.000000
 2007 06 04  85896·969971
 2007 06 05  95896·380005
 2007 06 06  50891·150024
 2007 06 07  41882·989990
 2007 06 08  5876.960022
 2007 06 11  81881.020020
 2007 06 12  83878·320007
 2007 06 13  4880.280029
 2007 06 14  40886.890015
 2007 06 15  44894.250000
 2007 06 18  1892·390015
 2007 06 19  29892.000000
 2007 06 20  10893·219971
 2007 06 21  35884.719971
 2007 06 22  84884.299988
 2007 06 25  30878·989990
 2007 06 26  59873·679993
 2007 06 27  29875·039978
 2007 06 28  40880·030029
 2007 06 29  42881.510010
 2007 07 02  55882·989990
 2007 07 03  26886.700012
 2007 07 05  1887.539978
 2007 07 06  30891·309998
 2007 07 09  94892·419983
 2007 07 10  52891.140015
 2007 07 11  22883·270020
 2007 07 12  82899·200012
 2007 07 13  94903·200012
 2007 07 16  57903.669983
 2007 07 17  87903.030029
 2007 07 18  10899.340027
 2007 07 19  99902·950012
 2007 07 20  17901·710022
 2007 07 23  0897.450012
 2007 07 24  52893·809998
 2007 07 25  78883·150024
 2007 07 26  32878·299988
 2007 07 27  94861.150024
 2007 07 30  71855.289978
 2007 07 31  27861·799988
 2007 08 01  28848·729980
 2007 08 02  26854·000000
 2007 08 03  56852·500000
 2007 08 06  62846.299988
 2007 08 07  54855·200012
 2007 08 08  77869.239990
 2007 08 09  18864·669983
 2007 08 10  30846·719971
 2007 08 13  86849.030029
 2007 08 14  54842·859985
 2007 08 15  95833.280029
 2007 08 16  99817·849976
 2007 08 17  25838.929993
 2007 08 20  88839·080017
 2007 08 21  52841.380005
 2007 08 22  63848·119995
 2007 08 23  96852·150024
 2007 08 24  36855·729980
 2007 08 27  75855.719971
 2007 08 28  41848.179993
 2007 08 29  49846·320007
 2007 08 30  80849·359985
 2007 08 31  77857·010010
 2007 09 04  77866·330017
 2007 09 05  60861.880005
 2007 09 06  26857.809998
 2007 09 07  97856.020020
 2007 09 10  41846·369995
 2007 09 11  30851.349976
 2007 09 12  7855.190002
 2007 09 13  97860·539978
 2007 09 14  27858.419983
 2007 09 17  82857.690002
 2007 09 18  78878·109985
 2007 09 19  65889.700012
 2007 09 20  54883.969971
 2007 09 21  69884.969971
 2007 09 24  21884.359985
 2007 09 25  14877·140015
 2007 09 26  66883·729980
 2007 09 27  65886.380005
 2007 09 28  44887.390015
 2007 10 01  82896.229980
 2007 10 02  32896·210022
 2007 10 03  70895.880005
 2007 10 04  76894·400024
 2007 10 05  31905·580017
 2007 10 08  46903.359985
 2007 10 09  11907·590027
 2007 10 10  77908.010010
 2007 10 11  51914·299988
 2007 10 12  27906.500000
 2007 10 15  37907·260010
 2007 10 16  26897.710022
 2007 10 17  53898·820007
 2007 10 18  20894.440002
 2007 10 19  24892·729980
 2007 10 22  30874·780029
 2007 10 23  75881·890015
 2007 10 24  94881.700012
 2007 10 25  72883.359985
 2007 10 26  22889·739990
 2007 10 29  80895·250000
 2007 10 30  43892.909973
 2007 10 31  7899.859985
 2007 11 01  57897.900024
 2007 11 02  57876·950012
 2007 11 05  85874·710022
 2007 11 06  79880.299988
 2007 11 07  18879·719971
 2007 11 08  18859·280029
 2007 11 09  66855.030029
 2007 11 12  64848.840027
 2007 11 13  11857.400024
 2007 11 14  1863·859985
 2007 11 15  54852·320007
 2007 11 16  61846·200012
 2007 11 19  67844.130005
 2007 11 20  69839.409973
 2007 11 21  43831·460022
 2007 11 23  96833.309998
 2007 11 26  44836·080017
 2007 11 27  10826.049988
 2007 11 28  53850·750000
 2007 11 29  21852·109985
 2007 11 30  23861·270020
 2007 12 03  36856.250000
 2007 12 04  28850·770020
 2007 12 05  9858.570007
 2007 12 06  10871·820007
 2007 12 07  86873·669983
 2007 12 10  36878·929993
 2007 12 11  61881.580017
 2007 12 12  38874·200012
 2007 12 13  22860.340027
 2007 12 14  72859·900024
 2007 12 17  3847·729980
 2007 12 18  63842.969971
 2007 12 19  33845.500000
 2007 12 20  56845·169983
 2007 12 21  86859.710022
 2007 12 24  66867.140015
 2007 12 26  31868·169983
 2007 12 27  30867·080017
 2007 12 28  84860.559998
 2007 12 31  55854.840027
 2008 01 02 54851.140015
 2008 01 03 65842.080017
 2008 01 04 97835·859985
 2008 01 07 60821·039978
 2008 01 08 65824.630005
 2008 01 09 55810·349976
 2008 01 10 53822·239990
 2008 01 11 39817.090027
 2008 01 14 52815.219971
 2008 01 15 18814·130005
 2008 01 16 0800·849976
 2008 01 17 72793.179993
 2008 01 18 28777.119995
 2008 01 22 99762·609985
 2008 01 23 14772·030029
 2008 01 24 68781.849976
 2008 01 25 30789·400024
 2008 01 28 67782.530029
 2008 01 29 95788·849976
 2008 01 30 57800·469971
 2008 01 31 22801.010010
 2008 02 01 16808·450012
 2008 02 04 70808·280029
 2008 02 05 96800·099976
 2008 02 06 92783.640015
 2008 02 07 66780.390015
 2008 02 08 88777·989990
 2008 02 11 67777·820007
 2008 02 12 52789·299988
 2008 02 13 59793.580017
 2008 02 14 24793.250000
 2008 02 15 76781.789978
 2008 02 19 40791.330017
 2008 02 20 67789.960022
 2008 02 21 80793·150024
 2008 02 22 54783·580017
 2008 02 25 19796·219971
 2008 02 26 81804.280029
 2008 02 27 80804·609985
 2008 02 28 60799·210022
 2008 02 29 77791.729980
 2008 03 03 23772.950012
 2008 03 04 75769·520020
 2008 03 05 74777.559998
 2008 03 06 28771·739990
 2008 03 07 36758·929993
 2008 03 10 40748·030029
 2008 03 11 2762·109985
 2008 03 12 8769·489990
 2008 03 13 88763·849976
 2008 03 14 75764·039978
 2008 03 17 77744.739990
 2008 03 18 81767·309998
 2008 03 19 75773·640015
 2008 03 20 7766·679993
 2008 03 24 56784·679993
 2008 03 25 34784.419983
 2008 03 26 15782.039978
 2008 03 27 85778·200012
 2008 03 28 19771·619995
 2008 03 31 81767·909973
 2008 04 01 53791.450012
 2008 04 02 85796·309998
 2008 04 03 73795.609985
 2008 04 04 59799.250000
 2008 04 07 57802.390015
 2008 04 08 7793·989990
 2008 04 09 51792.609985
 2008 04 10 32791.059998
 2008 04 11 22787·630005
 2008 04 14 77773.419983
 2008 04 15 8773·989990
 2008 04 16 86791.239990
 2008 04 17 67792.260010
 2008 04 18 45807·760010
 2008 04 21 27804·539978
 2008 04 22 36803.250000
 2008 04 23 36802.159973
 2008 04 24 86808.080017
 2008 04 25 14809·690002
 2008 04 28 19812.200012
 2008 04 29 98808.559998
 2008 04 30 1812.719971
 2008 05 01 0815·739990
 2008 05 02 97823·159973
 2008 05 05 48818.700012
 2008 05 06 15822·599976
 2008 05 07 43822·049988
 2008 05 08 59812.169983
 2008 05 09 4809·820007
 2008 05 12 79814.830017
 2008 05 13 23816·880005
 2008 05 14 18825.140015
 2008 05 15 11827.400024
 2008 05 16 67828.440002
 2008 05 19 48836·409973
 2008 05 20 11828·179993
 2008 05 21 37825·039978
 2008 05 22 81813.679993
 2008 05 23 50810·890015
 2008 05 27 2807·239990
 2008 05 28 78810·340027
 2008 05 29 46819.309998
 2008 05 30 84818.710022
 2008 06 02 78816·780029
 2008 06 03 51813·250000
 2008 06 04 11811·169983
 2008 06 05 32821·190002
 2008 06 06 52821·109985
 2008 06 09 1801·950012
 2008 06 10 53798·609985
 2008 06 11 2793.799988
 2008 06 12 62790·570007
 2008 06 13 98794·679993
 2008 06 16 72798.190002
 2008 06 17 25799.669983
 2008 06 18 72791.349976
 2008 06 19 36789.369995
 2008 06 20 94787·020020
 2008 06 23 56776.229980
 2008 06 24 68775.219971
 2008 06 25 32780·450012
 2008 06 26 68772·840027
 2008 06 27 79754·229980
 2008 06 30 63754.520020
 2008 07 01 33750·580017
 2008 07 02 70754·159973
 2008 07 03 0739·239990
 2008 07 07 97740.510010
 2008 07 08 7741.150024
 2008 07 09 0743·729980
 2008 07 10 50732.609985
 2008 07 11 31732·840027
 2008 07 14 47731·359985
 2008 07 15 85720.609985
 2008 07 16 86727.479980
 2008 07 17 53736·679993
 2008 07 18 74736·820007
 2008 07 21 73739·909973
 2008 07 22 89746.900024
 2008 07 23 77754·690002
 2008 07 24 31749.719971
 2008 07 25 41738.070007
 2008 07 28 67736.400024
 2008 07 29 40738·820007
 2008 07 30 87750.450012
 2008 07 31 90750·739990
 2008 08 01 51742·929993
 2008 08 04 5737.549988
 2008 08 05 38748.789978
 2008 08 06 43753.690002
 2008 08 07 97752·119995
 2008 08 08 59757·059998
 2008 08 11 0766.820007
 2008 08 12 53762·539978
 2008 08 13 88757·260010
 2008 08 14 17761.000000
 2008 08 15 20762.969971
 2008 08 18 93761.140015
 2008 08 19 29748.549988
 2008 08 20 16746.840027
 2008 08 21 66749.090027
 2008 08 22 65755.520020
 2008 08 25 52755.299988
 2008 08 26 18745.539978
 2008 08 27 31751.580017
 2008 08 28 94760.940002
 2008 08 29 15760.909973
 2008 09 02 11762.539978
 2008 09 03 37749·309998
 2008 09 04 31745·239990
 2008 09 05 99727·900024
 2008 09 08 10744.679993
 2008 09 09 25739.719971
 2008 09 10 50725·489990
 2008 09 11 9728.200012
 2008 09 12 50732·250000
 2008 09 15 66730·419983
 2008 09 16 52709·090027
 2008 09 17 79709.039978
 2008 09 18 96708.190002
 2008 09 19 54739·799988
 2008 09 22 63735.820007
 2008 09 23 65714·200012
 2008 09 24 34700.140015
 2008 09 25 8711·590027
 2008 09 26 33707·820007
 2008 09 29 48706.469971
 2008 09 30 79680·039978
 2008 10 01 71679.179993
 2008 10 02 37675.090027
 2008 10 03 34667·380005
 2008 10 06 68635.429993
 2008 10 07 14619·000000
 2008 10 08 76588.219971
 2008 10 09 57580.239990
 2008 10 10 63539.809998
 2008 10 13 30582·169983
 2008 10 14 75602.950012
 2008 10 15 71575.280029
 2008 10 16 53545·989990
 2008 10 17 39567·539978
 2008 10 20 84567·830017
 2008 10 21 60567·830017
 2008 10 22 51550·580017
 2008 10 23 84530.400024
 2008 10 24 79520·119995
 2008 10 27 29510.720001
 2008 10 28 94534.940002
 2008 10 29 34553.770020
 2008 10 30 61551·510010
 2008 10 31 10565·929993
 2008 11 03 45561.890015
 2008 11 04 85578.419983
 2008 11 05 54577·380005
 2008 11 06 60546.820007
 2008 11 07 92534·599976
 2008 11 10 54546.130005
 2008 11 11 9526·570007
 2008 11 12 60514·500000
 2008 11 13 49522·679993
 2008 11 14 87523.460022
 2008 11 17 2504·059998
 2008 11 18 17494·959991
 2008 11 19 53493.079987
 2008 11 20 52465.880005
 2008 11 21 32454.739990
 2008 11 24 63491.470001
 2008 11 25 66493.369995
 2008 11 26 43507·220001
 2008 11 28 26512·229980
 2008 12 01 54512·200012
 2008 12 02 78484·649994
 2008 12 03 80497.779999
 2008 12 04 33499·950012
 2008 12 05 73501.380005
 2008 12 08 0524.190002
 2008 12 09 7524·429993
 2008 12 10 29519.520020
 2008 12 11 25517.260010
 2008 12 12 70505·559998
 2008 12 15 92506.540009
 2008 12 16 15523.179993
 2008 12 17 42527.330017
 2008 12 18 52523·010010
 2008 12 19 30520.659973
 2008 12 22 16510.760010
 2008 12 23 81505.950012
 2008 12 24 34499·660004
 2008 12 26 41502.549988
 2008 12 29 81502·500000
 2008 12 30 24512·140015
 2008 12 31 27524.469971
 2009 01 02  67537.960022
 2009 01 05  87539·429993
 2009 01 06  77544·020020
 2009 01 07  71539·520020
 2009 01 08  79525·989990
 2009 01 09  34526.950012
 2009 01 12  71513·900024
 2009 01 13  28506.019989
 2009 01 14  71503.190002
 2009 01 15  48492·170013
 2009 01 16  65496·049988
 2009 01 20  86491.790009
 2009 01 21  61485·980011
 2009 01 22  78485.200012
 2009 01 23  38483·660004
 2009 01 26  57491·809998
 2009 01 27  94490.209991
 2009 01 28  0506.350006
 2009 01 29  98504·390015
 2009 01 30  80491·269989
 2009 02 02  39479·519989
 2009 02 03  15485·910004
 2009 02 04  76491·510010
 2009 02 05  18491.059998
 2009 02 06  90502.940002
 2009 02 09  48505.459991
 2009 02 10  30502.320007
 2009 02 11  58484.269989
 2009 02 12  66483.040009
 2009 02 13  49485·679993
 2009 02 17  40478.320007
 2009 02 18  14460.160004
 2009 02 19  12461·089996
 2009 02 20  93449.619995
 2009 02 23  13449·079987
 2009 02 24  23447.690002
 2009 02 25  96449.950012
 2009 02 26  82449.089996
 2009 02 27  82434.239990
 2009 03 02  48424.869995
 2009 03 03  13410·440002
 2009 03 04  40417.609985
 2009 03 05  2411.329987
 2009 03 06  77402·529999
 2009 03 09  81400.500000
 2009 03 10  18414·690002
 2009 03 11  55421·959991
 2009 03 12  23434·299988
 2009 03 13  46437.559998
 2009 03 16  92446.140015
 2009 03 17  48448·429993
 2009 03 18  23462·950012
 2009 03 19  75463·369995
 2009 03 20  61455.850006
 2009 03 23  13475.220001
 2009 03 24  42475·040009
 2009 03 25  64477·100006
 2009 03 26  51482·029999
 2009 03 27  5481·940002
 2009 03 30  66471.279999
 2009 03 31  31468·600006
 2009 04 01  12469·910004
 2009 04 02  8489·649994
 2009 04 03  8488·649994
 2009 04 06  21488·640015
 2009 04 07  20483·799988
 2009 04 08  27479·320007
 2009 04 09  7497.410004
 2009 04 13  2501·390015
 2009 04 14  76498·369995
 2009 04 15  94494.470001
 2009 04 16  26505.589996
 2009 04 17  69508.929993
 2009 04 20  4505·679993
 2009 04 21  66494·320007
 2009 04 22  51501.929993
 2009 04 23  41495·429993
 2009 04 24  55507.260010
 2009 04 27  24505.260010
 2009 04 28  96503.109985
 2009 04 29  62514.030029
 2009 04 30  4518·710022
 2009 05 01  75513.570007
 2009 05 04  0529·549988
 2009 05 05  1529.429993
 2009 05 06  52535·719971
 2009 05 07  51541·169983
 2009 05 08  24540.969971
 2009 05 11  53540.489990
 2009 05 12  24533·229980
 2009 05 13  8527·570007
 2009 05 14  57521.219971
 2009 05 15  36520.450012
 2009 05 18  71528·710022
 2009 05 19  28532·729980
 2009 05 20  11538.109985
 2009 05 21  94525.130005
 2009 05 22  68520·969971
 2009 05 26  17530·640015
 2009 05 27  25532.229980
 2009 05 28  98528.700012
 2009 05 29  15535.140015
 2009 06 01  8552·239990
 2009 06 02  62553.359985
 2009 06 03  40551·059998
 2009 06 04  38550.010010
 2009 06 05  57555.179993
 2009 06 08  8551.679993
 2009 06 09  40552·609985
 2009 06 10  86554·210022
 2009 06 11  45557·510010
 2009 06 12  78551·570007
 2009 06 15  43551·570007
 2009 06 16  37541·150024
 2009 06 17  79534·950012
 2009 06 18  9536.429993
 2009 06 19  17539.989990
 2009 06 22  89536·309998
 2009 06 23  91522.659973
 2009 06 24  64529.659973
 2009 06 25  56535.830017
 2009 06 26  69537·219971
 2009 06 29  37540.469971
 2009 06 30  31541·530029
 2009 07 01  80543·419983
 2009 07 02  26538.640015
 2009 07 06  0523.000000
 2009 07 07  22522·950012
 2009 07 08  32515.580017
 2009 07 09  36516.190002
 2009 07 10  85513·869995
 2009 07 13  77523·869995
 2009 07 14  83526·929993
 2009 07 15  0543.539978
 2009 07 16  24549·880005
 2009 07 17  56548·609985
 2009 07 20  25554.630005
 2009 07 21  42557.530029
 2009 07 22  74559·419983
 2009 07 23  49571·419983
 2009 07 24  79572.010010
 2009 07 27  14573.799988
 2009 07 28  17573.750000
 2009 07 29  69572.159973
 2009 07 30  88582·070007
 2009 07 31  90580.090027
 2009 08 03  60586.270020
 2009 08 04  52589.150024
 2009 08 05  22588.799988
 2009 08 06  72589·549988
 2009 08 07  33595·479980
 2009 08 10  63591.250000
 2009 08 11  74589·130005
 2009 08 12  84592·719971
 2009 08 13  94592.919983
 2009 08 14  88592·679993
 2009 08 17  63586·760010
 2009 08 18  76579·150024
 2009 08 19  23583·919983
 2009 08 20  42589·520020
 2009 08 21  35600·520020
 2009 08 24  25605.250000
 2009 08 25  29606·349976
 2009 08 26  61603.349976
 2009 08 27  57603.700012
 2009 08 28  30607·619995
 2009 08 31  42601·280029
 2009 09 01  9601.000000
 2009 09 02  25583·890015
 2009 09 03  18586.090027
 2009 09 04  19593.869995
 2009 09 08  73599.700012
 2009 09 09  57606.760010
 2009 09 10  37611·609985
 2009 09 11  42614.330017
 2009 09 14  67615.390015
 2009 09 15  98619·750000
 2009 09 16  65627.799988
 2009 09 17  18631·450012
 2009 09 18  28629·080017
 2009 09 21  16627·169983
 2009 09 22  0630.760010
 2009 09 23  77634.090027
 2009 09 24  19625.750000
 2009 09 25  6617.280029
 2009 09 28  69624·820007
 2009 09 29  77627·539978
 2009 09 30  29624·070007
 2009 10 01  86619.859985
 2009 10 02  22603·590027
 2009 10 05  99610.739990
 2009 10 06  69621.520020
 2009 10 07  2619.849976
 2009 10 08  35627.859985
 2009 10 09  50628·659973
 2009 10 12  78633·390015
 2009 10 13  21631.030029
 2009 10 14  7640·929993
 2009 10 15  62642.679993
 2009 10 16  20642·679993
 2009 10 19  39644·659973
 2009 10 20  64643·719971
 2009 10 21  91645.099976
 2009 10 22  80640.919983
 2009 10 23  75641·299988
 2009 10 26  56638.700012
 2009 10 27  19626.650024
 2009 10 28  74620·650024
 2009 10 29  72621·340027
 2009 10 30  60620·789978
 2009 11 02  52612·520020
 2009 11 03  37609.559998
 2009 11 04  0618·030029
 2009 11 05  74621.739990
 2009 11 06  23624·599976
 2009 11 09  34636·789978
 2009 11 10  52638.570007
 2009 11 11  26643·950012
 2009 11 12  87642·210022
 2009 11 13  53638·840027
 2009 11 16  49649.039978
 2009 11 17  64647.140015
 2009 11 18  27647.299988
 2009 11 19  5646·210022
 2009 11 20  33636.570007
 2009 11 23  65647.260010
 2009 11 24  49643.460022
 2009 11 25  29645·830017
 2009 11 27  75645·229980
 2009 11 30  29636.859985
 2009 12 01  84646.030029
 2009 12 02  89649·090027
 2009 12 03  68650·190002
 2009 12 04  80651·700012
 2009 12 07  90647.229980
 2009 12 08  71643.109985
 2009 12 09  32639·520020
 2009 12 10  71644·700012
 2009 12 11  48645.849976
 2009 12 14  88650.270020
 2009 12 15  10650·580017
 2009 12 16  75652.039978
 2009 12 17  64648.380005
 2009 12 18  80645.289978
 2009 12 21  73653·630005
 2009 12 22  94655·580017
 2009 12 23  71657.510010
 2009 12 24  7660·440002
 2009 12 28  13662.700012
 2009 12 29  53662.299988
 2009 12 30  24659.979980
 2009 12 31  59660.679993
 2010 01 04 50664·440002
 2010 01 05 2666.159973
 2010 01 06 7667.729980
 2010 01 07 49669.710022
 2010 01 08 29671·640015
 2010 01 11 16674.400024
 2010 01 12 24672·369995
 2010 01 13 13672.900024
 2010 01 14 18674.239990
 2010 01 15 96673.130005
 2010 01 19 8674.229980
 2010 01 20 16674.109985
 2010 01 21 11669·500000
 2010 01 22 68654.909973
 2010 01 25 16646·830017
 2010 01 26 44647·299988
 2010 01 27 29644.719971
 2010 01 28 81645.250000
 2010 01 29 28642·729980
 2010 02 01 11638.140015
 2010 02 02 13647·109985
 2010 02 03 12646.109985
 2010 02 04 53642·599976
 2010 02 05 55624.419983
 2010 02 08 35627·109985
 2010 02 09 60631·580017
 2010 02 10 21628·679993
 2010 02 11 39633·059998
 2010 02 12 88632·489990
 2010 02 16 51643·539978
 2010 02 17 89647.080017
 2010 02 18 50651.159973
 2010 02 19 92653·760010
 2010 02 22 35653.739990
 2010 02 23 38651.270020
 2010 02 24 1649·890015
 2010 02 25 89649.059998
 2010 02 26 88650·479980
 2010 03 01 76656.679993
 2010 03 02 30661·559998
 2010 03 03 50663.190002
 2010 03 04 10661·789978
 2010 03 05 34671·299988
 2010 03 08 1672.400024
 2010 03 09 69675.380005
 2010 03 10 26677.309998
 2010 03 11 68678.479980
 2010 03 12 1680.299988
 2010 03 15 65678.650024
 2010 03 16 87684·150024
 2010 03 17 61690.229980
 2010 03 18 43688·890015
 2010 03 19 81689.140015
 2010 03 22 69688·440002
 2010 03 23 18692.960022
 2010 03 24 64692·650024
 2010 03 25 88696·099976
 2010 03 26 71691.599976
 2010 03 29 73691·989990
 2010 03 30 28693·929993
 2010 03 31 78692·479980
 2010 04 01 19696.049988
 2010 04 05 80700·789978
 2010 04 06 23703.669983
 2010 04 07 72702.419983
 2010 04 08 64701·580017
 2010 04 09 22705·200012
 2010 04 12 61707.940002
 2010 04 13 14707·950012
 2010 04 14 80715·780029
 2010 04 15 5717·750000
 2010 04 16 81716.359985
 2010 04 19 72707·710022
 2010 04 20 69714·020020
 2010 04 21 62715.840027
 2010 04 22 45717·059998
 2010 04 23 41721·809998
 2010 04 26 55723·599976
 2010 04 27 48718.739990
 2010 04 28 41707.940002
 2010 04 29 40716·820007
 2010 04 30 89716·520020
 2010 05 03 45714·070007
 2010 05 04 82712·719971
 2010 05 05 13696.020020
 2010 05 06 47690.619995
 2010 05 07 61670·640015
 2010 05 10 6686·570007
 2010 05 11 29691·750000
 2010 05 12 28694.890015
 2010 05 13 26695·950012
 2010 05 14 76686.330017
 2010 05 17 83677·390015
 2010 05 18 58681·039978
 2010 05 19 98665·940002
 2010 05 20 79659·510010
 2010 05 21 92644·559998
 2010 05 24 88644·380005
 2010 05 25 57635.109985
 2010 05 26 30645·729980
 2010 05 27 3654.150024
 2010 05 28 93653·909973
 2010 06 01 11648.869995
 2010 06 02 64650.369995
 2010 06 03 83655·080017
 2010 06 04 74653.640015
 2010 06 07 91634·000000
 2010 06 08 47626·630005
 2010 06 09 28636·320007
 2010 06 10 54642·340027
 2010 06 11 54645.950012
 2010 06 14 64655·000000
 2010 06 15 55660·840027
 2010 06 16 87662·530029
 2010 06 17 82661·659973
 2010 06 18 30663·099976
 2010 06 21 9669.119995
 2010 06 22 45661·299988
 2010 06 23 81649·169983
 2010 06 24 81644.530029
 2010 06 25 60640·039978
 2010 06 28 31639.739990
 2010 06 29 82634.530029
 2010 06 30 82618.760010
 2010 07 01 1609·590027
 2010 07 02 68608.950012
 2010 07 06 43614·580017
 2010 07 07 19623.880005
 2010 07 08 52630.419983
 2010 07 09 9634·960022
 2010 07 12 45636·659973
 2010 07 13 6647·539978
 2010 07 14 57647·349976
 2010 07 15 27646·299988
 2010 07 16 94645·030029
 2010 07 19 81631.400024
 2010 07 20 84637·609985
 2010 07 21 24640.820007
 2010 07 22 23645.770020
 2010 07 23 7650.619995
 2010 07 26 29658·520020
 2010 07 27 25662·219971
 2010 07 28 88657·590027
 2010 07 29 70657.340027
 2010 07 30 9652·159973
 2010 08 02 80664.119995
 2010 08 03 70663·299988
 2010 08 04 85664.929993
 2010 08 05 70664.239990
 2010 08 06 64662.659973
 2010 08 09 77665.200012
 2010 08 10 90664·390015
 2010 08 11 81658.869995
 2010 08 12 79639·599976
 2010 08 13 40637.729980
 2010 08 16 46636.080017
 2010 08 17 35646.780029
 2010 08 18 49646.890015
 2010 08 19 15643·530029
 2010 08 20 42632.200012
 2010 08 23 51636.159973
 2010 08 24 25626.960022
 2010 08 25 84622·830017
 2010 08 26 91624.609985
 2010 08 27 75627·340027
 2010 08 30 82626·890015
 2010 08 31 54621.059998
 2010 09 01 31636·640015
 2010 09 02 74642·520020
 2010 09 03 20651.690002
 2010 09 07 57651·150024
 2010 09 08 25649.859985
 2010 09 09 44653·929993
 2010 09 10 66653.710022
 2010 09 13 48661.890015
 2010 09 14 60664·289978
 2010 09 15 3663·809998
 2010 09 16 69662.880005
 2010 09 17 11666·299988
 2010 09 20 49675.179993
 2010 09 21 95677·219971
 2010 09 22 4674.559998
 2010 09 23 51670.080017
 2010 09 24 31677.489990
 2010 09 27 90678.270020
 2010 09 28 73678.909973
 2010 09 29 99678·729980
 2010 09 30 68683.820007
 2010 10 01 82680.099976
 2010 10 04 0678.750000
 2010 10 05 14687.270020
 2010 10 06 48686.859985
 2010 10 07 90687.469971
 2010 10 08 36690.419983
 2010 10 11 76690·989990
 2010 10 12 84693·289978
 2010 10 13 57700.789978
 2010 10 14 57697.880005
 2010 10 15 91699·280029
 2010 10 18 14700.960022
 2010 10 19 54696·900024
 2010 10 20 62699·270020
 2010 10 21 92703.169983
 2010 10 22 1699·530029
 2010 10 25 74707·580017
 2010 10 26 77702·570007
 2010 10 27 36700·359985
 2010 10 28 33704.169983
 2010 10 29 36701·650024
 2010 11 01 53707·809998
 2010 11 02 3707.900024
 2010 11 03 22709.450012
 2010 11 04 85723.289978
 2010 11 05 65727·000000
 2010 11 08 1725.619995
 2010 11 09 6727.309998
 2010 11 10 90722.599976
 2010 11 11 13721·159973
 2010 11 12 61718.840027
 2010 11 15 49715·989990
 2010 11 16 44708.270020
 2010 11 17 22701.700012
 2010 11 18 40712.059998
 2010 11 19 38712·260010
 2010 11 22 68712.270020
 2010 11 23 44709.010010
 2010 11 24 19713·489990
 2010 11 26 86713.260010
 2010 11 29 4708·799988
 2010 11 30 53706.830017
 2010 12 01 5718·849976
 2010 12 02 31727·049988
 2010 12 03 23730.119995
 2010 12 06 50730·690002
 2010 12 07 30736·390015
 2010 12 08 36732·719971
 2010 12 09 18735.299988
 2010 12 10 60739·429993
 2010 12 13 50742.440002
 2010 12 14 89742.440002
 2010 12 15 9741·460022
 2010 12 16 34741.460022
 2010 12 17 48742·700012
 2010 12 20 2745.400024
 2010 12 21 39749.059998
 2010 12 22 46751·340027
 2010 12 23 28750.840027
 2010 12 27 14750.510010
 2010 12 28 79751·270020
 2010 12 29 98752.710022
 2010 12 30 25752.710022
 2010 12 31 87752·320007
 2011 01 03  21761·099976
 2011 01 04  15759.890015
 2011 01 05  93760·719971
 2011 01 06  10761·359985
 2011 01 07  85761.359985
 2011 01 10  47758·049988
 2011 01 11  14761.479980
 2011 01 12  95766.960022
 2011 01 13  16767.159973
 2011 01 14  70770.919983
 2011 01 18  96772·640015
 2011 01 19  80772·090027
 2011 01 20  82772.359985
 2011 01 21  83767.140015
 2011 01 24  70767.510010
 2011 01 25  29766·950012
 2011 01 26  77773.150024
 2011 01 27  13774·619995
 2011 01 28  92775·210022
 2011 01 31  28766.299988
 2011 02 01  21778·909973
 2011 02 02  10778.609985
 2011 02 03  44778.900024
 2011 02 04  91780.340027
 2011 02 07  58787.890015
 2011 02 08  48789.000000
 2011 02 09  33788.919983
 2011 02 10  55788·229980
 2011 02 11  57793.429993
 2011 02 14  29795.409973
 2011 02 15  90794.400024
 2011 02 16  84798·059998
 2011 02 17  12800·869995
 2011 02 18  79802·260010
 2011 02 22  72798.510010
 2011 02 23  66785·549988
 2011 02 24  42780·969971
 2011 02 25  46787·669983
 2011 02 28  61793·080017
 2011 03 01  13794·080017
 2011 03 02  92783.739990
 2011 03 03  7794.909973
 2011 03 04  64794.219971
 2011 03 07  63792.299988
 2011 03 08  30790·940002
 2011 03 09  62789.380005
 2011 03 10  11783·669983
 2011 03 11  80779·530029
 2011 03 14  50774.890015
 2011 03 15  37772·450012
 2011 03 16  60764·580017
 2011 03 17  50763·109985
 2011 03 18  73768.250000
 2011 03 21  81776·340027
 2011 03 22  92776.200012
 2011 03 23  87776.330017
 2011 03 24  41782.869995
 2011 03 25  71788·630005
 2011 03 28  14788·489990
 2011 03 29  30788.400024
 2011 03 30  25796.039978
 2011 03 31  6795.700012
 2011 04 01  58800·900024
 2011 04 04  39800·559998
 2011 04 05  17802·320007
 2011 04 06  13803·080017
 2011 04 07  79802·229980
 2011 04 08  5802·119995
 2011 04 11  38797.789978
 2011 04 12  40790.419983
 2011 04 13  61789.750000
 2011 04 14  39787·200012
 2011 04 15  32791.409973
 2011 04 18  65786.859985
 2011 04 19  9784.830017
 2011 04 20  79797.210022
 2011 04 21  67800·729980
 2011 04 25  87800·830017
 2011 04 26  54808.409973
 2011 04 27  89812.739990
 2011 04 28  38815·239990
 2011 04 29  31817·349976
 2011 05 02  55820·700012
 2011 05 03  56813.950012
 2011 05 04  64810·320007
 2011 05 05  49805.539978
 2011 05 06  92809.330017
 2011 05 09  92807.169983
 2011 05 10  89813·799988
 2011 05 11  14812·260010
 2011 05 12  72808·650024
 2011 05 13  37808.330017
 2011 05 16  82803·460022
 2011 05 17  29794.580017
 2011 05 18  27802·010010
 2011 05 19  53805.320007
 2011 05 20  37802·950012
 2011 05 23  18793.710022
 2011 05 24  13790·969971
 2011 05 25  27792.460022
 2011 05 26  74794·940002
 2011 05 27  31799·250000
 2011 05 31  12805.739990
 2011 06 01  73804.619995
 2011 06 02  37789·369995
 2011 06 03  44786·010010
 2011 06 06  30777·789978
 2011 06 07  28775.119995
 2011 06 08  94769·330017
 2011 06 09  57773·020020
 2011 06 10  0768·070007
 2011 06 13  56762·609985
 2011 06 14  40771.590027
 2011 06 15  96766·119995
 2011 06 16  77760·710022
 2011 06 17  44763·729980
 2011 06 20  94764.250000
 2011 06 21  12775.200012
 2011 06 22  44776.190002
 2011 06 23  6768.210022
 2011 06 24  1768·320007
 2011 06 27  78768.559998
 2011 06 28  7776.200012
 2011 06 29  78783.690002
 2011 06 30  28790.929993
 2011 07 01  97802·340027
 2011 07 05  98802.700012
 2011 07 06  24803·359985
 2011 07 07  72812·869995
 2011 07 08  93810·750000
 2011 07 11  74802.229980
 2011 07 12  32794.390015
 2011 07 13  49797·770020
 2011 07 14  17794·950012
 2011 07 15  15788·599976
 2011 07 18  15787.809998
 2011 07 19  6794.489990
 2011 07 20  43795·950012
 2011 07 21  29804.909973
 2011 07 22  11805.059998
 2011 07 25  10803·229980
 2011 07 26  73799.419983
 2011 07 27  47793.049988
 2011 07 28  82785.190002
 2011 07 29  57777.659973
 2011 08 01  32780.400024
 2011 08 02  27767·840027
 2011 08 03  16751.710022
 2011 08 04  64747.590027
 2011 08 05  71723·530029
 2011 08 08  48704.309998
 2011 08 09  27694.280029
 2011 08 10  77689.919983
 2011 08 11  63703.789978
 2011 08 12  20705·280029
 2011 08 15  52715.390015
 2011 08 16  65714.159973
 2011 08 17  11716.640015
 2011 08 18  72702·229980
 2011 08 19  54682.840027
 2011 08 22  21677.169983
 2011 08 23  39687.489990
 2011 08 24  61697.219971
 2011 08 25  21704.359985
 2011 08 26  64698.700012
 2011 08 29  98718·140015
 2011 08 30  70724.250000
 2011 08 31  66730.700012
 2011 09 01  40729·330017
 2011 09 02  63712.530029
 2011 09 06  5690·750000
 2011 09 07  26710.830017
 2011 09 08  16714.150024
 2011 09 09  35700.250000
 2011 09 12  97688·260010
 2011 09 13  66697·460022
 2011 09 14  88713·419983
 2011 09 15  39716.979980
 2011 09 16  3723·150024
 2011 09 19  71717.080017
 2011 09 20  74722·299988
 2011 09 21  25712.510010
 2011 09 22  4682·369995
 2011 09 23  57673.539978
 2011 09 26  18686.419983
 2011 09 27  69706.619995
 2011 09 28  9699·039978
 2011 09 29  59692·580017
 2011 09 30  90680·059998
 2011 10 03  71670·359985
 2011 10 04  47662·250000
 2011 10 05  42675·340027
 2011 10 06  84687·349976
 2011 10 07  56690·770020
 2011 10 10  76703.750000
 2011 10 11  93706·650024
 2011 10 12  18719.330017
 2011 10 13  76712·440002
 2011 10 14  77722.869995
 2011 10 17  25720.780029
 2011 10 18  38727·299988
 2011 10 19  4726·179993
 2011 10 20  57718.099976
 2011 10 21  75730.219971
 2011 10 24  11742.710022
 2011 10 25  43739·890015
 2011 10 26  48736·659973
 2011 10 27  8767.969971
 2011 10 28  33761.809998
 2011 10 31  16757·260010
 2011 11 01  6736·070007
 2011 11 02  10735·179993
 2011 11 03  23748·049988
 2011 11 04  75745·679993
 2011 11 07  12746·919983
 2011 11 08  95756·070007
 2011 11 09  24750·309998
 2011 11 10  95736.309998
 2011 11 11  75748·869995
 2011 11 14  0745.580017
 2011 11 15  5747.719971
 2011 11 16  76745·650024
 2011 11 17  24732.510010
 2011 11 18  88723·650024
 2011 11 21  62715.919983
 2011 11 22  44707·830017
 2011 11 23  17699.580017
 2011 11 25  48692·380005
 2011 11 28  12707·710022
 2011 11 29  49711·090027
 2011 11 30  36737·789978
 2011 12 01  92740·489990
 2011 12 02  0745.729980
 2011 12 05  66750·099976
 2011 12 06  87748.969971
 2011 12 07  57748.929993
 2011 12 08  96742·969971
 2011 12 09  96744.099976
 2011 12 12  1738·460022
 2011 12 13  8738·840027
 2011 12 14  93721.919983
 2011 12 15  64722·669983
 2011 12 16  36727.489990
 2011 12 19  31724.039978
 2011 12 20  11734.280029
 2011 12 21  21735·950012
 2011 12 22  72742.140015
 2011 12 23  41747·429993
 2011 12 27  93749.820007
 2011 12 28  42747.909973
 2011 12 29  18746.059998
 2011 12 30  73746.359985
 2012 01 03 10758·840027
 2012 01 04 27754.349976
 2012 01 05 3757·419983
 2012 01 06 92757·200012
 2012 01 09 54757·369995
 2012 01 10 2766·059998
 2012 01 11 86765.460022
 2012 01 12 86767·409973
 2012 01 13 45763·640015
 2012 01 17 18770·890015
 2012 01 18 47774.469971
 2012 01 19 67779·250000
 2012 01 20 27778.950012
 2012 01 23 48783.210022
 2012 01 24 93779·270020
 2012 01 25 73787·690002
 2012 01 26 70791·080017
 2012 01 27 95784.059998
 2012 01 30 56781.840027
 2012 01 31 66782·780029
 2012 02 01 68790.909973
 2012 02 02 83791.090027
 2012 02 03 93801·200012
 2012 02 06 36800.590027
 2012 02 07 39803·109985
 2012 02 08 63804·619995
 2012 02 09 84805.770020
 2012 02 10 95803·820007
 2012 02 13 28805.090027
 2012 02 14 10803·270020
 2012 02 15 38806·739990
 2012 02 16 80809·299988
 2012 02 17 3811.830017
 2012 02 21 24813·429993
 2012 02 22 84810·169983
 2012 02 23 55811·590027
 2012 02 24 60814·400024
 2012 02 27 31815·609985
 2012 02 28 81816.190002
 2012 02 29 7818·640015
 2012 03 01 17817·299988
 2012 03 02 82816·000000
 2012 03 05 10811.650024
 2012 03 06 50805·390015
 2012 03 07 19802.869995
 2012 03 08 51811.400024
 2012 03 09 77816.130005
 2012 03 12 21815·140015
 2012 03 13 34828.320007
 2012 03 14 40829.969971
 2012 03 15 13831.719971
 2012 03 16 83833.409973
 2012 03 19 57838·650024
 2012 03 20 72833·630005
 2012 03 21 77834.010010
 2012 03 22 24828.330017
 2012 03 23 6829.150024
 2012 03 26 0839·989990
 2012 03 27 48841.510010
 2012 03 28 57837.890015
 2012 03 29 26832.390015
 2012 03 30 98835·919983
 2012 04 02 35842·479980
 2012 04 03 20840·760010
 2012 04 04 87834.630005
 2012 04 05 67829·710022
 2012 04 09 68823.500000
 2012 04 10 76817.969971
 2012 04 11 81812.440002
 2012 04 12 31821·440002
 2012 04 13 4820·659973
 2012 04 16 12816.309998
 2012 04 17 29824·549988
 2012 04 18 42822·409973
 2012 04 19 25823·280029
 2012 04 20 42821·390015
 2012 04 23 75812·619995
 2012 04 24 75813·780029
 2012 04 25 37823·510010
 2012 04 26 3830.210022
 2012 04 27 87833.299988
 2012 04 30 30831.580017
 2012 05 01 72838·349976
 2012 05 02 58831.090027
 2012 05 03 60830.510010
 2012 05 04 33820·210022
 2012 05 07 87812·479980
 2012 05 08 95807·799988
 2012 05 09 13806.780029
 2012 05 10 33808.270020
 2012 05 11 64808.190002
 2012 05 14 28801.359985
 2012 05 15 90796.210022
 2012 05 16 7794·440002
 2012 05 17 8784·960022
 2012 05 18 93775.109985
 2012 05 21 60778·039978
 2012 05 22 55785.090027
 2012 05 23 53780·830017
 2012 05 24 55782.840027
 2012 05 25 17782·849976
 2012 05 29 2789·950012
 2012 05 30 53785.510010
 2012 05 31 0779.840027
 2012 06 01 81770.520020
 2012 06 04 98757.520020
 2012 06 05 91760.469971
 2012 06 06 41777·070007
 2012 06 07 95785·659973
 2012 06 08 19785.659973
 2012 06 11 74788.520020
 2012 06 12 17780.590027
 2012 06 13 30782·150024
 2012 06 14 66784.789978
 2012 06 15 33790.760010
 2012 06 18 91794.099976
 2012 06 19 78803.739990
 2012 06 20 63802·979980
 2012 06 21 25800.559998
 2012 06 22 50788.440002
 2012 06 25 59786.770020
 2012 06 26 62780.419983
 2012 06 27 32786·419983
 2012 06 28 7783·969971
 2012 06 29 17803·640015
 2012 07 02 37806·469971
 2012 07 03 59812.650024
 2012 07 05 0812.609985
 2012 07 06 22806.299988
 2012 07 09 89801·109985
 2012 07 10 40804·859985
 2012 07 11 92794·549988
 2012 07 12 67791·159973
 2012 07 13 43801.460022
 2012 07 16 29800·960022
 2012 07 17 71805.219971
 2012 07 18 72811·250000
 2012 07 19 50813·729980
 2012 07 20 10810.080017
 2012 07 23 49797·440002
 2012 07 24 80795.650024
 2012 07 25 84791·049988
 2012 07 26 89801.349976
 2012 07 27 65817.190002
 2012 07 30 62818.500000
 2012 07 31 48815·630005
 2012 08 01 96814.140015
 2012 08 02 82806.419983
 2012 08 03 10818·760010
 2012 08 06 65822·280029
 2012 08 07 90827.590027
 2012 08 08 87825.690002
 2012 08 09 44826.890015
 2012 08 10 86826.739990
 2012 08 13 51826.200012
 2012 08 14 94829·130005
 2012 08 15 9827.890015
 2012 08 16 87834·200012
 2012 08 17 87835·489990
 2012 08 20 39834.760010
 2012 08 21 74840.400024
 2012 08 22 68833.799988
 2012 08 23 29830.989990
 2012 08 24 87832·059998
 2012 08 27 31833·580017
 2012 08 28 55832.530029
 2012 08 29 33833.190002
 2012 08 30 25831·159973
 2012 08 31 2832.309998
 2012 09 04 97831·590027
 2012 09 05 81831·669983
 2012 09 06 65845·510010
 2012 09 07 30849·250000
 2012 09 10 70849.690002
 2012 09 11 80849·250000
 2012 09 12 47850·179993
 2012 09 13 83864·280029
 2012 09 14 75871.250000
 2012 09 17 61865.760010
 2012 09 18 32862·580017
 2012 09 19 57864.729980
 2012 09 20 37861.760010
 2012 09 21 82865.750000
 2012 09 24 8861·599976
 2012 09 25 70862.770020
 2012 09 26 6849·130005
 2012 09 27 23854.710022
 2012 09 28 89852.380005
 2012 10 01 66858.460022
 2012 10 02 58855.190002
 2012 10 03 92857·109985
 2012 10 04 12861·539978
 2012 10 05 15867·059998
 2012 10 08 94858.909973
 2012 10 09 19855·469971
 2012 10 10 41849.489990
 2012 10 11 10851.059998
 2012 10 12 37847·710022
 2012 10 15 63848·849976
 2012 10 16 62857.150024
 2012 10 17 72861·549988
 2012 10 18 40862.539978
 2012 10 19 3857.750000
 2012 10 22 90845·820007
 2012 10 23 43841.869995
 2012 10 24 77837.859985
 2012 10 25 48838·280029
 2012 10 26 61835.710022
 2012 10 31 94836.419983
 2012 11 01 48843·789978
 2012 11 02 28847·260010
 2012 11 05 39839·080017
 2012 11 06 18846·270020
 2012 11 07 80839.549988
 2012 11 08 0827.630005
 2012 11 09 12821.859985
 2012 11 12 34818.020020
 2012 11 13 22819·919983
 2012 11 14 47815.070007
 2012 11 15 93802·820007
 2012 11 16 87803.919983
 2012 11 19 50818·659973
 2012 11 20 73820·409973
 2012 11 21 18821·809998
 2012 11 23 45832·169983
 2012 11 26 65830.869995
 2012 11 27 12832·679993
 2012 11 28 52833.460022
 2012 11 29 4839·159973
 2012 11 30 91839·150024
 2012 12 03 20842·219971
 2012 12 04 83836.169983
 2012 12 05 81837·479980
 2012 12 06 79836.770020
 2012 12 07 78840·419983
 2012 12 10 22841.359985
 2012 12 11 22848.280029
 2012 12 12 4851.159973
 2012 12 13 93846.979980
 2012 12 14 9839.789978
 2012 12 17 94846·700012
 2012 12 18 67857·229980
 2012 12 19 97857·349976
 2012 12 20 5855·909973
 2012 12 21 93852.679993
 2012 12 24 94847·030029
 2012 12 26 46847.599976
 2012 12 27 99843·380005
 2012 12 28 38839.510010
 2012 12 31 34846·679993
 2013 01 02  22867.960022
 2013 01 03  4871.159973
 2013 01 04  72872.229980
 2013 01 07  63870.210022
 2013 01 08  32868.159973
 2013 01 09  58870·830017
 2013 01 10  65874.900024
 2013 01 11  81875.169983
 2013 01 14  7874.909973
 2013 01 15  22876·429993
 2013 01 16  12876·390015
 2013 01 17  15883.109985
 2013 01 18  4883.710022
 2013 01 22  87888.030029
 2013 01 23  30889·710022
 2013 01 24  13893.849976
 2013 01 25  5894·929993
 2013 01 28  63895.159973
 2013 01 29  64897.520020
 2013 01 30  52898.010010
 2013 01 31  15894·369995
 2013 02 01  90901·369995
 2013 02 04  84898.200012
 2013 02 05  32901·270020
 2013 02 06  68900.429993
 2013 02 07  29900·859985
 2013 02 08  83903.900024
 2013 02 11  78903.880005
 2013 02 12  19906.450012
 2013 02 13  70908·039978
 2013 02 14  81907·590027
 2013 02 15  41908.320007
 2013 02 19  50912.359985
 2013 02 20  24911.940002
 2013 02 21  22898·780029
 2013 02 22  96902·049988
 2013 02 25  68907·580017
 2013 02 26  30891·890015
 2013 02 27  75904.599976
 2013 02 28  44907·630005
 2013 03 01  4904·200012
 2013 03 04  51907·489990
 2013 03 05  34918.409973
 2013 03 06  9919·820007
 2013 03 07  15920.450012
 2013 03 08  74925·099976
 2013 03 11  18927·070007
 2013 03 12  43927·369995
 2013 03 13  83927·530029
 2013 03 14  12932.059998
 2013 03 15  71932·210022
 2013 03 18  21929.309998
 2013 03 19  14928·630005
 2013 03 20  4931·229980
 2013 03 21  63927·570007
 2013 03 22  42928·479980
 2013 03 25  40932·979980
 2013 03 26  12931.909973
 2013 03 27  88932.340027
 2013 03 28  33936·210022
 2013 04 01  18936.140015
 2013 04 02  23936.530029
 2013 04 03  64934·270020
 2013 04 04  44927.710022
 2013 04 05  29923·919983
 2013 04 08  52929·409973
 2013 04 09  37935.280029
 2013 04 10  50944.460022
 2013 04 11  80949·570007
 2013 04 12  36945·849976
 2013 04 15  74942.479980
 2013 04 16  52934.840027
 2013 04 17  3931·409973
 2013 04 18  37922·320007
 2013 04 19  71923·659973
 2013 04 22  75929·190002
 2013 04 23  53937.700012
 2013 04 24  44940.109985
 2013 04 25  46946.530029
 2013 04 26  69942·419983
 2013 04 29  13948·469971
 2013 04 30  69949·830017
 2013 05 01  43949.169983
 2013 05 02  10949·200012
 2013 05 03  90961.469971
 2013 05 06  51962·270020
 2013 05 07  32966·539978
 2013 05 08  98970.619995
 2013 05 09  15971·809998
 2013 05 10  52971.750000
 2013 05 13  7972.900024
 2013 05 14  59981.859985
 2013 05 15  45987·919983
 2013 05 16  60987·349976
 2013 05 17  87991.280029
 2013 05 20  43994·640015
 2013 05 21  61995.679993
 2013 05 22  881002.590027
 2013 05 23  15982.919983
 2013 05 24  25979·760010
 2013 05 28  70994.830017
 2013 05 29  75983.630005
 2013 05 30  62987·200012
 2013 05 31  6985·770020
 2013 06 03  3974.770020
 2013 06 04  82978·219971
 2013 06 05  22967·640015
 2013 06 06  11964·380005
 2013 06 07  18976.849976
 2013 06 10  97979.320007
 2013 06 11  13974.299988
 2013 06 12  90972·979980
 2013 06 13  96974.150024
 2013 06 14  35975·090027
 2013 06 17  79978·119995
 2013 06 18  20983·320007
 2013 06 19  43982.010010
 2013 06 20  31964.469971
 2013 06 21  90949.859985
 2013 06 24  0943·020020
 2013 06 25  92946.640015
 2013 06 26  51954.450012
 2013 06 27  40962.400024
 2013 06 28  55961.320007
 2013 07 01  98968.549988
 2013 07 02  80967·669983
 2013 07 03  48964.479980
 2013 07 05  37972.530029
 2013 07 08  44979·669983
 2013 07 09  33985·710022
 2013 07 10  59987.590027
 2013 07 11  20999·309998
 2013 07 12  361001.650024
 2013 07 15  471004·609985
 2013 07 16  401004·309998
 2013 07 17  51004.770020
 2013 07 18  61010·049988
 2013 07 19  841009.140015
 2013 07 22  871012·530029
 2013 07 23  181013·520020
 2013 07 24  101013·369995
 2013 07 25  341009·669983
 2013 07 26  191009·580017
 2013 07 29  81009.429993
 2013 07 30  301010·309998
 2013 07 31  81014.580017
 2013 08 01  801021·140015
 2013 08 02  511021.869995
 2013 08 05  731022·039978
 2013 08 06  451019.929993
 2013 08 07  381012·200012
 2013 08 08  471015.580017
 2013 08 09  701015·460022
 2013 08 12  81011.679993
 2013 08 13  881013·880005
 2013 08 14  231012·909973
 2013 08 15  791002·640015
 2013 08 16  83993.989990
 2013 08 19  50990·890015
 2013 08 20  27991.729980
 2013 08 21  79991·080017
 2013 08 22  86992.979980
 2013 08 23  66996·409973
 2013 08 26  36999·760010
 2013 08 27  79992.309998
 2013 08 28  52982·130005
 2013 08 29  8986·070007
 2013 08 30  50982.570007
 2013 09 03  10988.289978
 2013 09 04  45990·119995
 2013 09 05  67992.559998
 2013 09 06  95996·500000
 2013 09 09  291001·880005
 2013 09 10  541009.429993
 2013 09 11  651012·229980
 2013 09 12  201012.849976
 2013 09 13  171011.719971
 2013 09 16  901021.190002
 2013 09 17  441021.940002
 2013 09 18  21036.020020
 2013 09 19  801036·640015
 2013 09 20  921033.939941
 2013 09 23  751025·739990
 2013 09 24  401025·150024
 2013 09 25  511022·219971
 2013 09 26  231023·650024
 2013 09 27  501020·710022
 2013 09 30  601014·460022
 2013 10 01  861021.479980
 2013 10 02  701019.700012
 2013 10 03  901018·460022
 2013 10 04  131018.599976
 2013 10 07  671014·390015
 2013 10 08  461008·789978
 2013 10 09  39998.030029
 2013 10 10  731016·429993
 2013 10 11  01023.690002
 2013 10 14  901028·300049
 2013 10 15  641028·449951
 2013 10 16  411034.410034
 2013 10 17  171041.949951
 2013 10 18  651049.400024
 2013 10 21  621051·140015
 2013 10 22  431057.930054
 2013 10 23  751052.400024
 2013 10 24  571054.310059
 2013 10 25  501057.290039
 2013 10 28  291059.410034
 2013 10 29  551063.430054
 2013 10 30  801065·160034
 2013 10 31  741060.510010
 2013 11 01  741058.430054
 2013 11 04  641060·790039
 2013 11 05  721059.599976
 2013 11 06  11063·410034
 2013 11 07  791062·530029
 2013 11 08  331059.180054
 2013 11 11  961061.119995
 2013 11 12  271059·939941
 2013 11 13  691067·329956
 2013 11 14  201072·469971
 2013 11 15  391076.520020
 2013 11 18  701078.849976
 2013 11 19  941073.579956
 2013 11 20  61073·020020
 2013 11 21  161074.959961
 2013 11 22  751079.609985
 2013 11 25  311081·569946
 2013 11 26  971082.349976
 2013 11 27  621082·699951
 2013 11 29  111085·969971
 2013 12 02  781083·819946
 2013 12 03  251077.530029
 2013 12 04  421077·369995
 2013 12 05  711073·189941
 2013 12 06  621081·400024
 2013 12 09  481084·489990
 2013 12 10  431083.150024
 2013 12 11  751079·079956
 2013 12 12  331066·810059
 2013 12 13  451066.489990
 2013 12 16  781073·540039
 2013 12 17  681070.880005
 2013 12 18  671084·989990
 2013 12 19  251083.859985
 2013 12 20  851092.630005
 2013 12 23  171122.030029
 2013 12 24  641100·060059
 2013 12 26  181105·140015
 2013 12 27  271106.300049
 2013 12 30  181104.439941
 2013 12 31  481109.050049
 2014 01 02 821106·390015
 2014 01 03 921102.209961
 2014 01 06 901102.079956
 2014 01 07 711103·859985
 2014 01 08 971103.869995
 2014 01 09 931106.260010
 2014 01 10 761106.420044
 2014 01 13 91106.609985
 2014 01 14 711104·739990
 2014 01 15 671111.390015
 2014 01 16 461109·680054
 2014 01 17 601109.300049
 2014 01 21 361111.530029
 2014 01 22 771155.890015
 2014 01 23 941107.969971
 2014 01 24 521097·300049
 2014 01 27 471079.920044
 2014 01 28 121078·160034
 2014 01 29 401074.150024
 2014 01 30 331081·869995
 2014 01 31 871079.030029
 2014 02 03 851073.400024
 2014 02 04 261056·819946
 2014 02 05 811054·400024
 2014 02 06 621065.140015
 2014 02 07 321079.089966
 2014 02 10 231080.599976
 2014 02 11 941094.329956
 2014 02 12 41096·890015
 2014 02 13 171100.420044
 2014 02 14 241106·449951
 2014 02 18 981108.859985
 2014 02 19 701111.430054
 2014 02 20 281109·349976
 2014 02 21 491111.630005
 2014 02 24 441119.859985
 2014 02 25 401116·849976
 2014 02 26 781117·410034
 2014 02 27 421118.609985
 2014 02 28 81126.160034
 2014 03 03 231117·160034
 2014 03 04 51132·219971
 2014 03 05 721131.750000
 2014 03 06 881134·689941
 2014 03 07 481135·770020
 2014 03 10 711131·560059
 2014 03 11 321134·099976
 2014 03 12 121125·160034
 2014 03 13 741128·859985
 2014 03 14 651115.949951
 2014 03 17 431122.800049
 2014 03 18 291129·709961
 2014 03 19 811129·800049
 2014 03 20 991128·569946
 2014 03 21 491134·439941
 2014 03 24 151128.329956
 2014 03 25 771126·420044
 2014 03 26 121127.479980
 2014 03 27 181113.920044
 2014 03 28 701120.750000
 2014 03 31 931126.229980
 2014 04 01 651134.040039
 2014 04 02 441138·319946
 2014 04 03 191138·739990
 2014 04 04 851139.699951
 2014 04 07 481117.489990
 2014 04 08 481112.069946
 2014 04 09 131123.000000
 2014 04 10 351122.859985
 2014 04 11 721099.579956
 2014 04 14 721098·170044
 2014 04 15 271102.989990
 2014 04 16 511114.020020
 2014 04 17 761118·849976
 2014 04 21 861120.390015
 2014 04 22 621129.310059
 2014 04 23 631126.510010
 2014 04 24 231128·319946
 2014 04 25 851121·750000
 2014 04 28 431121.699951
 2014 04 29 281122·609985
 2014 04 30 11125.520020
 2014 05 01 871128.859985
 2014 05 02 211130·719971
 2014 05 05 271126.939941
 2014 05 06 221124.839966
 2014 05 07 361121.439941
 2014 05 08 701127·920044
 2014 05 09 691120.579956
 2014 05 12 241133·510010
 2014 05 13 21136·290039
 2014 05 14 911131·449951
 2014 05 15 831124·719971
 2014 05 16 711120·050049
 2014 05 19 791125.609985
 2014 05 20 101124.359985
 2014 05 21 271125.939941
 2014 05 22 501131·270020
 2014 05 23 861134.890015
 2014 05 27 771142.170044
 2014 05 28 821142·930054
 2014 05 29 741146·150024
 2014 05 30 661147.520020
 2014 06 02 681148.530029
 2014 06 03 561147·890015
 2014 06 04 811150.329956
 2014 06 05 901159.500000
 2014 06 06 821164.959961
 2014 06 09 791169·599976
 2014 06 10 331165·810059
 2014 06 11 521163·560059
 2014 06 12 451160·819946
 2014 06 13 81158.020020
 2014 06 16 201160·189941
 2014 06 17 691163.180054
 2014 06 18 81170·770020
 2014 06 19 251172·469971
 2014 06 20 531174·530029
 2014 06 23 881175·180054
 2014 06 24 451177.709961
 2014 06 25 371172·489990
 2014 06 26 701171·489990
 2014 06 27 761173·739990
 2014 06 30 591175·640015
 2014 07 01 751186·020020
 2014 07 02 351183.780029
 2014 07 03 281188·319946
 2014 07 07 721186·630005
 2014 07 08 961179.699951
 2014 07 09 361177.890015
 2014 07 10 631175.250000
 2014 07 11 371173.680054
 2014 07 14 811180·609985
 2014 07 15 841181·670044
 2014 07 16 251181.489990
 2014 07 17 291179.300049
 2014 07 18 381178.469971
 2014 07 21 181175.959961
 2014 07 22 841182·910034
 2014 07 23 471184.550049
 2014 07 24 971186.160034
 2014 07 25 21180·650024
 2014 07 28 331178.599976
 2014 07 29 171180·880005
 2014 07 30 161178.160034
 2014 07 31 221167.739990
 2014 08 01 911153.589966
 2014 08 04 911156·699951
 2014 08 05 751153·469971
 2014 08 06 921149.380005
 2014 08 07 41149.550049
 2014 08 08 421151·660034
 2014 08 11 831160.380005
 2014 08 12 501156.949951
 2014 08 13 391161·729980
 2014 08 14 721165.680054
 2014 08 15 691171.160034
 2014 08 18 581176·430054
 2014 08 19 911182.479980
 2014 08 20 51185.530029
 2014 08 21 921188·729980
 2014 08 22 41188.020020
 2014 08 25 801193.750000
 2014 08 26 931195.959961
 2014 08 27 321194.780029
 2014 08 28 21192.069946
 2014 08 29 491195.449951
 2014 09 02 101197·849976
 2014 09 03 971200·040039
 2014 09 04 891200·300049
 2014 09 05 671197·449951
 2014 09 08 581197.770020
 2014 09 09 171194·089966
 2014 09 10 281190.979980
 2014 09 11 281192·420044
 2014 09 12 601191·569946
 2014 09 15 501184.420044
 2014 09 16 81191·829956
 2014 09 17 531197.209961
 2014 09 18 691197.520020
 2014 09 19 771201·410034
 2014 09 22 401193·300049
 2014 09 23 841184.560059
 2014 09 24 591186·349976
 2014 09 25 51183.290039
 2014 09 26 621178.250000
 2014 09 29 921175·290039
 2014 09 30 301177.020020
 2014 10 01 661167·729980
 2014 10 02 391157·500000
 2014 10 03 691168·469971
 2014 10 06 91172.130005
 2014 10 07 151160·689941
 2014 10 08 571165.989990
 2014 10 09 361164.150024
 2014 10 10 441145.449951
 2014 10 13 351130.089966
 2014 10 14 291124.260010
 2014 10 15 361109.310059
 2014 10 16 131115·140015
 2014 10 17 331127·589966
 2014 10 20 931131·439941
 2014 10 21 391154.270020
 2014 10 22 141158.229980
 2014 10 23 391165·339966
 2014 10 24 131166.640015
 2014 10 27 391165·400024
 2014 10 28 741180·150024
 2014 10 29 121183.660034
 2014 10 30 761187·949951
 2014 10 31 541199.630005
 2014 11 03 431204.000000
 2014 11 04 311198·170044
 2014 11 05 951201.969971
 2014 11 06 291206.170044
 2014 11 07 971207·750000
 2014 11 10 51210·619995
 2014 11 11 81212.229980
 2014 11 12 341212.619995
 2014 11 13 351215.640015
 2014 11 14 641212·609985
 2014 11 17 781212.180054
 2014 11 18 621219·699951
 2014 11 19 831216·709961
 2014 11 20 651218.079956
 2014 11 21 921229.069946
 2014 11 24 321228.660034
 2014 11 25 911231·689941
 2014 11 26 901230·959961
 2014 11 28 641231·989990
 2014 12 01 891223·770020
 2014 12 02 361224.900024
 2014 12 03 461230.540039
 2014 12 04 311230·630005
 2014 12 05 11232·619995
 2014 12 08 161231·150024
 2014 12 09 641222.589966
 2014 12 10 561219·819946
 2014 12 11 631218.510010
 2014 12 12 591204·160034
 2014 12 15 01197·050049
 2014 12 16 281195.339966
 2014 12 17 941197·619995
 2014 12 18 131222·989990
 2014 12 19 371232·449951
 2014 12 22 591233·349976
 2014 12 23 391237·829956
 2014 12 24 551239·069946
 2014 12 26 811242·829956
 2014 12 29 871243.599976
 2014 12 30 651240.410034
 2014 12 31 851239·869995
 2015 01 02  641231.939941
 2015 01 05  751219.310059
 2015 01 06  681206·229980
 2015 01 07  281205·319946
 2015 01 08  421226·140015
 2015 01 09  101226.339966
 2015 01 12  671217·430054
 2015 01 13  341223.270020
 2015 01 14  971197.680054
 2015 01 15  61202·510010
 2015 01 16  51201·520020
 2015 01 20  801206·219971
 2015 01 21  361210·770020
 2015 01 22  11226.770020
 2015 01 23  521226·180054
 2015 01 26  641225.479980
 2015 01 27  901218.329956
 2015 01 28  581217·939941
 2015 01 29  21206·810059
 2015 01 30  141205.239990
 2015 02 02  151203·589966
 2015 02 03  631221·270020
 2015 02 04  741223·859985
 2015 02 05  791230·119995
 2015 02 06  951235.150024
 2015 02 09  311225.459961
 2015 02 10  131233.339966
 2015 02 11  341234·869995
 2015 02 12  341244·229980
 2015 02 13  991249.760010
 2015 02 17  871252.380005
 2015 02 18  811252.229980
 2015 02 19  661253·699951
 2015 02 20  301258·729980
 2015 02 23  901258·239990
 2015 02 24  431262·449951
 2015 02 25  461264.069946
 2015 02 26  121260·849976
 2015 02 27  421260·079956
 2015 03 02  731263·040039
 2015 03 03  561260.810059
 2015 03 04  581256·910034
 2015 03 05  861255.670044
 2015 03 06  441251·160034
 2015 03 09  31243.160034
 2015 03 10  51235·810059
 2015 03 11  931224.890015
 2015 03 12  581236.500000
 2015 03 13  181235.199951
 2015 03 16  171244.619995
 2015 03 17  561244·119995
 2015 03 18  401260.550049
 2015 03 19  581255.439941
 2015 03 20  811265·140015
 2015 03 23  941265.780029
 2015 03 24  401261·930054
 2015 03 25  51256·449951
 2015 03 26  111237·339966
 2015 03 27  511235.780029
 2015 03 30  341251·579956
 2015 03 31  651248·760010
 2015 04 01  441239·180054
 2015 04 02  971243.260010
 2015 04 06  221251·550049
 2015 04 07  701253.089966
 2015 04 08  431251·180054
 2015 04 09  261254·189941
 2015 04 10  301259·500000
 2015 04 13  771262.650024
 2015 04 14  971257·329956
 2015 04 15  561265.650024
 2015 04 16  71265·050049
 2015 04 17  661256·959961
 2015 04 20  171259·800049
 2015 04 21  321263·390015
 2015 04 22  291263.369995
 2015 04 23  461269·939941
 2015 04 24  421269.189941
 2015 04 27  231272·609985
 2015 04 28  981265.270020
 2015 04 29  481262·819946
 2015 04 30  351257.310059
 2015 05 01  241257·390015
 2015 05 04  371265·310059
 2015 05 05  271261·760010
 2015 05 06  831251.349976
 2015 05 07  531249.229980
 2015 05 08  971263·489990
 2015 05 11  661263·540039
 2015 05 12  01256.569946
 2015 05 13  541259·530029
 2015 05 14  551266·160034
 2015 05 15  721267·530029
 2015 05 18  231273.390015
 2015 05 19  971273·869995
 2015 05 20  91275.109985
 2015 05 21  761274.680054
 2015 05 22  151273.150024
 2015 05 26  761267.910034
 2015 05 27  871269.989990
 2015 05 28  341267·660034
 2015 05 29  651266·430054
 2015 06 01  91266.099976
 2015 06 02  371265·689941
 2015 06 03  291268.790039
 2015 06 04  841263.729980
 2015 06 05  421256·689941
 2015 06 08  351253.579956
 2015 06 09  671248·250000
 2015 06 10  121261.849976
 2015 06 11  431265.630005
 2015 06 12  831259.270020
 2015 06 15  801250·229980
 2015 06 16  101256·569946
 2015 06 17  61261.520020
 2015 06 18  41273.800049
 2015 06 19  231270.829956
 2015 06 22  681275.890015
 2015 06 23  511274·939941
 2015 06 24  501273·229980
 2015 06 25  801267·290039
 2015 06 26  961263.500000
 2015 06 29  211252.750000
 2015 06 30  961242·310059
 2015 07 01  561247.479980
 2015 07 02  341247·839966
 2015 07 06  861244·199951
 2015 07 07  421246.459961
 2015 07 08  841239.469971
 2015 07 09  451240·510010
 2015 07 10  401244.949951
 2015 07 13  141256.729980
 2015 07 14  191263·760010
 2015 07 15  161264.469971
 2015 07 16  21269·300049
 2015 07 17  621271·010010
 2015 07 20  441271.959961
 2015 07 21  601270.069946
 2015 07 22  171263.630005
 2015 07 23  621263·829956
 2015 07 24  651255.859985
 2015 07 27  151237.770020
 2015 07 28  521248·760010
 2015 07 29  131257.349976
 2015 07 30  131257·930054
 2015 07 31  441261.619995
 2015 08 03  31256·270020
 2015 08 04  421254·810059
 2015 08 05  461261·089966
 2015 08 06  351254.459961
 2015 08 07  891241·010010
 2015 08 10  991254·890015
 2015 08 11  461248·900024
 2015 08 12  11244·819946
 2015 08 13  531246·989990
 2015 08 14  581247·010010
 2015 08 17  171254.219971
 2015 08 18  791254·270020
 2015 08 19  651248.849976
 2015 08 20  211232.780029
 2015 08 21  941205.910034
 2015 08 24  331165.839966
 2015 08 25  191160.619995
 2015 08 26  131157·859985
 2015 08 27  311186·060059
 2015 08 28  511189·060059
 2015 08 31  351185·810059
 2015 09 01  841173.530029
 2015 09 02  101163·369995
 2015 09 03  441178.599976
 2015 09 04  561155.859985
 2015 09 08  91177·130005
 2015 09 09  391187.550049
 2015 09 10  521173·609985
 2015 09 11  511171.489990
 2015 09 14  901172·349976
 2015 09 15  491183.930054
 2015 09 16  371192·589966
 2015 09 17  141207·130005
 2015 09 18  511186·699951
 2015 09 21  971184·189941
 2015 09 22  861172.849976
 2015 09 23  661164.150024
 2015 09 24  431155.660034
 2015 09 25  631163·540039
 2015 09 28  141149·959961
 2015 09 29  491130.030029
 2015 09 30  411141·199951
 2015 10 01  561144.060059
 2015 10 02  581159.300049
 2015 10 05  341181.989990
 2015 10 06  451183.349976
 2015 10 07  51187·739990
 2015 10 08  801199.030029
 2015 10 09  131201·140015
 2015 10 12  821200.010010
 2015 10 13  691202·520020
 2015 10 14  681193·770020
 2015 10 15  71202·030029
 2015 10 16  11206.739990
 2015 10 19  291208.140015
 2015 10 20  361210.709961
 2015 10 21  591209.390015
 2015 10 22  771216·689941
 2015 10 23  911229.260010
 2015 10 26  221227.040039
 2015 10 27  391223·709961
 2015 10 28  121236.829956
 2015 10 29  871236.619995
 2015 10 30  871237·819946
 2015 11 02  401246.550049
 2015 11 03  301252.750000
 2015 11 04  741251.780029
 2015 11 05  211247·979980
 2015 11 06  831244·319946
 2015 11 09  831243·250000
 2015 11 10  331234.089966
 2015 11 11  351235.829956
 2015 11 12  101227.920044
 2015 11 13  441210·030029
 2015 11 16  711214.359985
 2015 11 17  691222·540039
 2015 11 18  911233·010010
 2015 11 19  151233·890015
 2015 11 20  191239.560059
 2015 11 23  841239.390015
 2015 11 24  211239.680054
 2015 11 25  221240.150024
 2015 11 27  351240·959961
 2015 11 30  691241·459961
 2015 12 01  181246·239990
 2015 12 02  131246.619995
 2015 12 03  991235·609985
 2015 12 04  371238.050049
 2015 12 07  271236.530029
 2015 12 08  661225.239990
 2015 12 09  191228.469971
 2015 12 10  241220.479980
 2015 12 11  161210.349976
 2015 12 14  801192·420044
 2015 12 15  271209.949951
 2015 12 16  961224·089966
 2015 12 17  811223·900024
 2015 12 18  801203.930054
 2015 12 21  781193.880005
 2015 12 22  381205.390015
 2015 12 23  391218.640015
 2015 12 24  181220.880005
 2015 12 28  541216·329956
 2015 12 29  651227.930054
 2015 12 30  351225.859985
 2015 12 31  681217·119995
 2016 01 04 631202.290039
 2016 01 05 131192.060059
 2016 01 06 391188.770020
 2016 01 07 311171.290039
 2016 01 08 351154·510010
 2016 01 11 471139.180054
 2016 01 12 441145.479980
 2016 01 13 321145·689941
 2016 01 14 271134·410034
 2016 01 15 531124.589966
 2016 01 19 691115.130005
 2016 01 20 221100.250000
 2016 01 21 221108·140015
 2016 01 22 451118.979980
 2016 01 25 591117·890015
 2016 01 26 751118.020020
 2016 01 27 251123.780029
 2016 01 28 611115.119995
 2016 01 29 831136.839966
 2016 02 01 941141·030029
 2016 02 02 681135·530029
 2016 02 03 631122·619995
 2016 02 04 351129·709961
 2016 02 05 11122.040039
 2016 02 08 91096.680054
 2016 02 09 391089·900024
 2016 02 10 341098.479980
 2016 02 11 491078·089966
 2016 02 12 281088.260010
 2016 02 16 21107·680054
 2016 02 17 251128.660034
 2016 02 18 131128·000000
 2016 02 19 321121·910034
 2016 02 22 911138.500000
 2016 02 23 751137·030029
 2016 02 24 921130·900024
 2016 02 25 521142·420044
 2016 02 26 681149·079956
 2016 02 29 801148·170044
 2016 03 01 131160·030029
 2016 03 02 471165.900024
 2016 03 03 201171·560059
 2016 03 04 591181·439941
 2016 03 07 261180·670044
 2016 03 08 961177·130005
 2016 03 09 621170.349976
 2016 03 10 561177.339966
 2016 03 11 61187·910034
 2016 03 14 71188·800049
 2016 03 15 301184.589966
 2016 03 16 401191·560059
 2016 03 17 531201·000000
 2016 03 18 121205·300049
 2016 03 21 881206·349976
 2016 03 22 41207·900024
 2016 03 23 931203.790039
 2016 03 24 671194.300049
 2016 03 28 231198.349976
 2016 03 29 691208.099976
 2016 03 30 761217.579956
 2016 03 31 531215.569946
 2016 04 01 481219·479980
 2016 04 04 791218·930054
 2016 04 05 781211·810059
 2016 04 06 781214·579956
 2016 04 07 21213.500000
 2016 04 08 11210·890015
 2016 04 11 01212·760010
 2016 04 12 721213·319946
 2016 04 13 471225.839966
 2016 04 14 321228.199951
 2016 04 15 651225.770020
 2016 04 18 931232·739990
 2016 04 19 711238·810059
 2016 04 20 891242.699951
 2016 04 21 261238.459961
 2016 04 22 231233.900024
 2016 04 25 871232.520020
 2016 04 26 171235.479980
 2016 04 27 561238.369995
 2016 04 28 671237·969971
 2016 04 29 321223·359985
 2016 05 02 851227.890015
 2016 05 03 581226·000000
 2016 05 04 581214·209961
 2016 05 05 711212·750000
 2016 05 06 881210.680054
 2016 05 09 551215·000000
 2016 05 10 521226.739990
 2016 05 11 901226.199951
 2016 05 12 441220.270020
 2016 05 13 991215·000000
 2016 05 16 301218.709961
 2016 05 17 21215·060059
 2016 05 18 971211·949951
 2016 05 19 651204·150024
 2016 05 20 01210.880005
 2016 05 23 461210·349976
 2016 05 24 171224.890015
 2016 05 25 521233·579956
 2016 05 26 941233·520020
 2016 05 27 841236.619995
 2016 05 31 981239·630005
 2016 06 01 881239.390015
 2016 06 02 671242·969971
 2016 06 03 51243.099976
 2016 06 06 581247·869995
 2016 06 07 211251·670044
 2016 06 08 11252.979980
 2016 06 09 201251·609985
 2016 06 10 431247.229980
 2016 06 13 281237.959961
 2016 06 14 31227·650024
 2016 06 15 681230·520020
 2016 06 16 211225.859985
 2016 06 17 91224·920044
 2016 06 20 51239.540039
 2016 06 21 121234·800049
 2016 06 22 861238·369995
 2016 06 23 881247·099976
 2016 06 24 631241·819946
 2016 06 27 401198.969971
 2016 06 28 581198.449951
 2016 06 29 171220.979980
 2016 06 30 601236·660034
 2016 07 01 651242.880005
 2016 07 05 801236.680054
 2016 07 06 721236·989990
 2016 07 07 01242.729980
 2016 07 08 241256.989990
 2016 07 11 221264·390015
 2016 07 12 511273·079956
 2016 07 13 171273.410034
 2016 07 14 801279.270020
 2016 07 15 781279.329956
 2016 07 18 811279·150024
 2016 07 19 671277·089966
 2016 07 20 211283·489990
 2016 07 21 671283·089966
 2016 07 22 121283·660034
 2016 07 25 311283·010010
 2016 07 26 611283·250000
 2016 07 27 331284·349976
 2016 07 28 201283.459961
 2016 07 29 171286·439941
 2016 08 01 371287·140015
 2016 08 02 461282.040039
 2016 08 03 51277.969971
 2016 08 04 551280.829956
 2016 08 05 121289·599976
 2016 08 08 991291·619995
 2016 08 09 921292.329956
 2016 08 10 21290.270020
 2016 08 11 741292.520020
 2016 08 12 111291·680054
 2016 08 15 311297·020020
 2016 08 16 411293·209961
 2016 08 17 351288.989990
 2016 08 18 271292·270020
 2016 08 19 991291·359985
 2016 08 22 771291.420044
 2016 08 23 341297·260010
 2016 08 24 161293·630005
 2016 08 25 951289·160034
 2016 08 26 431294.060059
 2016 08 29 341291.900024
 2016 08 30 731291.089966
 2016 08 31 451286·859985
 2016 09 01 941286.270020
 2016 09 02 221293·510010
 2016 09 06 151294·790039
 2016 09 07 991295·969971
 2016 09 08 131294·949951
 2016 09 09 111288·550049
 2016 09 12 881280.239990
 2016 09 13 331277.150024
 2016 09 14 71266·609985
 2016 09 15 391272·609985
 2016 09 16 601270·180054
 2016 09 19 471275·420044
 2016 09 20 61273·550049
 2016 09 21 701281·900024
 2016 09 22 251291.790039
 2016 09 23 661289·239990
 2016 09 26 681280·729980
 2016 09 27 901280.390015
 2016 09 28 41287·449951
 2016 09 29 411287.339966
 2016 09 30 741288.619995
 2016 10 03 141283.579956
 2016 10 04 391282·750000
 2016 10 05 471282.089966
 2016 10 06 311280·680054
 2016 10 07 781282·060059
 2016 10 10 01284.890015
 2016 10 11 851281.180054
 2016 10 12 701269.589966
 2016 10 13 461264·800049
 2016 10 14 821271.290039
 2016 10 17 801262.579956
 2016 10 18 481268·290039
 2016 10 19 51271·069946
 2016 10 20 31270·030029
 2016 10 21 821266·969971
 2016 10 24 481275.050049
 2016 10 25 691272.010010
 2016 10 26 71267·609985
 2016 10 27 671267.630005
 2016 10 28 741263.109985
 2016 10 31 751258.459961
 2016 11 01 631258·390015
 2016 11 02 351245·839966
 2016 11 03 591240.030029
 2016 11 04 861239.209961
 2016 11 07 671258·109985
 2016 11 08 111266.959961
 2016 11 09 611282.589966
 2016 11 10 901291·239990
 2016 11 11 361284·760010
 2016 11 14 471290·439941
 2016 11 15 591296.229980
 2016 11 16 11295.479980
 2016 11 17 151301.219971
 2016 11 18 161302·099976
 2016 11 21 611307·750000
 2016 11 22 551312.420044
 2016 11 23 741313·459961
 2016 11 25 211318·560059
 2016 11 28 991317·520020
 2016 11 29 161315·510010
 2016 11 30 61317.680054
 2016 12 01 851311.180054
 2016 12 02 301307·400024
 2016 12 05 711315.140015
 2016 12 06 301319.209961
 2016 12 07 601335·800049
 2016 12 08 341343.489990
 2016 12 09 351347.000000
 2016 12 12 901349·189941
 2016 12 13 211354.410034
 2016 12 14 181352.829956
 2016 12 15 431350·989990
 2016 12 16 571348·770020
 2016 12 19 681348.689941
 2016 12 20 151352.349976
 2016 12 21 601351.709961
 2016 12 22 231347·280029
 2016 12 23 271346.280029
 2016 12 27 801352·469971
 2016 12 28 731351·079956
 2016 12 29 81340·700000
 2016 12 30 481340·130000
 2017 01 03  961346·730000
 2017 01 04  961354.020000
 2017 01 05  561352.980000
 2017 01 06  61357.310000
 2017 01 09  691353.580000
 2017 01 10  651355·680000
 2017 01 11  371354.040000
 2017 01 12  21353.290000
 2017 01 13  311356·230000
 2017 01 17  441353·660000
 2017 01 18  441351.250000
 2017 01 19  621352·830000
 2017 01 20  381353·240000
 2017 01 23  211350·380000
 2017 01 24  961359.380000
 2017 01 25  341368·690000
 2017 01 26  721369·550000
 2017 01 27  91368·140000
 2017 01 30  381362·340000
 2017 01 31  961355.770000
 2017 02 01  391362·320000
 2017 02 02  451358.310000
 2017 02 03  391367.700000
 2017 02 06  481366·770000
 2017 02 07  721367.750000
 2017 02 08  931364·780000
 2017 02 09  931374·860000
 2017 02 10  141380·390000
 2017 02 13  271387.340000
 2017 02 14  401390·630000
 2017 02 15  191398.600000
 2017 02 16  451398·810000
 2017 02 17  851398·040000
 2017 02 21  991407.410000
 2017 02 22  611406.260000
 2017 02 23  171407·580000
 2017 02 24  541405.600000
 2017 02 27  81409.320000
 2017 02 28  891407.870000
 2017 03 01  291424.960000
 2017 03 02  641421·800000
 2017 03 03  311413·970000
 2017 03 06  961411·450000
 2017 03 07  81407.900000
 2017 03 08  731406·460000
 2017 03 09  541403·070000
 2017 03 10  21406·640000
 2017 03 13  41405·670000
 2017 03 14  621403·750000
 2017 03 15  911415·710000
 2017 03 16  511415.220000
 2017 03 17  921413·950000
 2017 03 20  371410·430000
 2017 03 21  801411·670000
 2017 03 22  111390.820000
 2017 03 23  731396·390000
 2017 03 24  311395·260000
 2017 03 27  831388·870000
 2017 03 28  781399.860000
 2017 03 29  711400·330000
 2017 03 30  01404.630000
 2017 03 31  891405.800000
 2017 04 03  701403.520000
 2017 04 04  371398.380000
 2017 04 05  261408.870000
 2017 04 06  101399.960000
 2017 04 07  311400.070000
 2017 04 10  481402·660000
 2017 04 11  151396.540000
 2017 04 12  851396.280000
 2017 04 13  311391·450000
 2017 04 17  21392.190000
 2017 04 18  991391.630000
 2017 04 19  751395.290000
 2017 04 20  631401·030000
 2017 04 21  261397.410000
 2017 04 24  351411·110000
 2017 04 25  701420.700000
 2017 04 26  471424·640000
 2017 04 27  701421·360000
 2017 04 28  41421.410000
 2017 05 01  821421.590000
 2017 05 02  271420·600000
 2017 05 03  91416·830000
 2017 05 04  121417·040000
 2017 05 05  481422·280000
 2017 05 08  731423.230000
 2017 05 09  431423.870000
 2017 05 10  931422·590000
 2017 05 11  321421.630000
 2017 05 12  771418·020000
 2017 05 15  991424·590000
 2017 05 16  11425.070000
 2017 05 17  221419·450000
 2017 05 18  601405.810000
 2017 05 19  261414.430000
 2017 05 22  191418.320000
 2017 05 23  301421.660000
 2017 05 24  651424·290000
 2017 05 25  01431.240000
 2017 05 26  541429.610000
 2017 05 30  951428.760000
 2017 05 31  621428·410000
 2017 06 01  211439.050000
 2017 06 02  361445.660000
 2017 06 05  781444.410000
 2017 06 06  451442·100000
 2017 06 07  141441·200000
 2017 06 08  241444·620000
 2017 06 09  691450·110000
 2017 06 12  321440.580000
 2017 06 13  311447.450000
 2017 06 14  981448.920000
 2017 06 15  801441·990000
 2017 06 16  691440.850000
 2017 06 19  461453.080000
 2017 06 20  641451.210000
 2017 06 21  491445.960000
 2017 06 22  241445.020000
 2017 06 23  591445.920000
 2017 06 26  561451.640000
 2017 06 27  391446.280000
 2017 06 28  911448·220000
 2017 06 29  971448·220000
 2017 06 30  281442.180000
 2017 07 03  381446·260000
 2017 07 05  891443.080000
 2017 07 06  101440·120000
 2017 07 07  641437·860000
 2017 07 10  581440.270000
 2017 07 11  641439.200000
 2017 07 12  721449·420000
 2017 07 13  691450.950000
 2017 07 14  381459·350000
 2017 07 17  831459.090000
 2017 07 18  851457·440000
 2017 07 19  761466.020000
 2017 07 20  401468·150000
 2017 07 21  401464.730000
 2017 07 24  731465·550000
 2017 07 25  401471.500000
 2017 07 26  521471.150000
 2017 07 27  561471.870000
 2017 07 28  881464·910000
 2017 07 31  441466·950000
 2017 08 01  871467·250000
 2017 08 02  751467.640000
 2017 08 03  41464.470000
 2017 08 04  931465.570000
 2017 08 07  841466·750000
 2017 08 08  641473·020000
 2017 08 09  211461.030000
 2017 08 10  211458·360000
 2017 08 11  41444·710000
 2017 08 14  191457.450000
 2017 08 15  671457.960000
 2017 08 16  831461.050000
 2017 08 17  371455·600000
 2017 08 18  581439·530000
 2017 08 21  891434.010000
 2017 08 22  611448.470000
 2017 08 23  941445·730000
 2017 08 24  271447.030000
 2017 08 25  651449.170000
 2017 08 28  621447·000000
 2017 08 29  141446.770000
 2017 08 30  931453.630000
 2017 08 31  951463.570000
 2017 09 01  171467·230000
 2017 09 05  591464.320000
 2017 09 06  511460·290000
 2017 09 07  31459·590000
 2017 09 08  831458·260000
 2017 09 11  181471.640000
 2017 09 12  201476.760000
 2017 09 13  401477·710000
 2017 09 14  411477·760000
 2017 09 15  31479.290000
 2017 09 18  451484·630000
 2017 09 19  821484.490000
 2017 09 20  991485·700000
 2017 09 21  521484·730000
 2017 09 22  941483·500000
 2017 09 25  291483·550000
 2017 09 26  881483·870000
 2017 09 27  281491·110000
 2017 09 28  611490·520000
 2017 09 29  71495.490000
 2017 10 02  641502.660000
 2017 10 03  191506.120000
 2017 10 04  671509·310000
 2017 10 05  651515.550000
 2017 10 06  101515.310000
 2017 10 09  381515·280000
 2017 10 10  541516.930000
 2017 10 11  791516·290000
 2017 10 12  311516.460000
 2017 10 13  231517.870000
 2017 10 16  921518.720000
 2017 10 17  501517·840000
 2017 10 18  601520·980000
 2017 10 19  371519·490000
 2017 10 20  761527·460000
 2017 10 23  31528·950000
 2017 10 24  531524·910000
 2017 10 25  671522·910000
 2017 10 26  231521.440000
 2017 10 27  881530.430000
 2017 10 30  911523·630000
 2017 10 31  261528·410000
 2017 11 01  791534.400000
 2017 11 02  811528·750000
 2017 11 03  821532·470000
 2017 11 06  531535.920000
 2017 11 07  131537·540000
 2017 11 08  831535·140000
 2017 11 09  571533·940000
 2017 11 10  101528.590000
 2017 11 13  181530.440000
 2017 11 14  171528·540000
 2017 11 15  731522.670000
 2017 11 16  851533·150000
 2017 11 17  151530·630000
 2017 11 20  361532·250000
 2017 11 21  111542.430000
 2017 11 22  911543·180000
 2017 11 24  461544·500000
 2017 11 27  141545·860000
 2017 11 28  771558·120000
 2017 11 29  661563.130000
 2017 11 30  811575·080000
 2017 12 01  521570·490000
 2017 12 04  51580·370000
 2017 12 05  721568·500000
 2017 12 06  151558·490000
 2017 12 07  741563.350000
 2017 12 08  491570·020000
 2017 12 11  991573.700000
 2017 12 12  661578.610000
 2017 12 13  321580·430000
 2017 12 14  931577.530000
 2017 12 15  581584.780000
 2017 12 18  791594·330000
 2017 12 19  11594·130000
 2017 12 20  421591·790000
 2017 12 21  871593.290000
 2017 12 22  221589·700000
 2017 12 26  821588·300000
 2017 12 27  281590.280000
 2017 12 28  501591·530000
 2017 12 29  901594·150000
 2018 01 02 991595.940000
 2018 01 03 81605·890000
 2018 01 04 331613·840000
 2018 01 05 21621·480000
 2018 01 08 31624.780000
 2018 01 09 631630.630000
 2018 01 10 511625.580000
 2018 01 11 21637.380000
 2018 01 12 691648.130000
 2018 01 16 11659.130000
 2018 01 17 411657.600000
 2018 01 18 601656·310000
 2018 01 19 991660·680000
 2018 01 22 521673.700000
 2018 01 23 661678.940000
 2018 01 24 691685.080000
 2018 01 25 161681.950000
 2018 01 26 731694.230000
 2018 01 29 141693.820000
 2018 01 30 481681.600000
 2018 01 31 721674.710000
 2018 02 01 471671·630000
 2018 02 02 971660·520000
 2018 02 05 421630·130000
 2018 02 06 421593.530000
 2018 02 07 791607·920000
 2018 02 08 541584.630000
 2018 02 09 201557.130000
 2018 02 12 271576.510000
 2018 02 13 11574.690000
 2018 02 14 481595.570000
 2018 02 15 761612·630000
 2018 02 16 511625·890000
 2018 02 20 701616.810000
 2018 02 21 651622.670000
 2018 02 22 291613·130000
 2018 02 23 651621.950000
 2018 02 26 681639·810000
 2018 02 27 201644.310000
 2018 02 28 231627·400000
 2018 03 01 451609.600000
 2018 03 02 11594·060000
 2018 03 05 501612·690000
 2018 03 06 281615·550000
 2018 03 07 911617·490000
 2018 03 08 11622.140000
 2018 03 09 191648·470000
 2018 03 12 371654.329956
 2018 03 13 281657·670044
 2018 03 14 241643·849976
 2018 03 15 131634.890015
 2018 03 16 701634.557617
 2018 03 19 71625·709961
 2018 03 20 521614.189941
 2018 03 21 451623.000000
 2018 03 22 701605·068604
 2018 03 23 41576·229980
 2018 03 26 921577·920044
 2018 03 27 551584·339966
 2018 03 28 81559.300049
 2018 03 29 171575·750000
 2018 04 02 761563·689941
 2018 04 03 41552.010010
 2018 04 05 761582·949951
 2018 04 09 741571.650024
 2018 04 10 591579·589966
 2018 04 11 801577·750000
 2018 04 12 951585·729980
 2018 04 13 241588·709961
 2018 04 16 251592·310059
 2018 04 17 971608·439941
 2018 04 18 81611·739990
 2018 04 19 421605.449951
 2018 04 20 781597.479980
 2018 04 23 931591·640015
 2018 04 24 851592·170044
 2018 04 25 301570·030029
 2018 04 26 511586·829956
 2018 04 27 291587.439941
 2018 05 01 191574.400024
 2018 05 02 121578.849976


 2018 05 03 21565·000000
 2018 05 04 941585·369995
 2018 05 07 311593.729980
 2018 05 09 391604.660034
 2018 05 10 101618·658203
 2018 05 11 21622·079834
 2018 05 14 631627·060059
 2018 05 15 861618.306885
 2018 05 16 831620.270020
 2018 05 17 891623·280029
 2018 05 18 851616·878660
 2018 05 21 531628.480591
 2018 05 22 531630.256836
 2018 05 23 181624.000000
 2018 05 25 911620·949829
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

    Want to know how State economies fared during the Clinton Administration? Use the Reporter.

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys * The Wall Street Examiner: Be prepared. Stay ahead of the herd

     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