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  36178.960007
 1987 09 11  59181.470001
 1987 09 14  87182·250000
 1987 09 15  64181.789993
 1987 09 16  63180·630005
 1987 09 17  56178·449997
 1987 09 18  17178·770004
 1987 09 21  52178·970001
 1987 09 22  45179.419998
 1987 09 23  39180·619995
 1987 09 24  37181·009995
 1987 09 25  25180·330002
 1987 09 28  30182.610001
 1987 09 29  89182.360001
 1987 09 30  57181.460007
 1987 10 01  29184·139999
 1987 10 02  95184.949997
 1987 10 05  14184.940002
 1987 10 06  17184·800003
 1987 10 07  33180·550003
 1987 10 08  40180·220001
 1987 10 09  44177·929993
 1987 10 12  79176.070007
 1987 10 13  29177·250000
 1987 10 14  91177·250000
 1987 10 15  38172.699997
 1987 10 16  30169.190002
 1987 10 19  39160·679993
 1987 10 20  97139·720001
 1987 10 21  75145.470001
 1987 10 22  85145·330002
 1987 10 23  6140.240005
 1987 10 26  34138·949997
 1987 10 27  63132.410004
 1987 10 28  80130.869995
 1987 10 29  98136.309998
 1987 10 30  3140·929993
 1987 11 02  33142.250000
 1987 11 03  79142·259995
 1987 11 04  11139·589996
 1987 11 05  29142.169998
 1987 11 06  43142.979996
 1987 11 09  70139.910004
 1987 11 10  63136.320007
 1987 11 11  63136.339996
 1987 11 12  73139·389999
 1987 11 13  65139.169998
 1987 11 16  98139·240005
 1987 11 17  79137.919998
 1987 11 18  31137.130005
 1987 11 19  2137·139999
 1987 11 20  86135.050003
 1987 11 23  78135·580002
 1987 11 24  48138·080002
 1987 11 25  45137.490005
 1987 11 27  21136·460007
 1987 11 30  86134·729996
 1987 12 01  80130.970001
 1987 12 02  80131.080002
 1987 12 03  21130·839996
 1987 12 04  52126·550003
 1987 12 07  10127·400002
 1987 12 08  22130·410004
 1987 12 09  32133.100006
 1987 12 10  53133.139999
 1987 12 11  44131·130005
 1987 12 14  7134.679993
 1987 12 15  22136·380005
 1987 12 16  89138·139999
 1987 12 17  13138.429993
 1987 12 18  99139.250000
 1987 12 21  85139.770004
 1987 12 22  85139.630005
 1987 12 23  74141·389999
 1987 12 24  86141.369995
 1987 12 28  40140.940002
 1987 12 29  91137·649994
 1987 12 30  10138.820007
 1987 12 31  81138·820007
 1988 01 04 32143.320007
 1988 01 05 83146.320007
 1988 01 06 25145·589996
 1988 01 07 21146·389999
 1988 01 08 29146·350006
 1988 01 11 61139.229996
 1988 01 12 53139.229996
 1988 01 13 69139·720001
 1988 01 14 27138.929993
 1988 01 15 51142.289993
 1988 01 18 50142.029999
 1988 01 19 13142.309998
 1988 01 20 43140.639999
 1988 01 21 4137.929993
 1988 01 22 97139·190002
 1988 01 25 67142.220001
 1988 01 26 23141.960007
 1988 01 27 93142.360001
 1988 01 28 1142·750000
 1988 01 29 67144·539993
 1988 02 01 34145·270004
 1988 02 02 20144·309998
 1988 02 03 94144.899994
 1988 02 04 78142.850006
 1988 02 05 73143.360001
 1988 02 08 11142.139999
 1988 02 09 32142·330002
 1988 02 10 86144.979996
 1988 02 11 56145·570007
 1988 02 12 15146·139999
 1988 02 16 98146·649994
 1988 02 17 5147·529999
 1988 02 18 30146·679993
 1988 02 19 8147.679993
 1988 02 22 96149·759995
 1988 02 23 72149.929993
 1988 02 24 62150.190002
 1988 02 25 91151·250000
 1988 02 26 61148·949997
 1988 02 29 51151.429993
 1988 03 01 47151·580002
 1988 03 02 88152.190002
 1988 03 03 47152.199997
 1988 03 04 30152·160004
 1988 03 07 4151.960007
 1988 03 08 50153·259995
 1988 03 09 36153.729996
 1988 03 10 20153·119995
 1988 03 11 78150·710007
 1988 03 14 53151.440002
 1988 03 15 36151.449997
 1988 03 16 61152.610001
 1988 03 17 37154·000000
 1988 03 18 97154.649994
 1988 03 21 77153.929993
 1988 03 22 14153·149994
 1988 03 23 75153.330002
 1988 03 24 8153.029999
 1988 03 25 17150.270004
 1988 03 28 69147·839996
 1988 03 29 12148·720001
 1988 03 30 35149·119995
 1988 03 31 38147·970001
 1988 04 04 37147.970001
 1988 04 05 92147·529999
 1988 04 06 54150.850006
 1988 04 07 45151·759995
 1988 04 08 57153·380005
 1988 04 11 84153·589996
 1988 04 12 66154.389999
 1988 04 13 70154·320007
 1988 04 14 92154·210007
 1988 04 15 82148·350006
 1988 04 18 95148·080002
 1988 04 19 70149·429993
 1988 04 20 29147·559998
 1988 04 21 5148·220001
 1988 04 22 93148·380005
 1988 04 25 27149.559998
 1988 04 26 82150·440002
 1988 04 27 97150·539993
 1988 04 28 35150·029999
 1988 04 29 47149·529999
 1988 05 02 87149·169998
 1988 05 03 28150.229996
 1988 05 04 20150·070007
 1988 05 05 63148.750000
 1988 05 06 9148·660004
 1988 05 09 92147·559998
 1988 05 10 75147.410004
 1988 05 11 30147.050003
 1988 05 12 35145·520004
 1988 05 13 8146.570007
 1988 05 16 50147.429993
 1988 05 17 30148·330002
 1988 05 18 78146.020004
 1988 05 19 19144·259995
 1988 05 20 20144·809998
 1988 05 23 70144·520004
 1988 05 24 75144.660004
 1988 05 25 95145.619995
 1988 05 26 86145.520004
 1988 05 27 81145.460007
 1988 05 31 91149·089996
 1988 06 01 31151·770004
 1988 06 02 73151.570007
 1988 06 03 21151.809998
 1988 06 06 12151·949997
 1988 06 07 45152·119995
 1988 06 08 31154.470001
 1988 06 09 70154·690002
 1988 06 10 51155.279999
 1988 06 13 82154·750000
 1988 06 14 36156·779999
 1988 06 15 36156.160004
 1988 06 16 47156.160004
 1988 06 17 10154.449997
 1988 06 20 89154.320007
 1988 06 21 50154.809998
 1988 06 22 62157.410004
 1988 06 23 24157.059998
 1988 06 24 14156·839996
 1988 06 27 68156·289993
 1988 06 28 84155·800003
 1988 06 29 42156.080002
 1988 06 30 61156.520004
 1988 07 01 74156·649994
 1988 07 05 27157.580002
 1988 07 06 10157·860001
 1988 07 07 8155.860001
 1988 07 08 72155·899994
 1988 07 11 27155.589996
 1988 07 12 96155·210007
 1988 07 13 53154.509995
 1988 07 14 94155.039993
 1988 07 15 48155.720001
 1988 07 18 95155.720001
 1988 07 19 22155·250000
 1988 07 20 98154·570007
 1988 07 21 78154.500000
 1988 07 22 25152.850006
 1988 07 25 65151.970001
 1988 07 26 65152·350006
 1988 07 27 29152·259995
 1988 07 28 30152·389999
 1988 07 29 59155·080002
 1988 08 01 1155·520004
 1988 08 02 40155.979996
 1988 08 03 80155·970001
 1988 08 04 3156.369995
 1988 08 05 39155.399994
 1988 08 08 73155.490005
 1988 08 09 70154.470001
 1988 08 10 22152.539993
 1988 08 11 34150.479996
 1988 08 12 17150·440002
 1988 08 15 17150·300003
 1988 08 16 68150.089996
 1988 08 17 69149.889999
 1988 08 18 84150·330002
 1988 08 19 66150.179993
 1988 08 22 15149·500000
 1988 08 23 50147.970001
 1988 08 24 11149·580002
 1988 08 25 87149.580002
 1988 08 26 65149.050003
 1988 08 29 9150.320007
 1988 08 30 63150·600006
 1988 08 31 73150.990005
 1988 09 01 41150.059998
 1988 09 02 3151.460007
 1988 09 06 27152·419998
 1988 09 07 44152.559998
 1988 09 08 95152.440002
 1988 09 09 12153·410004
 1988 09 12 15153.229996
 1988 09 13 43153.110001
 1988 09 14 2154·089996
 1988 09 15 44154·220001
 1988 09 16 66154.740005
 1988 09 19 40154.710007
 1988 09 20 63154.419998
 1988 09 21 30154.770004
 1988 09 22 43154·820007
 1988 09 23 30154.630005
 1988 09 26 2154.440002
 1988 09 27 27154.119995
 1988 09 28 33154.029999
 1988 09 29 30155.929993
 1988 09 30 71156.880005
 1988 10 03 17155·699997
 1988 10 04 49155·389999
 1988 10 05 86155.759995
 1988 10 06 44155.820007
 1988 10 07 6158.449997
 1988 10 10 29158·639999
 1988 10 11 67158·520004
 1988 10 12 22158·369995
 1988 10 13 26157·179993
 1988 10 14 37157.789993
 1988 10 17 65157.539993
 1988 10 18 31158.839996
 1988 10 19 34159·419998
 1988 10 20 59160·539993
 1988 10 21 2160.860001
 1988 10 24 20161·000000
 1988 10 25 11160.440002
 1988 10 26 9160·289993
 1988 10 27 21159·699997
 1988 10 28 66158·559998
 1988 10 31 63158.360001
 1988 11 01 26158.610001
 1988 11 02 90158.539993
 1988 11 03 68158.949997
 1988 11 04 23158·449997
 1988 11 07 70157·110001
 1988 11 08 5156·580002
 1988 11 09 52156.330002
 1988 11 10 47155.869995
 1988 11 11 31155.610001
 1988 11 14 84153·300003
 1988 11 15 69152·910004
 1988 11 16 17152.759995
 1988 11 17 22151·089996
 1988 11 18 71151.460007
 1988 11 21 93151·440002
 1988 11 22 39151.789993
 1988 11 23 80152·729996
 1988 11 25 36152.509995
 1988 11 28 26152·369995
 1988 11 29 45153.559998
 1988 11 30 68155.149994
 1988 12 01 72154·990005
 1988 12 02 92154.619995
 1988 12 05 92156·070007
 1988 12 06 75157.089996
 1988 12 07 0157.699997
 1988 12 08 42157·360001
 1988 12 09 61157·119995
 1988 12 12 12157·610001
 1988 12 13 62156.550003
 1988 12 14 51156.410004
 1988 12 15 59156·029999
 1988 12 16 18156·479996
 1988 12 19 29157·740005
 1988 12 20 20158·419998
 1988 12 21 18157.190002
 1988 12 22 56157.199997
 1988 12 23 94157.419998
 1988 12 27 74157·470001
 1988 12 28 94157.190002
 1988 12 29 14158.279999
 1988 12 30 76158.460007
 1989 01 03  63157.809998
 1989 01 04  69158·759995
 1989 01 05  4159·690002
 1989 01 06  20160.039993
 1989 01 09  63160.050003
 1989 01 10  49159.949997
 1989 01 11  64160·100006
 1989 01 12  95161.300003
 1989 01 13  75161·100006
 1989 01 16  66161·529999
 1989 01 17  58161·220001
 1989 01 18  94162.490005
 1989 01 19  23163.160004
 1989 01 20  78162.759995
 1989 01 23  73163·119995
 1989 01 24  37163.350006
 1989 01 25  58163·770004
 1989 01 26  64165.410004
 1989 01 27  23167.289993
 1989 01 30  69166.889999
 1989 01 31  56168.199997
 1989 02 01  33168.669998
 1989 02 02  44168·639999
 1989 02 03  58168.610001
 1989 02 06  17168·389999
 1989 02 07  15170.149994
 1989 02 08  0170·320007
 1989 02 09  98169.449997
 1989 02 10  65167.919998
 1989 02 13  68166.089996
 1989 02 14  79166·800003
 1989 02 15  8166·970001
 1989 02 16  53167·470001
 1989 02 17  72168·449997
 1989 02 21  94168·460007
 1989 02 22  34167·949997
 1989 02 23  54165·960007
 1989 02 24  36165.960007
 1989 02 27  82163·960007
 1989 02 28  43164·580002
 1989 03 01  70165.110001
 1989 03 02  89165.270004
 1989 03 03  6165.779999
 1989 03 06  30167.460007
 1989 03 07  25167.690002
 1989 03 08  90167.979996
 1989 03 09  55167.539993
 1989 03 10  14167.169998
 1989 03 13  71168.250000
 1989 03 14  19168.300003
 1989 03 15  42168.580002
 1989 03 16  40170·089996
 1989 03 17  82169·919998
 1989 03 20  83166·350006
 1989 03 21  3165·970001
 1989 03 22  75165·610001
 1989 03 23  59165.610001
 1989 03 27  14165·119995
 1989 03 28  2165.990005
 1989 03 29  16166·240005
 1989 03 30  28166.789993
 1989 03 31  68167·619995
 1989 04 03  27168.649994
 1989 04 04  80168.449997
 1989 04 05  38168·520004
 1989 04 06  28168·470001
 1989 04 07  92169·210007
 1989 04 10  12169.460007
 1989 04 11  65169.949997
 1989 04 12  99170·410004
 1989 04 13  32170·169998
 1989 04 14  80171.509995
 1989 04 17  10171.500000
 1989 04 18  14173·500000
 1989 04 19  13174·250000
 1989 04 20  80174.479996
 1989 04 21  98175.240005
 1989 04 24  29175.240005
 1989 04 25  20175·300003
 1989 04 26  30174.339996
 1989 04 27  79175.910004
 1989 04 28  25175·729996
 1989 05 01  69175·740005
 1989 05 02  75176·119995
 1989 05 03  29175.360001
 1989 05 04  10175·399994
 1989 05 05  95176·559998
 1989 05 08  83175.160004
 1989 05 09  48174.779999
 1989 05 10  15174.360001
 1989 05 11  63174.940002
 1989 05 12  48178.169998
 1989 05 15  61179.330002
 1989 05 16  96179·330002
 1989 05 17  59180.429993
 1989 05 18  91180·779999
 1989 05 19  19182.270004
 1989 05 22  36183.130005
 1989 05 23  98182·600006
 1989 05 24  54181·330002
 1989 05 25  97181·639999
 1989 05 26  40182·750000
 1989 05 30  16183·250000
 1989 05 31  8182.770004
 1989 06 01  97183.539993
 1989 06 02  41185·199997
 1989 06 05  77185·339996
 1989 06 06  45184·570007
 1989 06 07  42186·100006
 1989 06 08  95186.250000
 1989 06 09  69186·179993
 1989 06 12  86185·949997
 1989 06 13  83185.729996
 1989 06 14  84184.970001
 1989 06 15  4184·410004
 1989 06 16  75183·039993
 1989 06 19  96183·169998
 1989 06 20  14183.580002
 1989 06 21  20183.089996
 1989 06 22  80183·309998
 1989 06 23  82186.020004
 1989 06 26  18186.160004
 1989 06 27  81186.660004
 1989 06 28  96186.350006
 1989 06 29  65184.949997
 1989 06 30  51181.779999
 1989 07 03  74181·369995
 1989 07 05  41182.220001
 1989 07 06  96182·619995
 1989 07 07  95184·789993
 1989 07 10  12185·500000
 1989 07 11  61187·139999
 1989 07 12  50187.220001
 1989 07 13  58187.350006
 1989 07 14  33188.029999
 1989 07 17  24188.619995
 1989 07 18  28188.399994
 1989 07 19  70190.059998
 1989 07 20  0190·830002
 1989 07 21  24189·919998
 1989 07 24  56189·919998
 1989 07 25  88189·960007
 1989 07 26  0190.820007
 1989 07 27  81192.880005
 1989 07 28  83193.350006
 1989 07 31  95195.009995
 1989 08 01  47195.990005
 1989 08 02  39194.309998
 1989 08 03  84194.869995
 1989 08 04  95195·029999
 1989 08 07  79196·970001
 1989 08 08  66197.210007
 1989 08 09  62197.809998
 1989 08 10  22197·399994
 1989 08 11  58198.270004
 1989 08 14  57195.350006
 1989 08 15  39195·039993
 1989 08 16  32195·699997
 1989 08 17  72195.690002
 1989 08 18  31195.570007
 1989 08 21  68195·699997
 1989 08 22  7193.039993
 1989 08 23  35194·809998
 1989 08 24  33198.210007
 1989 08 25  24198·770004
 1989 08 28  52198.500000
 1989 08 29  83198.520004
 1989 08 30  30198·589996
 1989 08 31  6198·350006
 1989 09 01  1199.559998
 1989 09 05  81199·759995
 1989 09 06  18199·050003
 1989 09 07  41197.869995
 1989 09 08  8197·350006
 1989 09 11  15197.259995
 1989 09 12  16197·580002
 1989 09 13  78197·970001
 1989 09 14  57195·800003
 1989 09 15  99195.149994
 1989 09 18  67195.690002
 1989 09 19  93196.389999
 1989 09 20  53195.990005
 1989 09 21  71196·679993
 1989 09 22  42196·220001
 1989 09 25  87196.029999
 1989 09 26  29195·949997
 1989 09 27  93195.220001
 1989 09 28  33196·910004
 1989 09 29  85197·910004
 1989 10 02  41198.410004
 1989 10 03  54200·300003
 1989 10 04  61201·699997
 1989 10 05  37201.860001
 1989 10 06  70202·720001
 1989 10 09  66203·100006
 1989 10 10  68203.449997
 1989 10 11  18202.750000
 1989 10 12  24201.610001
 1989 10 13  67200.839996
 1989 10 16  26193·050003
 1989 10 17  29193.039993
 1989 10 18  33193.300003
 1989 10 19  20196·410004
 1989 10 20  26195·960007
 1989 10 23  96196·110001
 1989 10 24  55194.380005
 1989 10 25  13193·750000
 1989 10 26  90192·880005
 1989 10 27  69190.610001
 1989 10 30  71189.750000
 1989 10 31  59191.539993
 1989 11 01  60192·169998
 1989 11 02  23191.949997
 1989 11 03  88191·119995
 1989 11 06  96190·240005
 1989 11 07  7188·580002
 1989 11 08  58191·000000
 1989 11 09  38190·789993
 1989 11 10  86190·990005
 1989 11 13  23191.589996
 1989 11 14  1191.630005
 1989 11 15  76191.720001
 1989 11 16  18191·919998
 1989 11 17  29192·479996
 1989 11 20  0192·399994
 1989 11 21  86191·380005
 1989 11 22  5192.110001
 1989 11 24  69193.259995
 1989 11 27  33194·229996
 1989 11 28  72194·320007
 1989 11 29  83194·100006
 1989 11 30  11194·300003
 1989 12 01  99196·770004
 1989 12 04  68196·729996
 1989 12 05  17197.139999
 1989 12 06  49196·039993
 1989 12 07  23196·009995
 1989 12 08  29195·770004
 1989 12 11  94195·339996
 1989 12 12  4196.500000
 1989 12 13  56197·440002
 1989 12 14  38196.860001
 1989 12 15  27196.199997
 1989 12 18  18195.520004
 1989 12 19  73191.750000
 1989 12 20  0191·550003
 1989 12 21  54192.300003
 1989 12 22  62193.889999
 1989 12 26  75194.110001
 1989 12 27  48194.809998
 1989 12 28  38195.720001
 1989 12 29  28197·279999
 1990 01 02 87200·330002
 1990 01 03 39200·869995
 1990 01 04 66200.110001
 1990 01 05 38198.559998
 1990 01 08 60197·649994
 1990 01 09 53197·660004
 1990 01 10 52195.509995
 1990 01 11 33195·320007
 1990 01 12 69194.500000
 1990 01 15 98189.949997
 1990 01 16 33190·059998
 1990 01 17 85190·850006
 1990 01 18 13188·729996
 1990 01 19 5189·880005
 1990 01 22 73189·660004
 1990 01 23 86185·820007
 1990 01 24 20185.119995
 1990 01 25 30185.080002
 1990 01 26 58183·220001
 1990 01 29 57182.330002
 1990 01 30 38181·160004
 1990 01 31 56182·509995
 1990 02 01 3182.929993
 1990 02 02 40184·550003
 1990 02 05 44184.710007
 1990 02 06 89184.250000
 1990 02 07 45185·570007
 1990 02 08 6186.869995
 1990 02 09 38186·229996
 1990 02 12 61185·809998
 1990 02 13 47184·580002
 1990 02 14 48185·399994
 1990 02 15 45186.410004
 1990 02 16 28186·720001
 1990 02 20 97185·369995
 1990 02 21 85182.889999
 1990 02 22 15184.220001
 1990 02 23 72181.839996
 1990 02 26 7182.850006
 1990 02 27 63184.529999
 1990 02 28 25185·410004
 1990 03 01 0186.059998
 1990 03 02 16186.949997
 1990 03 05 49187·330002
 1990 03 06 74188·110001
 1990 03 07 43188·610001
 1990 03 08 86189.539993
 1990 03 09 38189·440002
 1990 03 12 87188.889999
 1990 03 13 58188·789993
 1990 03 14 6188·220001
 1990 03 15 49188·839996
 1990 03 16 16190.300003
 1990 03 19 26191·149994
 1990 03 20 88191.490005
 1990 03 21 26190·429993
 1990 03 22 36189·279999
 1990 03 23 55188.050003
 1990 03 26 70189.139999
 1990 03 27 39189·929993
 1990 03 28 46190·279999
 1990 03 29 76190·059998
 1990 03 30 15189·690002
 1990 04 02 82189.139999
 1990 04 03 73190·869995
 1990 04 04 45191·139999
 1990 04 05 11190·360001
 1990 04 06 72189·800003
 1990 04 09 66189·690002
 1990 04 10 44189·949997
 1990 04 11 71190·289993
 1990 04 12 56191.309998
 1990 04 16 2192.619995
 1990 04 17 79191.520004
 1990 04 18 32191·589996
 1990 04 19 2189·289993
 1990 04 20 80188·089996
 1990 04 23 84186.339996
 1990 04 24 58185.059998
 1990 04 25 4184.839996
 1990 04 26 26185.270004
 1990 04 27 13185·149994
 1990 04 30 37183·910004
 1990 05 01 81184·789993
 1990 05 02 90185·610001
 1990 05 03 49186.940002
 1990 05 04 81187·649994
 1990 05 07 77188.990005
 1990 05 08 48189·429993
 1990 05 09 98189·860001
 1990 05 10 28190.880005
 1990 05 11 62194·520004
 1990 05 14 0197.580002
 1990 05 15 92196.070007
 1990 05 16 41195.899994
 1990 05 17 30197.000000
 1990 05 18 72196·190002
 1990 05 21 88198·389999
 1990 05 22 8199·399994
 1990 05 23 99198·940002
 1990 05 24 13199.119995
 1990 05 25 67198.710007
 1990 05 29 43199·630005
 1990 05 30 14200·389999
 1990 05 31 0200·220001
 1990 06 01 36201·020004
 1990 06 04 82203·429993
 1990 06 05 45203·960007
 1990 06 06 32203.009995
 1990 06 07 26202.750000
 1990 06 08 88201·460007
 1990 06 11 84200·529999
 1990 06 12 35203.220001
 1990 06 13 95203.330002
 1990 06 14 51202·470001
 1990 06 15 52201·350006
 1990 06 18 60201·199997
 1990 06 19 23198·970001
 1990 06 20 82199.460007
 1990 06 21 93199.750000
 1990 06 22 81200.910004
 1990 06 25 18197.800003
 1990 06 26 19197·440002
 1990 06 27 75197.139999
 1990 06 28 0198·190002
 1990 06 29 11198.919998
 1990 07 02 25199.179993
 1990 07 03 92199.639999
 1990 07 05 41199.470001
 1990 07 06 58198·850006
 1990 07 09 89199.410004
 1990 07 10 65199.229996
 1990 07 11 55199.960007
 1990 07 12 42202·119995
 1990 07 13 23204.160004
 1990 07 16 37204.240005
 1990 07 17 18204.080002
 1990 07 18 69202.970001
 1990 07 19 64201.520004
 1990 07 20 77202·149994
 1990 07 23 29199·660004
 1990 07 24 70196·410004
 1990 07 25 77197·059998
 1990 07 26 79197·160004
 1990 07 27 15196.440002
 1990 07 30 3195.800003
 1990 07 31 48196.690002
 1990 08 01 63196·529999
 1990 08 02 25195.660004
 1990 08 03 49193.300003
 1990 08 06 91189.509995
 1990 08 07 72185·639999
 1990 08 08 35186·110001
 1990 08 09 14187.149994
 1990 08 10 43186·910004
 1990 08 13 77184.649994
 1990 08 14 45187·139999
 1990 08 15 31187.800003
 1990 08 16 68186·929993
 1990 08 17 70182·820007
 1990 08 20 81180.770004
 1990 08 21 55180.009995
 1990 08 22 53177.570007
 1990 08 23 71173·539993
 1990 08 24 94170.529999
 1990 08 27 69176·839996
 1990 08 28 11176.550003
 1990 08 29 24178.360001
 1990 08 30 57177.800003
 1990 08 31 79176.820007
 1990 09 04 80177.020004
 1990 09 05 99177·839996
 1990 09 06 73177.759995
 1990 09 07 17177.570007
 1990 09 10 23178.979996
 1990 09 11 89176.929993
 1990 09 12 65177·020004
 1990 09 13 39177.020004
 1990 09 14 28174.979996
 1990 09 17 13174.380005
 1990 09 18 86174·660004
 1990 09 19 27174·910004
 1990 09 20 8173.649994
 1990 09 21 17171·130005
 1990 09 24 9170.570007
 1990 09 25 88168.619995
 1990 09 26 0168·619995
 1990 09 27 68168.050003
 1990 09 28 36167.110001
 1990 10 01 53171·789993
 1990 10 02 68174·360001
 1990 10 03 61172·440002
 1990 10 04 92170.830002
 1990 10 05 79171.339996
 1990 10 08 0171.580002
 1990 10 09 16170.839996
 1990 10 10 27166.779999
 1990 10 11 48164·360001
 1990 10 12 7163·860001
 1990 10 15 75165·610001
 1990 10 16 17165.479996
 1990 10 17 66163·979996
 1990 10 18 29166.399994
 1990 10 19 10169.690002
 1990 10 22 62171·389999
 1990 10 23 65171·039993
 1990 10 24 28170.270004
 1990 10 25 12170·419998
 1990 10 26 87168·740005
 1990 10 29 2167.100006
 1990 10 30 92165·289993
 1990 10 31 3166·070007
 1990 11 01 43166·820007
 1990 11 02 57169·360001
 1990 11 05 34170.839996
 1990 11 06 25171·009995
 1990 11 07 5169·610001
 1990 11 08 39168·529999
 1990 11 09 91170.639999
 1990 11 12 49174.029999
 1990 11 13 73174·020004
 1990 11 14 78175·309998
 1990 11 15 27174.809998
 1990 11 16 67173·949997
 1990 11 19 74174·289993
 1990 11 20 31174·250000
 1990 11 21 30172.479996
 1990 11 23 0172·979996
 1990 11 26 57172·660004
 1990 11 27 79173·830002
 1990 11 28 12174.759995
 1990 11 29 91173·789993
 1990 11 30 98176·169998
 1990 12 03 30177·479996
 1990 12 04 11178.440002
 1990 12 05 10180.550003
 1990 12 06 96182·830002
 1990 12 07 15180.169998
 1990 12 10 91179·970001
 1990 12 11 51179·970001
 1990 12 12 79180.580002
 1990 12 13 91180·839996
 1990 12 14 39180·339996
 1990 12 17 32178.889999
 1990 12 18 95180.529999
 1990 12 19 39180·940002
 1990 12 20 67181.089996
 1990 12 21 99181·830002
 1990 12 24 21181·490005
 1990 12 26 66181.460007
 1990 12 27 15181.220001
 1990 12 28 19180.059998
 1990 12 31 56180.860001
 1991 01 02  4180·970001
 1991 01 03  44179.000000
 1991 01 04  88176·800003
 1991 01 07  26176·259995
 1991 01 08  9173.690002
 1991 01 09  43175·800003
 1991 01 10  24172.779999
 1991 01 11  82173·130005
 1991 01 14  62173.130005
 1991 01 15  25171·990005
 1991 01 16  72173.910004
 1991 01 17  99179·779999
 1991 01 18  71181.639999
 1991 01 21  27181·630005
 1991 01 22  0181·429993
 1991 01 23  77181·509995
 1991 01 24  68184·160004
 1991 01 25  12185·020004
 1991 01 28  3185.369995
 1991 01 29  41184·910004
 1991 01 30  8187·750000
 1991 01 31  69189.479996
 1991 02 01  1190·279999
 1991 02 04  43192.630005
 1991 02 05  73194·470001
 1991 02 06  9197.720001
 1991 02 07  36200.259995
 1991 02 08  57198.139999
 1991 02 11  71202.929993
 1991 02 12  72203·899994
 1991 02 13  79203.509995
 1991 02 14  84204.070007
 1991 02 15  32203.679993
 1991 02 19  19203·919998
 1991 02 20  23203·720001
 1991 02 21  49202.279999
 1991 02 22  14204·539993
 1991 02 25  40204·309998
 1991 02 26  87202·789993
 1991 02 27  3203·220001
 1991 02 28  97204·169998
 1991 03 01  46204·750000
 1991 03 04  17205.759995
 1991 03 05  21209·080002
 1991 03 06  89210·169998
 1991 03 07  75208·910004
 1991 03 08  80209·550003
 1991 03 11  3207·710007
 1991 03 12  22207·029999
 1991 03 13  91207.149994
 1991 03 14  71209·179993
 1991 03 15  75207·320007
 1991 03 18  51206.850006
 1991 03 19  82205·949997
 1991 03 20  9204·300003
 1991 03 21  87205.500000
 1991 03 22  59204.059998
 1991 03 25  59205·850006
 1991 03 26  38208·649994
 1991 03 27  14209·929993
 1991 03 28  52209.149994
 1991 04 01  62208.529999
 1991 04 02  28210.850006
 1991 04 03  58212.130005
 1991 04 04  62212·360001
 1991 04 05  53212·020004
 1991 04 08  72210.679993
 1991 04 09  43210·880005
 1991 04 10  46208.809998
 1991 04 11  20211·130005
 1991 04 12  90212·050003
 1991 04 15  20212.500000
 1991 04 16  84215.309998
 1991 04 17  75217.320007
 1991 04 18  26217.160004
 1991 04 19  63215·910004
 1991 04 22  84213·710007
 1991 04 23  57212.979996
 1991 04 24  49212.600006
 1991 04 25  75212.619995
 1991 04 26  78211·059998
 1991 04 29  29211·449997
 1991 04 30  52209.669998
 1991 05 01  79210.919998
 1991 05 02  22211·979996
 1991 05 03  78211.520004
 1991 05 06  56211·520004
 1991 05 07  26211·520004
 1991 05 08  97210·610001
 1991 05 09  18212·789993
 1991 05 10  5213·070007
 1991 05 13  92209.720001
 1991 05 14  11209·500000
 1991 05 15  86207.070007
 1991 05 16  67206.809998
 1991 05 17  78206.990005
 1991 05 20  94207.309998
 1991 05 21  45208.809998
 1991 05 22  36208·860001
 1991 05 23  7209.759995
 1991 05 24  4209.949997
 1991 05 28  83211.949997
 1991 05 29  32212·940002
 1991 05 30  32215.289993
 1991 05 31  23216.229996
 1991 06 03  12216·229996
 1991 06 04  0215.460007
 1991 06 05  27215·619995
 1991 06 06  56214.520004
 1991 06 07  72213·380005
 1991 06 10  7211.389999
 1991 06 11  92212·190002
 1991 06 12  36211.759995
 1991 06 13  25210.020004
 1991 06 14  48212.300003
 1991 06 17  54212.309998
 1991 06 18  19212.100006
 1991 06 19  58210·520004
 1991 06 20  43208·919998
 1991 06 21  61209.630005
 1991 06 24  87209.630005
 1991 06 25  84206.789993
 1991 06 26  36206·309998
 1991 06 27  91207·369995
 1991 06 28  46207·369995
 1991 07 01  42209.339996
 1991 07 02  95209.339996
 1991 07 03  43209·119995
 1991 07 05  28207·940002
 1991 07 08  94209·320007
 1991 07 09  14209·869995
 1991 07 10  42210·830002
 1991 07 11  90209·660004
 1991 07 12  29211·490005
 1991 07 15  14212·500000
 1991 07 16  40212.570007
 1991 07 17  14212.479996
 1991 07 18  58213.789993
 1991 07 19  38214·050003
 1991 07 22  11213.419998
 1991 07 23  5213.389999
 1991 07 24  20210·990005
 1991 07 25  55211·300003
 1991 07 26  55211.789993
 1991 07 29  96212.490005
 1991 07 30  79214.399994
 1991 07 31  59215·190002
 1991 08 01  99215.240005
 1991 08 02  43216·089996
 1991 08 05  21215·080002
 1991 08 06  70216.600006
 1991 08 07  92217·110001
 1991 08 08  29217.419998
 1991 08 09  59216.520004
 1991 08 12  31215.750000
 1991 08 13  11217·800003
 1991 08 14  58217.880005
 1991 08 15  32217.979996
 1991 08 16  12217.250000
 1991 08 19  54214.910004
 1991 08 20  64211.869995
 1991 08 21  2217.330002
 1991 08 22  7218·000000
 1991 08 23  48219.729996
 1991 08 26  3219·240005
 1991 08 27  58219·070007
 1991 08 28  35220.639999
 1991 08 29  44220.770004
 1991 08 30  56220.570007
 1991 09 03  12221·050003
 1991 09 04  40218·600006
 1991 09 05  16217.570007
 1991 09 06  31217·309998
 1991 09 09  2216.679993
 1991 09 10  92216.399994
 1991 09 11  64214.619995
 1991 09 12  58215·919998
 1991 09 13  91216.289993
 1991 09 16  84214.990005
 1991 09 17  15215.600006
 1991 09 18  95215·750000
 1991 09 19  67217.220001
 1991 09 20  36217.300003
 1991 09 23  19217.089996
 1991 09 24  22216.929993
 1991 09 25  42217·070007
 1991 09 26  91217·100006
 1991 09 27  51217.570007
 1991 09 30  48217.160004
 1991 10 01  55217·899994
 1991 10 02  19218·160004
 1991 10 03  11217·240005
 1991 10 04  2215·570007
 1991 10 07  69213·699997
 1991 10 08  14213·399994
 1991 10 09  25213.199997
 1991 10 10  43213·039993
 1991 10 11  71213.500000
 1991 10 14  96216.179993
 1991 10 15  43218·949997
 1991 10 16  51220·320007
 1991 10 17  74220.520004
 1991 10 18  8220.020004
 1991 10 21  41219·919998
 1991 10 22  34219·199997
 1991 10 23  17218.259995
 1991 10 24  19217·770004
 1991 10 25  19216.210007
 1991 10 28  22217.970001
 1991 10 29  61219.259995
 1991 10 30  23220.339996
 1991 10 31  2220.410004
 1991 11 01  73221.160004
 1991 11 04  96219·779999
 1991 11 05  41219·949997
 1991 11 06  41218·940002
 1991 11 07  68220.949997
 1991 11 08  33222·350006
 1991 11 11  15221.279999
 1991 11 12  11223·279999
 1991 11 13  14223.419998
 1991 11 14  11223.869995
 1991 11 15  16223·199997
 1991 11 18  13216·509995
 1991 11 19  42216.460007
 1991 11 20  93214.139999
 1991 11 21  36214·100006
 1991 11 22  72213.710007
 1991 11 25  10211.839996
 1991 11 26  67212·270004
 1991 11 27  96212·279999
 1991 11 29  38211.710007
 1991 12 02  98214.320007
 1991 12 03  44214·479996
 1991 12 04  39214.600006
 1991 12 05  87213.990005
 1991 12 06  13214·979996
 1991 12 09  64214.649994
 1991 12 10  35213.660004
 1991 12 11  19213.550003
 1991 12 12  88214.589996
 1991 12 13  90216.440002
 1991 12 16  77217.020004
 1991 12 17  60216.649994
 1991 12 18  78215.619995
 1991 12 19  8215·619995
 1991 12 20  86217·850006
 1991 12 23  59222.580002
 1991 12 24  66225.139999
 1991 12 26  33227.229996
 1991 12 27  4228.429993
 1991 12 30  93233.080002
 1991 12 31  57234·779999
 1992 01 02 1234.360001
 1992 01 03 1235.729996
 1992 01 06 61235·809998
 1992 01 07 84235·389999
 1992 01 08 76237·110001
 1992 01 09 72237·570007
 1992 01 10 90236.399994
 1992 01 13 3234.970001
 1992 01 14 46237.750000
 1992 01 15 35238·399994
 1992 01 16 29238·470001
 1992 01 17 96237·419998
 1992 01 20 23237·160004
 1992 01 21 35235·600006
 1992 01 22 54236·350006
 1992 01 23 70237.399994
 1992 01 24 45236.270004
 1992 01 27 40236·139999
 1992 01 28 65235.789993
 1992 01 29 56236.669998
 1992 01 30 76233.820007
 1992 01 31 46234·139999
 1992 02 03 88233·089996
 1992 02 04 10235.279999
 1992 02 05 4236·740005
 1992 02 06 70236.119995
 1992 02 07 73236·449997
 1992 02 10 15235·460007
 1992 02 11 40235·809998
 1992 02 12 57237.929993
 1992 02 13 95237·990005
 1992 02 14 77235.720001
 1992 02 18 23235.509995
 1992 02 19 77232.619995
 1992 02 20 55235·419998
 1992 02 21 28235.619995
 1992 02 24 17234.720001
 1992 02 25 23234.139999
 1992 02 26 79235.949997
 1992 02 27 24236.339996
 1992 02 28 8236.509995
 1992 03 02 14235·339996
 1992 03 03 16235·500000
 1992 03 04 47235.240005
 1992 03 05 9233.210007
 1992 03 06 96231.660004
 1992 03 09 42230.490005
 1992 03 10 4232.570007
 1992 03 11 60231·539993
 1992 03 12 36230.190002
 1992 03 13 57231·149994
 1992 03 16 26230.960007
 1992 03 17 21232.710007
 1992 03 18 29233·330002
 1992 03 19 87233.330002
 1992 03 20 69233.589996
 1992 03 23 83233.589996
 1992 03 24 94233·570007
 1992 03 25 82232.690002
 1992 03 26 17232·600006
 1992 03 27 56231.660004
 1992 03 30 75229·429993
 1992 03 31 18229·779999
 1992 04 01 74229.279999
 1992 04 02 79229·389999
 1992 04 03 42227·199997
 1992 04 06 95229·309998
 1992 04 07 74229·350006
 1992 04 08 16225·119995
 1992 04 09 88226·580002
 1992 04 10 38228.699997
 1992 04 13 72229·320007
 1992 04 14 53233·389999
 1992 04 15 33234·580002
 1992 04 16 98234.580002
 1992 04 20 50234.149994
 1992 04 21 4230·910004
 1992 04 22 20231·160004
 1992 04 23 50231.399994
 1992 04 24 14231·630005
 1992 04 27 7230·179993
 1992 04 28 20229·809998
 1992 04 29 94231.759995
 1992 04 30 97233·350006
 1992 05 01 25233·529999
 1992 05 04 26234·949997
 1992 05 05 57235·550003
 1992 05 06 55235·660004
 1992 05 07 45234.960007
 1992 05 08 57234.869995
 1992 05 11 87235·759995
 1992 05 12 70235.770004
 1992 05 13 80234.830002
 1992 05 14 57234.529999
 1992 05 15 62232.619995
 1992 05 18 48232.779999
 1992 05 19 68234.220001
 1992 05 20 96234.570007
 1992 05 21 80234.020004
 1992 05 22 21233·610001
 1992 05 26 73233·240005
 1992 05 27 67232.300003
 1992 05 28 68234·259995
 1992 05 29 46235.339996
 1992 06 01 82235.149994
 1992 06 02 91235.149994
 1992 06 03 76234·710007
 1992 06 04 4234.009995
 1992 06 05 7233·330002
 1992 06 08 10233·199997
 1992 06 09 79232.820007
 1992 06 10 2230·750000
 1992 06 11 88229.830002
 1992 06 12 94231.320007
 1992 06 15 77231.089996
 1992 06 16 71230.949997
 1992 06 17 86229·339996
 1992 06 18 38226·050003
 1992 06 19 97226.789993
 1992 06 22 69226·600006
 1992 06 23 90227.300003
 1992 06 24 59226.979996
 1992 06 25 88227.259995
 1992 06 26 76226.210007
 1992 06 29 12229·259995
 1992 06 30 4229.800003
 1992 07 01 26231·839996
 1992 07 02 99233·300003
 1992 07 06 91232·080002
 1992 07 07 40232.830002
 1992 07 08 11230·160004
 1992 07 09 71232·529999
 1992 07 10 88233.440002
 1992 07 13 61233·589996
 1992 07 14 69234.690002
 1992 07 15 48234·759995
 1992 07 16 94234.580002
 1992 07 17 88234·509995
 1992 07 20 49233·330002
 1992 07 21 10232·919998
 1992 07 22 19232.550003
 1992 07 23 64231.630005
 1992 07 24 28231.630005
 1992 07 27 66231·990005
 1992 07 28 2234·750000
 1992 07 29 58237.520004
 1992 07 30 6238·139999
 1992 07 31 47238·639999
 1992 08 03 6239·009995
 1992 08 04 64239·130005
 1992 08 05 8238·660004
 1992 08 06 8237.399994
 1992 08 07 18237.809998
 1992 08 10 1235.740005
 1992 08 11 85235.919998
 1992 08 12 33235.940002
 1992 08 13 52235.970001
 1992 08 14 15236.199997
 1992 08 17 11236.979996
 1992 08 18 27236.729996
 1992 08 19 46236·889999
 1992 08 20 73235·300003
 1992 08 21 88236.149994
 1992 08 24 23233.199997
 1992 08 25 62230·759995
 1992 08 26 70231·910004
 1992 08 27 40233·350006
 1992 08 28 76232·960007
 1992 08 31 89233.059998
 1992 09 01 25233.589996
 1992 09 02 19234.869995
 1992 09 03 69236.029999
 1992 09 04 38235·190002
 1992 09 08 82234.509995
 1992 09 09 99234.039993
 1992 09 10 8236.110001
 1992 09 11 49236·470001
 1992 09 14 10239·360001
 1992 09 15 81239·350006
 1992 09 16 24237·570007
 1992 09 17 83237·160004
 1992 09 18 4237.779999
 1992 09 21 90237·779999
 1992 09 22 75237·449997
 1992 09 23 30235·240005
 1992 09 24 83235.800003
 1992 09 25 77235.710007
 1992 09 28 43233·960007
 1992 09 29 1234·399994
 1992 09 30 90235.289993
 1992 10 01 17235·399994
 1992 10 02 32234.169998
 1992 10 05 35231·059998
 1992 10 06 95230.020004
 1992 10 07 10230.229996
 1992 10 08 76230.059998
 1992 10 09 94230.039993
 1992 10 12 93229.759995
 1992 10 13 82231.589996
 1992 10 14 31232.070007
 1992 10 15 67231·639999
 1992 10 16 1232·320007
 1992 10 19 84234·309998
 1992 10 20 79235·850006
 1992 10 21 66235·000000
 1992 10 22 65235·380005
 1992 10 23 90235·080002
 1992 10 26 26236.190002
 1992 10 27 29236.649994
 1992 10 28 53237·250000
 1992 10 29 1238.009995
 1992 10 30 4238.130005
 1992 11 02 19239.080002
 1992 11 03 59239·149994
 1992 11 04 43238·210007
 1992 11 05 69237.410004
 1992 11 06 25237·550003
 1992 11 09 4238.720001
 1992 11 10 65238.929993
 1992 11 11 4240·619995
 1992 11 12 58241.009995
 1992 11 13 30240·850006
 1992 11 16 43240·830002
 1992 11 17 14240·000000
 1992 11 18 57241.089996
 1992 11 19 7241·539993
 1992 11 20 78243.250000
 1992 11 23 32243.119995
 1992 11 24 84244.600006
 1992 11 25 30244·809998
 1992 11 27 95246·160004
 1992 11 30 14246.070007
 1992 12 01 28246·179993
 1992 12 02 17245.919998
 1992 12 03 45245·809998
 1992 12 04 41247·020004
 1992 12 07 2248·360001
 1992 12 08 12249·220001
 1992 12 09 2249·220001
 1992 12 10 21248·369995
 1992 12 11 42247.679993
 1992 12 14 85247.940002
 1992 12 15 67246.869995
 1992 12 16 85247·190002
 1992 12 17 13247.869995
 1992 12 18 29250.789993
 1992 12 21 66250·779999
 1992 12 22 90251·149994
 1992 12 23 3250·899994
 1992 12 24 64250·479996
 1992 12 28 48250.470001
 1992 12 29 17252·149994
 1992 12 30 23250·720001
 1992 12 31 35251.289993
 1993 01 04  90250.380005
 1993 01 05  73249·240005
 1993 01 06  12249.070007
 1993 01 07  9249.509995
 1993 01 08  92247.050003
 1993 01 11  89247.240005
 1993 01 12  32247·479996
 1993 01 13  82248.520004
 1993 01 14  79250·300003
 1993 01 15  23252.229996
 1993 01 18  73251.149994
 1993 01 19  72251·529999
 1993 01 20  1250.919998
 1993 01 21  56250.830002
 1993 01 22  46251.960007
 1993 01 25  23253·410004
 1993 01 26  34254.479996
 1993 01 27  94253·100006
 1993 01 28  89251.990005
 1993 01 29  6252.050003
 1993 02 01  79254·110001
 1993 02 02  69254·389999
 1993 02 03  66256·850006
 1993 02 04  13258·350006
 1993 02 05  60258·239990
 1993 02 08  38257.809998
 1993 02 09  64256.910004
 1993 02 10  64255.850006
 1993 02 11  28257.290009
 1993 02 12  82256.619995
 1993 02 16  96254·949997
 1993 02 17  3248.330002
 1993 02 18  58249·970001
 1993 02 19  9248.070007
 1993 02 22  0248·889999
 1993 02 23  0248·589996
 1993 02 24  52251·300003
 1993 02 25  49252·300003
 1993 02 26  39253·050003
 1993 03 01  48253·509995
 1993 03 02  33255·449997
 1993 03 03  59256.850006
 1993 03 04  1256·640015
 1993 03 05  66256·589996
 1993 03 08  53259·170013
 1993 03 09  22259.790009
 1993 03 10  98260.600006
 1993 03 11  99260·940002
 1993 03 12  87259·519989
 1993 03 15  43258.440002
 1993 03 16  69258.730011
 1993 03 17  16258·329987
 1993 03 18  36258.369995
 1993 03 19  54258.790009
 1993 03 22  76257·140015
 1993 03 23  11256·640015
 1993 03 24  24256·910004
 1993 03 25  13257.519989
 1993 03 26  8257·880005
 1993 03 29  3258·359985
 1993 03 30  3258.359985
 1993 03 31  99260.010010
 1993 04 01  77259.000000
 1993 04 02  37257.750000
 1993 04 05  47252.979996
 1993 04 06  21253·500000
 1993 04 07  21253·029999
 1993 04 08  80253.520004
 1993 04 12  57255.809998
 1993 04 13  10257.230011
 1993 04 14  4257.100006
 1993 04 15  29256.559998
 1993 04 16  58256·619995
 1993 04 19  23256.420013
 1993 04 20  12255.460007
 1993 04 21  0254.509995
 1993 04 22  1254·520004
 1993 04 23  40251·440002
 1993 04 26  59250.380005
 1993 04 27  40249.800003
 1993 04 28  61250.410004
 1993 04 29  69250·529999
 1993 04 30  82252·550003
 1993 05 03  17252·940002
 1993 05 04  39254.529999
 1993 05 05  42255·410004
 1993 05 06  45254.850006
 1993 05 07  24254.169998
 1993 05 10  60255.020004
 1993 05 11  14254.820007
 1993 05 12  36254·940002
 1993 05 13  82254·800003
 1993 05 14  73251.899994
 1993 05 17  69252.029999
 1993 05 18  67252·509995
 1993 05 19  34255·919998
 1993 05 20  56257·649994
 1993 05 21  11257.640015
 1993 05 24  76256.440002
 1993 05 25  50256.839996
 1993 05 26  8259·470001
 1993 05 27  74260·119995
 1993 05 28  26258·959991
 1993 06 01  24260·579987
 1993 06 02  54260·130005
 1993 06 03  13259.839996
 1993 06 04  6259.250000
 1993 06 07  74258.019989
 1993 06 08  45256.010010
 1993 06 09  10255.600006
 1993 06 10  27255.089996
 1993 06 11  45256.019989
 1993 06 14  56256·309998
 1993 06 15  72256·329987
 1993 06 16  28256·059998
 1993 06 17  6256·750000
 1993 06 18  88256.589996
 1993 06 21  31255·300003
 1993 06 22  72255·410004
 1993 06 23  52255·179993
 1993 06 24  66255·929993
 1993 06 25  43256.899994
 1993 06 28  47259.250000
 1993 06 29  0259.290009
 1993 06 30  40259.440002
 1993 07 01  90259.260010
 1993 07 02  65258.459991
 1993 07 06  97257.510010
 1993 07 07  86255·720001
 1993 07 08  78258·230011
 1993 07 09  64258·579987
 1993 07 12  10258·790009
 1993 07 13  4259.579987
 1993 07 14  39260·079987
 1993 07 15  8259.619995
 1993 07 16  33259·149994
 1993 07 19  20257·589996
 1993 07 20  30257·779999
 1993 07 21  83257.630005
 1993 07 22  87257·470001
 1993 07 23  84257.269989
 1993 07 26  32258·760010
 1993 07 27  4258·779999
 1993 07 28  14258·309998
 1993 07 29  71259·459991
 1993 07 30  52259.250000
 1993 08 02  8259.329987
 1993 08 03  85259·600006
 1993 08 04  82259.570007
 1993 08 05  22259.579987
 1993 08 06  57259.429993
 1993 08 09  93260·750000
 1993 08 10  42260.369995
 1993 08 11  99260.440002
 1993 08 12  41260·910004
 1993 08 13  58259.970001
 1993 08 16  2261.529999
 1993 08 17  63262·140015
 1993 08 18  71263.940002
 1993 08 19  23263·730011
 1993 08 20  37263.519989
 1993 08 23  21263·440002
 1993 08 24  85265·399994
 1993 08 25  58266.549988
 1993 08 26  47266.649994
 1993 08 27  6265.859985
 1993 08 30  47266.739990
 1993 08 31  57267.459991
 1993 09 01  57267.760010
 1993 09 02  74268·010010
 1993 09 03  44267·260010
 1993 09 07  39267·079987
 1993 09 08  19265.140015
 1993 09 09  6264.410004
 1993 09 10  89266·769989
 1993 09 13  48267.579987
 1993 09 14  7266.859985
 1993 09 15  10266.350006
 1993 09 16  21266·329987
 1993 09 17  54265·589996
 1993 09 20  22265.950012
 1993 09 21  16263·910004
 1993 09 22  1264.420013
 1993 09 23  50265·760010
 1993 09 24  90265·890015
 1993 09 27  81267.730011
 1993 09 28  18267.890015
 1993 09 29  55268·339996
 1993 09 30  60267.600006
 1993 10 01  88267.980011
 1993 10 04  85268·109985
 1993 10 05  14268·790009
 1993 10 06  8268·309998
 1993 10 07  42267·579987
 1993 10 08  39267·329987
 1993 10 11  97267.679993
 1993 10 12  35268.290009
 1993 10 13  75268·570007
 1993 10 14  44271·079987
 1993 10 15  96273·029999
 1993 10 18  65272·559998
 1993 10 19  45271.279999
 1993 10 20  88269.670013
 1993 10 21  31269.309998
 1993 10 22  50270·160004
 1993 10 25  32268.339996
 1993 10 26  83268·130005
 1993 10 27  47268.390015
 1993 10 28  64270·429993
 1993 10 29  44270·450012
 1993 11 01  66271·209991
 1993 11 02  12271·209991
 1993 11 03  8270·929993
 1993 11 04  11267·309998
 1993 11 05  2264·839996
 1993 11 08  20266.070007
 1993 11 09  8267.459991
 1993 11 10  91267·559998
 1993 11 11  78268.440002
 1993 11 12  92268·829987
 1993 11 15  13268·989990
 1993 11 16  65268.679993
 1993 11 17  7269·049988
 1993 11 18  70267.230011
 1993 11 19  0266.250000
 1993 11 22  39265·549988
 1993 11 23  27264·500000
 1993 11 24  24265·579987
 1993 11 26  68266·149994
 1993 11 29  47267·059998
 1993 11 30  0266.279999
 1993 12 01  49266.920013
 1993 12 02  43266.890015
 1993 12 03  43267·980011
 1993 12 06  15268.799988
 1993 12 07  62268.910004
 1993 12 08  76268·910004
 1993 12 09  10268.720001
 1993 12 10  84267·739990
 1993 12 13  10267·959991
 1993 12 14  41268·160004
 1993 12 15  55266.570007
 1993 12 16  46266.790009
 1993 12 17  59268·260010
 1993 12 20  40268.670013
 1993 12 21  8268.190002
 1993 12 22  62268.559998
 1993 12 23  6269.450012
 1993 12 27  97270.549988
 1993 12 28  27271·190002
 1993 12 29  22271·429993
 1993 12 30  68271.420013
 1993 12 31  63271.679993
 1994 01 03 93270·299988
 1994 01 04 38269.700012
 1994 01 05 90270.079987
 1994 01 06 13270·760010
 1994 01 07 14271·339996
 1994 01 10 48273.790009
 1994 01 11 41273·799988
 1994 01 12 48273·880005
 1994 01 13 20273·420013
 1994 01 14 14274·350006
 1994 01 17 16274·119995
 1994 01 18 93274·149994
 1994 01 19 68273·760010
 1994 01 20 25274.070007
 1994 01 21 33274·420013
 1994 01 24 98274·239990
 1994 01 25 40272.790009
 1994 01 26 94273·220001
 1994 01 27 37275·529999
 1994 01 28 39276·799988
 1994 01 31 42278·690002
 1994 02 01 58278.119995
 1994 02 02 96278·489990
 1994 02 03 17278.440002
 1994 02 04 7277.910004
 1994 02 07 80272·429993
 1994 02 08 5272.649994
 1994 02 09 56273.630005
 1994 02 10 90273.820007
 1994 02 11 49272.390015
 1994 02 14 83272·880005
 1994 02 15 8273.670013
 1994 02 16 74274·149994
 1994 02 17 77274.739990
 1994 02 18 75272·540009
 1994 02 22 46272·549988
 1994 02 23 65273·079987
 1994 02 24 1272·130005
 1994 02 25 48269·850006
 1994 02 28 73271.390015
 1994 03 01 95270·739990
 1994 03 02 86269.299988
 1994 03 03 98268.940002
 1994 03 04 13269.880005
 1994 03 07 20271.190002
 1994 03 08 19271·290009
 1994 03 09 43270.679993
 1994 03 10 16270.929993
 1994 03 11 22270·390015
 1994 03 14 12271·130005
 1994 03 15 28272.040009
 1994 03 16 58272·779999
 1994 03 17 7273.630005
 1994 03 18 3273.869995
 1994 03 21 22273·869995
 1994 03 22 40273·070007
 1994 03 23 8273.179993
 1994 03 24 57272.369995
 1994 03 25 19270·119995
 1994 03 28 87268·119995
 1994 03 29 81266·959991
 1994 03 30 59262.320007
 1994 03 31 38258.989990
 1994 04 04 48258·149994
 1994 04 05 7259.980011
 1994 04 06 24260.739990
 1994 04 07 23261·609985
 1994 04 08 0261.570007
 1994 04 11 94260·890015
 1994 04 12 89260·989990
 1994 04 13 44259·630005
 1994 04 14 44258.559998
 1994 04 15 72258·769989
 1994 04 18 16259·010010
 1994 04 19 94257·089996
 1994 04 20 3256.970001
 1994 04 21 99258.809998
 1994 04 22 95259·399994
 1994 04 25 93261·140015
 1994 04 26 29261.239990
 1994 04 28 56261.170013
 1994 04 29 38260.839996
 1994 05 02 85262·359985
 1994 05 03 98262·730011
 1994 05 04 49262.309998
 1994 05 05 82262.279999
 1994 05 06 38261·420013
 1994 05 09 9259·049988
 1994 05 10 11257.709991
 1994 05 11 91257·359985
 1994 05 12 48256.369995
 1994 05 13 87256.170013
 1994 05 16 98256·410004
 1994 05 17 52257.859985
 1994 05 18 33261·170013
 1994 05 19 85262·630005
 1994 05 20 92262.459991
 1994 05 23 79262·200012
 1994 05 24 37262·760010
 1994 05 25 75262.660004
 1994 05 26 99263.429993
 1994 05 27 9263·329987
 1994 05 31 30263.350006
 1994 06 01 60263·950012
 1994 06 02 51264·320007
 1994 06 03 5265.609985
 1994 06 06 5266·380005
 1994 06 07 64265.239990
 1994 06 08 4265·160004
 1994 06 09 55263·440002
 1994 06 10 82264·420013
 1994 06 13 39264.489990
 1994 06 14 41266·089996
 1994 06 15 72266.529999
 1994 06 16 5265.769989
 1994 06 17 58265·950012
 1994 06 20 68263·779999
 1994 06 21 94261·549988
 1994 06 22 43260.369995
 1994 06 23 23260·329987
 1994 06 24 16257.720001
 1994 06 27 84256.510010
 1994 06 28 91256.980011
 1994 06 29 59257.779999
 1994 06 30 42257.160004
 1994 07 01 29256·190002
 1994 07 05 66256.730011
 1994 07 06 17256·540009
 1994 07 07 29257·380005
 1994 07 08 42257·959991
 1994 07 11 15258.220001
 1994 07 12 71257.279999
 1994 07 13 81258·769989
 1994 07 14 62261.269989
 1994 07 15 5261.149994
 1994 07 18 22261·630005
 1994 07 19 32261.510010
 1994 07 20 52260.799988
 1994 07 21 30259.910004
 1994 07 22 96260·399994
 1994 07 25 37260·489990
 1994 07 26 98260.480011
 1994 07 27 11260·000000
 1994 07 28 44260·510010
 1994 07 29 79263·070007
 1994 08 01 15264.089996
 1994 08 02 90265·079987
 1994 08 03 39264·450012
 1994 08 04 64264.399994
 1994 08 05 39262·910004
 1994 08 08 38262.660004
 1994 08 09 83262.829987
 1994 08 10 23264.290009
 1994 08 11 34264.880005
 1994 08 12 48265.109985
 1994 08 15 1265.670013
 1994 08 16 14266.700012
 1994 08 17 88267.250000
 1994 08 18 40267·089996
 1994 08 19 44266.660004
 1994 08 22 17266·459991
 1994 08 23 14268·269989
 1994 08 24 57269.429993
 1994 08 25 87270.109985
 1994 08 26 40272.570007
 1994 08 29 49273·799988
 1994 08 30 69273.670013
 1994 08 31 30274·160004
 1994 09 01 15273.269989
 1994 09 02 57272.630005
 1994 09 06 70271·170013
 1994 09 07 99271.399994
 1994 09 08 97272.230011
 1994 09 09 24272·089996
 1994 09 12 79269.459991
 1994 09 13 44269·559998
 1994 09 14 69269·709991
 1994 09 15 65273·079987
 1994 09 16 40273.079987
 1994 09 19 41272·369995
 1994 09 20 36271·160004
 1994 09 21 17267·459991
 1994 09 22 22266·649994
 1994 09 23 89266·040009
 1994 09 26 32265·209991
 1994 09 27 43266·119995
 1994 09 28 20267·690002
 1994 09 29 15267·380005
 1994 09 30 12267·760010
 1994 10 03 31267.010010
 1994 10 04 53266.350006
 1994 10 05 68262.079987
 1994 10 06 58261.630005
 1994 10 07 94262·380005
 1994 10 10 64264.359985
 1994 10 11 24268.119995
 1994 10 12 77268·200012
 1994 10 13 69270.679993
 1994 10 14 23269.329987
 1994 10 17 84269.489990
 1994 10 18 0269·239990
 1994 10 19 20270.309998
 1994 10 20 24269.890015
 1994 10 21 73267.950012
 1994 10 24 84267.640015
 1994 10 25 34264.950012
 1994 10 26 86265·910004
 1994 10 27 40267.250000
 1994 10 28 10271·429993
 1994 10 31 24271·799988
 1994 11 01 54270.690002
 1994 11 02 63270·019989
 1994 11 03 86268.989990
 1994 11 04 29269·329987
 1994 11 07 96266·329987
 1994 11 08 40268.070007
 1994 11 09 43269.549988
 1994 11 10 11268.190002
 1994 11 11 6266.390015
 1994 11 14 98267.220001
 1994 11 15 37268·350006
 1994 11 16 57267·410004
 1994 11 17 5267·079987
 1994 11 18 87265.739990
 1994 11 21 50265.369995
 1994 11 22 82262·480011
 1994 11 23 35257·750000
 1994 11 25 82259·290009
 1994 11 28 90260·000000
 1994 11 29 22260.679993
 1994 11 30 66261.630005
 1994 12 01 83260·130005
 1994 12 02 86259.420013
 1994 12 05 41260·350006
 1994 12 06 93259·790009
 1994 12 07 17259.220001
 1994 12 08 97258.299988
 1994 12 09 27254·919998
 1994 12 12 33255.990005
 1994 12 13 32257·170013
 1994 12 14 4259.700012
 1994 12 15 91260·420013
 1994 12 16 32261·570007
 1994 12 19 6261·570007
 1994 12 20 13261.290009
 1994 12 21 74263·170013
 1994 12 22 59263.170013
 1994 12 23 38263.440002
 1994 12 27 55264·369995
 1994 12 28 36264·279999
 1994 12 29 7264.019989
 1994 12 30 53264·299988
 1995 01 03  89263·440002
 1995 01 04  67263.799988
 1995 01 05  96264·140015
 1995 01 06  2264·839996
 1995 01 09  95264·679993
 1995 01 10  78266·230011
 1995 01 11  71265.649994
 1995 01 12  60264.549988
 1995 01 13  80267.010010
 1995 01 16  8269·510010
 1995 01 17  99269·640015
 1995 01 18  28269.799988
 1995 01 19  75269.320007
 1995 01 20  21267·700012
 1995 01 23  76266.649994
 1995 01 24  31267·309998
 1995 01 25  38268·450012
 1995 01 26  2268.049988
 1995 01 27  20269.260010
 1995 01 30  20268·880005
 1995 01 31  49269·119995
 1995 02 01  67270.209991
 1995 02 02  75270.350006
 1995 02 03  70274·420013
 1995 02 06  16275·720001
 1995 02 07  52275·540009
 1995 02 08  11276·149994
 1995 02 09  80276·029999
 1995 02 10  70276·070007
 1995 02 13  20276·619995
 1995 02 14  22276·660004
 1995 02 15  78277·880005
 1995 02 16  68277.769989
 1995 02 17  59277·649994
 1995 02 21  28276.380005
 1995 02 22  12277·420013
 1995 02 23  91279·429993
 1995 02 24  83278·920013
 1995 02 27  71278.920013
 1995 02 28  59279·029999
 1995 03 01  47279.140015
 1995 03 02  28277.989990
 1995 03 03  21277·880005
 1995 03 06  19277·880005
 1995 03 07  66277·609985
 1995 03 08  58276.489990
 1995 03 09  73276·420013
 1995 03 10  17279.859985
 1995 03 13  5280.339996
 1995 03 14  61281·670013
 1995 03 15  45281·290009
 1995 03 16  4282·670013
 1995 03 17  47282.929993
 1995 03 20  50282·820007
 1995 03 21  82284·140015
 1995 03 22  54282·299988
 1995 03 23  97282.820007
 1995 03 24  63285.239990
 1995 03 27  53286.540009
 1995 03 28  69286.890015
 1995 03 29  87289·000000
 1995 03 30  62287.149994
 1995 03 31  52286.540009
 1995 04 03  74285.869995
 1995 04 04  74287.329987
 1995 04 05  35287.559998
 1995 04 06  98288.339996
 1995 04 07  19288·290009
 1995 04 10  40288.529999
 1995 04 11  95289·500000
 1995 04 12  35289·000000
 1995 04 13  79290.269989
 1995 04 17  91291·440002
 1995 04 18  81289·000000
 1995 04 19  33287·720001
 1995 04 20  55287·640015
 1995 04 21  58288·820007
 1995 04 24  54290.980011
 1995 04 25  85291·299988
 1995 04 26  73291·250000
 1995 04 27  0291·769989
 1995 04 28  4292·579987
 1995 05 01  11292·679993
 1995 05 02  83292·320007
 1995 05 03  96295.130005
 1995 05 04  42297·570007
 1995 05 05  54295·929993
 1995 05 08  59297·339996
 1995 05 09  54298·019989
 1995 05 10  7297.619995
 1995 05 11  85298.200012
 1995 05 12  3299.380005
 1995 05 15  6299·920013
 1995 05 16  62300.660004
 1995 05 17  96300.489990
 1995 05 18  40299.700012
 1995 05 19  7295·690002
 1995 05 22  94298.079987
 1995 05 23  8300·410004
 1995 05 24  21302.130005
 1995 05 25  40300·519989
 1995 05 26  16300·269989
 1995 05 30  64298·649994
 1995 05 31  20302.149994
 1995 06 01  12302.839996
 1995 06 02  67304·220001
 1995 06 05  34305.359985
 1995 06 06  38305·230011
 1995 06 07  53304·420013
 1995 06 08  8303·470001
 1995 06 09  11302.899994
 1995 06 12  0302.859985
 1995 06 13  21305.079987
 1995 06 14  29305·339996
 1995 06 15  15306.750000
 1995 06 16  58307·250000
 1995 06 19  97310·109985
 1995 06 20  42310.380005
 1995 06 21  90310·769989
 1995 06 22  85313·750000
 1995 06 23  88313.750000
 1995 06 26  85312·890015
 1995 06 27  6311·019989
 1995 06 28  83310·320007
 1995 06 29  26310.429993
 1995 06 30  20311·140015
 1995 07 03  55311.350006
 1995 07 05  78313.089996
 1995 07 06  67315.420013
 1995 07 07  36318.380005
 1995 07 10  58318·549988
 1995 07 11  18317.670013
 1995 07 12  93320·440002
 1995 07 13  45321·010010
 1995 07 14  58320·140015
 1995 07 17  81321·329987
 1995 07 18  10321.130005
 1995 07 19  86317·790009
 1995 07 20  25315.790009
 1995 07 21  65316.420013
 1995 07 24  50318·049988
 1995 07 25  21320·720001
 1995 07 26  52322·049988
 1995 07 27  98323.489990
 1995 07 28  69323.640015
 1995 07 31  38322·839996
 1995 08 01  60322.260010
 1995 08 02  28323·829987
 1995 08 03  51320.079987
 1995 08 04  50320·369995
 1995 08 07  91321·459991
 1995 08 08  32321·799988
 1995 08 09  0321.809998
 1995 08 10  95321.630005
 1995 08 11  16320.739990
 1995 08 14  9321.429993
 1995 08 15  49321.540009
 1995 08 16  36322·369995
 1995 08 17  28322·480011
 1995 08 18  86323.339996
 1995 08 21  54324·519989
 1995 08 22  61322.480011
 1995 08 23  46322.809998
 1995 08 24  12322·019989
 1995 08 25  97323·220001
 1995 08 28  82323·839996
 1995 08 29  16322·309998
 1995 08 30  63323·450012
 1995 08 31  84324·359985
 1995 09 01  38325·459991
 1995 09 05  5328·380005
 1995 09 06  39329.510010
 1995 09 07  48329·989990
 1995 09 08  91331.220001
 1995 09 11  7332.429993
 1995 09 12  66333.040009
 1995 09 13  45334·679993
 1995 09 14  30336.660004
 1995 09 15  43336·929993
 1995 09 18  94336·029999
 1995 09 19  56336.750000
 1995 09 20  67338·250000
 1995 09 21  56338·239990
 1995 09 22  99336·149994
 1995 09 25  88335·339996
 1995 09 26  39336·260010
 1995 09 27  16334·480011
 1995 09 28  80336·690002
 1995 09 29  73337.660004
 1995 10 02  11336.480011
 1995 10 03  15334·600006
 1995 10 04  64334.109985
 1995 10 05  68333.750000
 1995 10 06  69334.929993
 1995 10 09  75333.859985
 1995 10 10  1330.619995
 1995 10 11  53331·899994
 1995 10 12  28334.390015
 1995 10 13  38336.880005
 1995 10 16  65335·679993
 1995 10 17  36337·010010
 1995 10 18  24338.799988
 1995 10 19  74338·869995
 1995 10 20  58338·890015
 1995 10 23  49337·029999
 1995 10 24  20336.649994
 1995 10 25  77336·549988
 1995 10 26  5333.500000
 1995 10 27  47331·660004
 1995 10 30  5334.059998
 1995 10 31  66335·339996
 1995 11 01  56334·570007
 1995 11 02  13337·980011
 1995 11 03  91338.940002
 1995 11 06  86339.140015
 1995 11 07  87338.000000
 1995 11 08  53338·980011
 1995 11 09  16340·500000
 1995 11 10  5340·320007
 1995 11 13  98340·480011
 1995 11 14  0339·570007
 1995 11 15  44339·500000
 1995 11 16  17341·940002
 1995 11 17  14342·959991
 1995 11 20  8343·179993
 1995 11 21  61341·920013
 1995 11 22  43342·359985
 1995 11 24  86342.250000
 1995 11 27  61343·880005
 1995 11 28  81345.820007
 1995 11 29  25347·040009
 1995 11 30  89347·929993
 1995 12 01  65347.809998
 1995 12 04  42351.059998
 1995 12 05  33353.230011
 1995 12 06  23354·559998
 1995 12 07  51353.589996
 1995 12 08  7352·130005
 1995 12 11  61353·519989
 1995 12 12  15352.970001
 1995 12 13  76353·929993
 1995 12 14  63354·299988
 1995 12 15  29351·250000
 1995 12 18  14350.160004
 1995 12 19  22347.549988
 1995 12 20  24349·230011
 1995 12 21  80347.839996
 1995 12 22  96349·480011
 1995 12 26  96350.190002
 1995 12 27  27351·040009
 1995 12 28  84351.059998
 1995 12 29  60351·910004
 1996 01 02 28354·109985
 1996 01 03 35355.209991
 1996 01 04 34355·420013
 1996 01 05 34351·359985
 1996 01 08 76351·679993
 1996 01 09 36351.989990
 1996 01 10 50346.279999
 1996 01 11 66343.049988
 1996 01 12 21344.100006
 1996 01 15 43343·459991
 1996 01 16 76345.040009
 1996 01 17 33346·459991
 1996 01 18 71345·910004
 1996 01 19 94348.480011
 1996 01 22 81349·190002
 1996 01 23 34349.290009
 1996 01 24 55352·959991
 1996 01 25 52353.079987
 1996 01 26 60353·910004
 1996 01 29 95355.140015
 1996 01 30 32358·529999
 1996 01 31 5361.589996
 1996 02 01 31363·019989
 1996 02 02 67363·549988
 1996 02 05 83364.730011
 1996 02 06 65367.529999
 1996 02 07 38368.970001
 1996 02 08 25372·299988
 1996 02 09 15374·540009
 1996 02 12 70375.390015
 1996 02 13 52375·589996
 1996 02 14 69374·600006
 1996 02 15 58372·769989
 1996 02 16 84370.410004
 1996 02 20 65368·760010
 1996 02 21 25368.769989
 1996 02 22 71375.140015
 1996 02 23 94376·750000
 1996 02 26 97374·890015
 1996 02 27 42370.929993
 1996 02 28 33372·959991
 1996 02 29 13369·130005
 1996 03 01 92367·619995
 1996 03 04 97372.149994
 1996 03 05 53373.489990
 1996 03 06 80374.119995
 1996 03 07 19372·600006
 1996 03 08 90372.589996
 1996 03 11 62365·010010
 1996 03 12 56364·859985
 1996 03 13 73365·160004
 1996 03 14 46367.250000
 1996 03 15 16366.720001
 1996 03 18 29372.070007
 1996 03 19 72373.829987
 1996 03 20 16372·230011
 1996 03 21 96371.399994
 1996 03 22 14371·679993
 1996 03 25 61373·339996
 1996 03 26 75372.109985
 1996 03 27 11372.260010
 1996 03 28 47370·350006
 1996 03 29 9371.260010
 1996 04 01 23373·320007
 1996 04 02 91374.130005
 1996 04 03 92374.529999
 1996 04 04 10374.989990
 1996 04 08 86374·529999
 1996 04 09 92369.250000
 1996 04 10 35367·779999
 1996 04 11 83363.670013
 1996 04 12 14364.260010
 1996 04 15 97367·269989
 1996 04 16 92369.260010
 1996 04 17 72369·000000
 1996 04 18 83368.970001
 1996 04 19 13370·450012
 1996 04 22 98372·459991
 1996 04 23 47373.609985
 1996 04 24 92374.690002
 1996 04 25 70375.410004
 1996 04 26 17376.609985
 1996 04 29 1375·980011
 1996 04 30 68375·920013
 1996 05 01 26377.149994
 1996 05 02 37376·329987
 1996 05 03 53372·989990
 1996 05 06 61371.170013
 1996 05 07 61369.390015
 1996 05 08 71370.179993
 1996 05 09 49371.739990
 1996 05 10 46375·239990
 1996 05 13 84380·119995
 1996 05 14 57382.940002
 1996 05 15 56384.570007
 1996 05 16 23383.500000
 1996 05 17 25385·049988
 1996 05 20 57387.179993
 1996 05 21 70388·320007
 1996 05 22 18389.309998
 1996 05 23 41390.579987
 1996 05 24 60389.850006
 1996 05 28 9389·929993
 1996 05 29 82386.329987
 1996 05 30 13386·200012
 1996 05 31 78386.429993
 1996 06 03 17384.390015
 1996 06 04 89386.309998
 1996 06 05 49389·290009
 1996 06 06 49390·339996
 1996 06 07 63386·279999
 1996 06 10 40386·130005
 1996 06 11 80387.760010
 1996 06 12 37386·519989
 1996 06 13 43384·859985
 1996 06 14 61383.529999
 1996 06 17 63382·739990
 1996 06 18 28381.809998
 1996 06 19 74380·799988
 1996 06 20 1380.220001
 1996 06 21 78380.339996
 1996 06 24 37382·619995
 1996 06 25 1382.470001
 1996 06 26 37380.899994
 1996 06 27 34380·399994
 1996 06 28 0383.200012
 1996 07 01 93385·519989
 1996 07 02 69385·519989
 1996 07 03 61384.230011
 1996 07 05 81383.059998
 1996 07 08 44375.079987
 1996 07 09 21373.890015
 1996 07 10 16373·630005
 1996 07 11 68372.820007
 1996 07 12 74367.299988
 1996 07 15 45366.380005
 1996 07 16 81357·660004
 1996 07 17 73360·579987
 1996 07 18 26365·640015
 1996 07 19 16365.290009
 1996 07 22 63362.450012
 1996 07 23 34361.079987
 1996 07 24 70355.209991
 1996 07 25 34357.869995
 1996 07 26 92360.260010
 1996 07 29 15360.269989
 1996 07 30 99359.489990
 1996 07 31 24362·309998
 1996 08 01 27368.079987
 1996 08 02 3375·059998
 1996 08 05 33375·630005
 1996 08 06 38375.130005
 1996 08 07 47376·429993
 1996 08 08 11376.429993
 1996 08 09 17376.869995
 1996 08 12 49376·820007
 1996 08 13 61376·809998
 1996 08 14 77375·190002
 1996 08 15 19376·250000
 1996 08 16 60377·470001
 1996 08 19 99377·640015
 1996 08 20 63377.489990
 1996 08 21 33376·779999
 1996 08 22 95379.899994
 1996 08 23 19379·899994
 1996 08 26 59378.369995
 1996 08 27 78378·540009
 1996 08 28 4379.260010
 1996 08 29 1378·339996
 1996 08 30 76374.869995
 1996 09 03 99372·989990
 1996 09 04 63373.519989
 1996 09 05 53373·459991
 1996 09 06 52374·589996
 1996 09 09 65377·279999
 1996 09 10 73378·239990
 1996 09 11 7379·410004
 1996 09 12 51382·380005
 1996 09 13 70387·010010
 1996 09 16 58389.660004
 1996 09 17 18389·549988
 1996 09 18 60388·470001
 1996 09 19 33388·529999
 1996 09 20 69390·260010
 1996 09 23 68390.260010
 1996 09 24 93392.119995
 1996 09 25 98390.890015
 1996 09 26 82392·910004
 1996 09 27 65391·410004
 1996 09 30 86393.149994
 1996 10 01 34392.559998
 1996 10 02 97395·470001
 1996 10 03 39395·660004
 1996 10 04 3399.239990
 1996 10 07 36400·359985
 1996 10 08 39401·010010
 1996 10 09 48399.190002
 1996 10 10 33396·309998
 1996 10 11 22398.209991
 1996 10 14 59400·579987
 1996 10 15 73402.269989
 1996 10 16 87399.940002
 1996 10 17 37401·769989
 1996 10 18 31402·799988
 1996 10 21 21404.119995
 1996 10 22 3401·700012
 1996 10 23 50399·519989
 1996 10 24 58400.209991
 1996 10 25 23398.239990
 1996 10 28 45398.739990
 1996 10 29 55396·739990
 1996 10 30 63396.809998
 1996 10 31 36398.880005
 1996 11 01 1400.000000
 1996 11 04 71399.290009
 1996 11 05 97403.179993
 1996 11 06 41408·630005
 1996 11 07 83411·170013
 1996 11 08 43411·839996
 1996 11 11 36412.839996
 1996 11 12 46413·380005
 1996 11 13 29412·790009
 1996 11 14 39415.000000
 1996 11 15 80417·709991
 1996 11 18 81415·899994
 1996 11 19 2417·250000
 1996 11 20 53419.670013
 1996 11 21 54418.880005
 1996 11 22 5420·739990
 1996 11 25 90425·179993
 1996 11 26 6427.579987
 1996 11 27 9425.160004
 1996 11 29 97426·049988
 1996 12 02 6425·750000
 1996 12 03 40428.750000
 1996 12 04 20422.470001
 1996 12 05 65422·239990
 1996 12 06 88420.489990
 1996 12 09 25423.390015
 1996 12 10 88425.250000
 1996 12 11 41422.279999
 1996 12 12 98420·600006
 1996 12 13 55413·119995
 1996 12 16 38413·769989
 1996 12 17 80410·130005
 1996 12 18 25413·339996
 1996 12 19 50419.940002
 1996 12 20 20424·519989
 1996 12 23 66421·950012
 1996 12 24 81422.200012
 1996 12 26 53424.880005
 1996 12 27 10426.010010
 1996 12 30 4426.690002
 1996 12 31 5424·609985
 1997 01 02  33420.170013
 1997 01 03  8422·480011
 1997 01 06  26425.309998
 1997 01 07  59425.570007
 1997 01 08  85426·820007
 1997 01 09  40427.880005
 1997 01 10  88429.059998
 1997 01 13  31430·549988
 1997 01 14  29435·160004
 1997 01 15  55434.709991
 1997 01 16  73435.420013
 1997 01 17  33437.709991
 1997 01 20  7439·989990
 1997 01 21  30441·839996
 1997 01 22  86443·260010
 1997 01 23  5447.790009
 1997 01 24  89439·359985
 1997 01 27  65435.260010
 1997 01 28  61437·809998
 1997 01 29  9435.350006
 1997 01 30  69441·109985
 1997 01 31  84444·820007
 1997 02 03  52442·760010
 1997 02 04  32443·200012
 1997 02 05  67444·850006
 1997 02 06  39438.500000
 1997 02 07  43443·339996
 1997 02 10  88444.730011
 1997 02 11  27441.950012
 1997 02 12  5448.899994
 1997 02 13  38454.220001
 1997 02 14  14454·149994
 1997 02 18  17456.029999
 1997 02 19  82456.950012
 1997 02 20  71454.559998
 1997 02 21  74449·940002
 1997 02 24  32452·540009
 1997 02 25  96453.709991
 1997 02 26  98453·739990
 1997 02 27  54449·920013
 1997 02 28  91444·119995
 1997 03 03  97444·000000
 1997 03 04  0446.299988
 1997 03 05  69447·850006
 1997 03 06  38448.989990
 1997 03 07  60451.290009
 1997 03 10  85453.910004
 1997 03 11  56454.549988
 1997 03 12  42452.959991
 1997 03 13  87449.049988
 1997 03 14  83444·739990
 1997 03 17  78443.000000
 1997 03 18  98443·709991
 1997 03 19  1440·209991
 1997 03 20  51437·250000
 1997 03 21  22437·839996
 1997 03 24  24439·220001
 1997 03 25  54443·000000
 1997 03 26  71441.670013
 1997 03 27  3440·730011
 1997 03 31  65431.119995
 1997 04 01  21423·380005
 1997 04 02  50422·339996
 1997 04 03  56417.660004
 1997 04 04  90422.109985
 1997 04 07  2426·390015
 1997 04 08  19427.239990
 1997 04 09  47429·079987
 1997 04 10  93425·549988
 1997 04 11  23422·940002
 1997 04 14  36414.799988
 1997 04 15  61420.170013
 1997 04 16  93424.019989
 1997 04 17  35426·829987
 1997 04 18  80426.089996
 1997 04 21  13425.630005
 1997 04 22  34427.769989
 1997 04 23  11429·649994
 1997 04 24  60430.850006
 1997 04 25  40426.510010
 1997 04 28  85426.890015
 1997 04 29  54437·630005
 1997 04 30  7442·529999
 1997 05 01  5442·609985
 1997 05 02  41449.420013
 1997 05 05  88459·299988
 1997 05 06  77460·179993
 1997 05 07  96457.720001
 1997 05 08  21458.220001
 1997 05 09  64457.739990
 1997 05 12  52462.859985
 1997 05 13  26462·859985
 1997 05 14  68464·420013
 1997 05 15  57465.190002
 1997 05 16  39465·970001
 1997 05 19  32462·029999
 1997 05 20  53465.119995
 1997 05 21  68467.809998
 1997 05 22  69465·579987
 1997 05 23  78469.329987
 1997 05 27  68471.200012
 1997 05 28  21471.250000
 1997 05 29  0470.220001
 1997 05 30  51472.010010
 1997 06 02  34472.299988
 1997 06 03  68472·220001
 1997 06 04  12469·690002
 1997 06 05  65471·529999
 1997 06 06  94476·559998
 1997 06 09  83479.380005
 1997 06 10  12481.579987
 1997 06 11  57481·690002
 1997 06 12  18488·440002
 1997 06 13  68493.609985
 1997 06 16  32493.760010
 1997 06 17  90495·390015
 1997 06 18  99494.000000
 1997 06 19  47497.500000
 1997 06 20  29498·190002
 1997 06 23  53496·500000
 1997 06 24  57495.250000
 1997 06 25  70497·640015
 1997 06 26  85493·109985
 1997 06 27  57493.989990
 1997 06 30  36493.640015
 1997 07 01  14493.739990
 1997 07 02  5498·799988
 1997 07 03  41505·309998
 1997 07 07  5508.000000
 1997 07 08  79506.690002
 1997 07 09  21508·329987
 1997 07 10  67505.760010
 1997 07 11  58507·890015
 1997 07 14  90509·309998
 1997 07 15  91511·649994
 1997 07 16  25518.450012
 1997 07 17  15517·369995
 1997 07 18  97514.479980
 1997 07 21  95505·750000
 1997 07 22  25515.650024
 1997 07 23  19519·320007
 1997 07 24  76519·440002
 1997 07 25  41521.469971
 1997 07 28  8520.340027
 1997 07 29  39520·150024
 1997 07 30  27526·489990
 1997 07 31  60528.489990
 1997 08 01  34527.469971
 1997 08 04  71526.739990
 1997 08 05  75527·809998
 1997 08 06  9532·309998
 1997 08 07  93533·400024
 1997 08 08  32526·869995
 1997 08 11  72519·030029
 1997 08 12  69521·780029
 1997 08 13  96518.679993
 1997 08 14  68516.020020
 1997 08 15  92513.679993
 1997 08 18  47507·299988
 1997 08 19  83514·270020
 1997 08 20  46521.400024
 1997 08 21  36521·479980
 1997 08 22  75514·650024
 1997 08 25  15517·450012
 1997 08 26  62513·890015
 1997 08 27  29511.290009
 1997 08 28  9511·500000
 1997 08 29  81508·119995
 1997 09 02  35517.640015
 1997 09 03  21522.059998
 1997 09 04  31521.150024
 1997 09 05  94524·570007
 1997 09 08  8523.659973
 1997 09 09  89525.419983
 1997 09 10  47523.030029
 1997 09 11  91516.469971
 1997 09 12  51519·700012
 1997 09 15  32521·929993
 1997 09 16  90530.729980
 1997 09 17  36532.580017
 1997 09 18  57536·590027
 1997 09 19  75533·979980
 1997 09 22  16538·409973
 1997 09 23  16536.049988
 1997 09 24  47537·869995
 1997 09 25  70531·799988
 1997 09 26  6531.570007
 1997 09 29  44535·419983
 1997 09 30  64536·229980
 1997 10 01  91536·890015
 1997 10 02  67539·320007
 1997 10 03  58547·039978
 1997 10 06  77546.729980
 1997 10 07  39551.250000
 1997 10 08  31551·340027
 1997 10 09  21548·020020
 1997 10 10  81546.219971
 1997 10 13  39547·739990
 1997 10 14  54547·369995
 1997 10 15  21545.739990
 1997 10 16  95547·409973
 1997 10 17  42538.059998
 1997 10 20  18537.320007
 1997 10 21  71546.309998
 1997 10 22  62546.510010
 1997 10 23  23544·820007
 1997 10 24  30539·900024
 1997 10 27  8529.679993
 1997 10 28  52516.710022
 1997 10 29  82524.099976
 1997 10 30  22517·559998
 1997 10 31  96516·130005
 1997 11 03  58526·659973
 1997 11 04  45528.219971
 1997 11 05  49532.690002
 1997 11 06  22529·849976
 1997 11 07  2527·210022
 1997 11 10  63525.119995
 1997 11 11  94520.890015
 1997 11 12  0518·369995
 1997 11 13  25513.369995
 1997 11 14  10520.429993
 1997 11 17  63530.710022
 1997 11 18  66529.650024
 1997 11 19  98528.770020
 1997 11 20  87536.440002
 1997 11 21  88538.130005
 1997 11 24  85536.900024
 1997 11 25  14531·780029
 1997 11 26  19533·190002
 1997 11 28  26535.119995
 1997 12 01  44543.210022
 1997 12 02  94543·729980
 1997 12 03  58546·020020
 1997 12 04  58548·049988
 1997 12 05  56549.640015
 1997 12 08  80549.840027
 1997 12 09  77548.760010
 1997 12 10  90544·979980
 1997 12 11  58541·049988
 1997 12 12  42535.890015
 1997 12 15  78536·349976
 1997 12 16  55540·520020
 1997 12 17  14541·520020
 1997 12 18  74537.820007
 1997 12 19  86532.059998
 1997 12 22  10533·559998
 1997 12 23  12532.340027
 1997 12 24  95527·059998
 1997 12 26  52525.570007
 1997 12 29  34532·830017
 1997 12 30  64542·309998
 1997 12 31  50545·520020
 1998 01 02 50544.479980
 1998 01 05 37548·489990
 1998 01 06 8545·760010
 1998 01 07 8539·890015
 1998 01 08 81537·729980
 1998 01 09 48533·400024
 1998 01 12 7522.039978
 1998 01 13 62529·799988
 1998 01 14 71533·500000
 1998 01 15 25533.440002
 1998 01 16 50537.429993
 1998 01 20 32544·729980
 1998 01 21 69544·260010
 1998 01 22 49540·989990
 1998 01 23 49538·760010
 1998 01 26 62536·250000
 1998 01 27 52539·890015
 1998 01 28 27543.849976
 1998 01 29 41551.080017
 1998 01 30 21548.820007
 1998 02 02 20557·239990
 1998 02 03 91559·179993
 1998 02 04 90561.169983
 1998 02 05 4563·950012
 1998 02 06 98563·570007
 1998 02 09 97564.830017
 1998 02 10 84568·950012
 1998 02 11 29568·719971
 1998 02 12 36571·260010
 1998 02 13 27570·380005
 1998 02 17 36572·820007
 1998 02 18 40574.719971
 1998 02 19 10575·169983
 1998 02 20 87575.580017
 1998 02 23 83578·030029
 1998 02 24 7577·909973
 1998 02 25 21581.280029
 1998 02 26 10583.359985
 1998 02 27 88584·760010
 1998 03 02 24586·150024
 1998 03 03 93584·679993
 1998 03 04 51584·679993
 1998 03 05 39582·630005
 1998 03 06 10586·770020
 1998 03 09 77588·109985
 1998 03 10 93591·340027
 1998 03 11 50594.469971
 1998 03 12 9595.669983
 1998 03 13 48597.890015
 1998 03 16 41599·840027
 1998 03 17 58600.510010
 1998 03 18 90603.210022
 1998 03 19 8605.559998
 1998 03 20 29610.580017
 1998 03 23 25610.250000
 1998 03 24 48613.450012
 1998 03 25 80616·859985
 1998 03 26 11613·250000
 1998 03 27 40613·969971
 1998 03 30 1609·840027
 1998 03 31 17615.659973
 1998 04 01 71615.849976
 1998 04 02 16621·869995
 1998 04 03 94624·409973
 1998 04 06 92627·039978
 1998 04 07 15620·989990
 1998 04 08 91616.119995
 1998 04 09 96616.190002
 1998 04 13 6616·049988
 1998 04 14 73619.599976
 1998 04 15 27621.940002
 1998 04 16 1621.640015
 1998 04 17 86623·119995
 1998 04 20 4624·429993
 1998 04 21 12626·909973
 1998 04 22 28628·460022
 1998 04 23 80627.210022
 1998 04 24 88622.690002
 1998 04 27 59614.559998
 1998 04 28 21607·119995
 1998 04 29 65609·580017
 1998 04 30 32619·520020
 1998 05 01 7621.369995
 1998 05 04 49626.409973
 1998 05 05 41622·210022
 1998 05 06 68620.369995
 1998 05 07 18613.590027
 1998 05 08 7616.299988
 1998 05 11 33620.299988
 1998 05 12 53617·059998
 1998 05 13 79620·150024
 1998 05 14 14620·809998
 1998 05 15 93618.179993
 1998 05 18 67614·549988
 1998 05 19 5615·039978
 1998 05 20 13616·549988
 1998 05 21 94618·940002
 1998 05 22 19615.150024
 1998 05 26 32614.539978
 1998 05 27 74602.340027
 1998 05 28 37604·820007
 1998 05 29 39607.349976
 1998 06 01 24603·979980
 1998 06 02 92603.700012
 1998 06 03 49602·890015
 1998 06 04 84601.960022
 1998 06 05 68610·969971
 1998 06 08 84614.429993
 1998 06 09 79614.809998
 1998 06 10 35616·760010
 1998 06 11 77610·890015
 1998 06 12 96601·799988
 1998 06 15 2601·799988
 1998 06 16 0595.960022
 1998 06 17 90608.750000
 1998 06 18 97606.869995
 1998 06 19 20607.150024
 1998 06 22 10606.619995
 1998 06 23 69612.469971
 1998 06 24 80619.890015
 1998 06 25 57623.780029
 1998 06 26 21620.700012
 1998 06 29 2625.460022
 1998 06 30 65623.789978
 1998 07 01 64627·950012
 1998 07 02 16627·950012
 1998 07 06 2632·419983
 1998 07 07 96633.679993
 1998 07 08 16637·489990
 1998 07 09 0637·369995
 1998 07 10 6637·239990
 1998 07 13 42637·359985
 1998 07 14 14643·340027
 1998 07 15 6644.510010
 1998 07 16 79646·200012
 1998 07 17 97648.169983
 1998 07 20 83649.200012
 1998 07 21 90648·179993
 1998 07 22 7636·979980
 1998 07 23 81635·179993
 1998 07 24 73626·679993
 1998 07 27 34623.280029
 1998 07 28 3623·280029
 1998 07 29 37618·640015
 1998 07 30 61620·650024
 1998 07 31 45620.880005
 1998 08 03 6608·820007
 1998 08 04 34607.570007
 1998 08 05 45588.159973
 1998 08 06 53591·780029
 1998 08 07 78600.080017
 1998 08 10 68594·520020
 1998 08 11 52590·200012
 1998 08 12 16589.989990
 1998 08 13 7593·200012
 1998 08 14 56589·400024
 1998 08 17 32588.510010
 1998 08 18 16598·140015
 1998 08 19 7600·520020
 1998 08 20 44595·309998
 1998 08 21 60591·130005
 1998 08 24 58591.119995
 1998 08 25 14596·460022
 1998 08 26 99588·840027
 1998 08 27 37582.719971
 1998 08 28 76564.780029
 1998 08 31 92554·549988
 1998 09 01 17535.840027
 1998 09 02 88543·640015
 1998 09 03 24532·700012
 1998 09 04 29531.809998
 1998 09 08 17549.219971
 1998 09 09 64550.390015
 1998 09 10 85539.830017
 1998 09 11 37540.770020
 1998 09 14 42555·890015
 1998 09 15 39555.849976
 1998 09 16 66560·669983
 1998 09 17 55560.549988
 1998 09 18 61550.479980
 1998 09 21 15552.090027
 1998 09 22 99556·760010
 1998 09 23 46573.530029
 1998 09 24 70573.590027
 1998 09 25 17565·159973
 1998 09 28 39570.570007
 1998 09 29 96567.119995
 1998 09 30 87563.799988
 1998 10 01 95548.729980
 1998 10 02 68539·940002
 1998 10 05 20538·900024
 1998 10 06 56539.080017
 1998 10 07 24530.719971
 1998 10 08 94517·390015
 1998 10 09 55522·780029
 1998 10 12 46537.289978
 1998 10 13 5531.919983
 1998 10 14 47538.590027
 1998 10 15 64558·580017
 1998 10 16 52564·929993
 1998 10 19 64568.450012
 1998 10 20 85580.049988
 1998 10 21 34573.719971
 1998 10 22 92578.109985
 1998 10 23 50577.429993
 1998 10 26 89579.669983
 1998 10 27 80583.030029
 1998 10 28 11575·659973
 1998 10 29 39583.010010
 1998 10 30 65592·409973
 1998 11 02 38599.289978
 1998 11 03 78599·950012
 1998 11 04 31606.789978
 1998 11 05 46610·809998
 1998 11 06 71614.909973
 1998 11 09 87614.799988
 1998 11 10 53611.349976
 1998 11 11 88612.099976
 1998 11 12 68606·280029
 1998 11 13 57606.359985
 1998 11 16 54612·320007
 1998 11 17 72618.059998
 1998 11 18 41615·919983
 1998 11 19 32621.340027
 1998 11 20 9625·140015
 1998 11 23 6637·440002
 1998 11 24 29639.059998
 1998 11 25 82637·179993
 1998 11 27 19640·219971
 1998 11 30 20640·250000
 1998 12 01 93631·270020
 1998 12 02 0631·150024
 1998 12 03 10632·809998
 1998 12 04 72632.780029
 1998 12 07 23638.549988
 1998 12 08 7641·479980
 1998 12 09 31636.979980
 1998 12 10 44636.010010
 1998 12 11 30626.809998
 1998 12 14 45625.760010
 1998 12 15 59623.150024
 1998 12 16 41625·229980
 1998 12 17 53632.340027
 1998 12 18 84637·260010
 1998 12 21 93648·429993
 1998 12 22 95647.820007
 1998 12 23 55657.820007
 1998 12 24 18658·020020
 1998 12 28 59660.020020
 1998 12 29 64665.250000
 1998 12 30 23667·130005
 1998 12 31 66667·080017
 1999 01 04  8672·929993
 1999 01 05  28671·219971
 1999 01 06  71684·940002
 1999 01 07  73684.820007
 1999 01 08  14689.150024
 1999 01 11  95688·280029
 1999 01 12  36683·309998
 1999 01 13  8674.010010
 1999 01 14  79668.669983
 1999 01 15  96671·179993
 1999 01 19  81676·869995
 1999 01 20  64686·869995
 1999 01 21  27677.719971
 1999 01 22  87666.549988
 1999 01 25  95664·989990
 1999 01 26  61674·380005
 1999 01 27  9679.440002
 1999 01 28  51680.229980
 1999 01 29  89687·080017
 1999 02 01  43688.969971
 1999 02 02  0683.789978
 1999 02 03  93684.659973
 1999 02 04  2683·280029
 1999 02 05  79672.479980
 1999 02 08  1668.890015
 1999 02 09  46666.760010
 1999 02 10  97656.760010
 1999 02 11  63670.580017
 1999 02 12  37670·580017
 1999 02 16  67669·289978
 1999 02 17  62666.659973
 1999 02 18  15661·130005
 1999 02 19  58665·989990
 1999 02 22  36678.429993
 1999 02 23  9682·609985
 1999 02 24  78684·590027
 1999 02 25  41669·630005
 1999 02 26  61665.770020
 1999 03 01  76662.309998
 1999 03 02  23667·960022
 1999 03 03  84659.780029
 1999 03 04  73666.190002
 1999 03 05  27679·979980
 1999 03 08  41683.890015
 1999 03 09  14689.380005
 1999 03 10  28685.729980
 1999 03 11  50694·969971
 1999 03 12  54694.030029
 1999 03 15  82694.880005
 1999 03 16  10697·020020
 1999 03 17  56694·400024
 1999 03 18  5699.200012
 1999 03 19  61702.020020
 1999 03 22  23691.570007
 1999 03 23  84687.849976
 1999 03 24  64673.799988
 1999 03 25  54685·090027
 1999 03 26  0685·080017
 1999 03 29  97696.270020
 1999 03 30  23695.729980
 1999 03 31  85697.539978
 1999 04 01  97688·840027
 1999 04 05  83701·549988
 1999 04 06  3704.229980
 1999 04 07  4705.169983
 1999 04 08  96711·700012
 1999 04 09  55715.679993
 1999 04 12  48720.419983
 1999 04 13  88723·390015
 1999 04 14  4721.760010
 1999 04 15  50709.869995
 1999 04 16  27706.729980
 1999 04 19  35714.789978
 1999 04 20  52697·789978
 1999 04 21  32714.289978
 1999 04 22  34725.140015
 1999 04 23  73727.659973
 1999 04 26  97728.469971
 1999 04 27  88732·669983
 1999 04 28  87730.590027
 1999 04 29  51725.320007
 1999 04 30  20724.090027
 1999 05 03  31724·820007
 1999 05 04  32725·280029
 1999 05 05  44721·770020
 1999 05 06  29722·229980
 1999 05 07  99720.900024
 1999 05 10  38724·659973
 1999 05 11  53729.479980
 1999 05 12  55733.969971
 1999 05 13  56739.140015
 1999 05 14  98734.619995
 1999 05 17  4719.659973
 1999 05 18  54722.380005
 1999 05 19  88722·619995
 1999 05 20  31726·280029
 1999 05 21  46721·609985
 1999 05 24  8717·669983
 1999 05 25  9708.109985
 1999 05 26  83701·239990
 1999 05 27  55701.239990
 1999 05 28  24701·719971
 1999 06 01  57700.770020
 1999 06 02  21698·159973
 1999 06 03  32701.669983
 1999 06 04  33713·119995
 1999 06 07  94717·979980
 1999 06 08  40717.400024
 1999 06 09  2712.599976
 1999 06 10  92709.179993
 1999 06 11  9705·070007
 1999 06 14  60699.039978
 1999 06 15  15703.340027
 1999 06 16  83714.650024
 1999 06 17  14720·429993
 1999 06 18  24720.859985
 1999 06 21  47723·729980
 1999 06 22  13725·090027
 1999 06 23  48717.049988
 1999 06 24  1716·090027
 1999 06 25  98713.609985
 1999 06 28  12715·710022
 1999 06 29  72725·549988
 1999 06 30  86736·739990
 1999 07 01  93740·520020
 1999 07 02  38745·070007
 1999 07 06  76752·229980
 1999 07 07  98746.140015
 1999 07 08  83749·789978
 1999 07 09  72750·369995
 1999 07 12  72752·479980
 1999 07 13  81748·520020
 1999 07 14  44749.289978
 1999 07 15  21755.000000
 1999 07 16  97758·969971
 1999 07 19  4759.780029
 1999 07 20  75752.809998
 1999 07 21  16741.919983
 1999 07 22  15738.739990
 1999 07 23  61732.789978
 1999 07 26  2727.570007
 1999 07 27  15732·159973
 1999 07 28  14732.780029
 1999 07 29  72730.349976
 1999 07 30  75722.330017
 1999 08 02  98719.929993
 1999 08 03  6715·349976
 1999 08 04  80709.849976
 1999 08 05  70701.450012
 1999 08 06  73703·000000
 1999 08 09  29696.969971
 1999 08 10  54692.340027
 1999 08 11  88694.270020
 1999 08 12  71700.229980
 1999 08 13  47708·130005
 1999 08 16  90710.210022
 1999 08 17  53716·679993
 1999 08 18  49716.679993
 1999 08 19  47711.020020
 1999 08 20  5712.559998
 1999 08 23  16724.650024
 1999 08 24  88730.510010
 1999 08 25  42734·429993
 1999 08 26  44733.349976
 1999 08 27  53727·119995
 1999 08 30  95718·940002
 1999 08 31  70709.489990
 1999 09 01  77709·559998
 1999 09 02  63709·440002
 1999 09 03  1723·280029
 1999 09 07  94725.219971
 1999 09 08  97722.450012
 1999 09 09  72718.520020
 1999 09 10  64724.010010
 1999 09 13  1721.150024
 1999 09 14  23716·950012
 1999 09 15  31719·250000
 1999 09 16  65705.469971
 1999 09 17  6712·640015
 1999 09 20  0713.539978
 1999 09 21  15711·630005
 1999 09 22  10701·409973
 1999 09 23  44701·679993
 1999 09 24  97683·690002
 1999 09 27  24690·960022
 1999 09 28  32685·039978
 1999 09 29  80687.530029
 1999 09 30  8688.640015
 1999 10 01  84684·799988
 1999 10 04  86694.989990
 1999 10 05  2701·510010
 1999 10 06  51706.530029
 1999 10 07  45708.159973
 1999 10 08  55710.690002
 1999 10 11  21713.119995
 1999 10 12  72711.960022
 1999 10 13  82699.539978
 1999 10 14  45687.580017
 1999 10 15  77685·179993
 1999 10 18  39669·359985
 1999 10 19  97682.460022
 1999 10 20  88686·679993
 1999 10 21  31686·679993
 1999 10 22  47696·489990
 1999 10 25  13692·950012
 1999 10 26  40694·710022
 1999 10 27  72692.239990
 1999 10 28  14714.599976
 1999 10 29  83731.250000
 1999 11 01  84729.510010
 1999 11 02  14730·690002
 1999 11 03  85727·090027
 1999 11 04  80732·520020
 1999 11 05  25742·440002
 1999 11 08  92740.640015
 1999 11 09  29742.010010
 1999 11 10  6739·880005
 1999 11 11  95740·950012
 1999 11 12  71748.169983
 1999 11 15  40749.359985
 1999 11 16  85760·799988
 1999 11 17  51762·559998
 1999 11 18  39764·280029
 1999 11 19  37764.580017
 1999 11 22  69764.669983
 1999 11 23  75764.549988
 1999 11 24  8760.719971
 1999 11 26  64764.309998
 1999 11 29  33760.369995
 1999 11 30  73756.729980
 1999 12 01  16751.539978
 1999 12 02  91757.809998
 1999 12 03  76777.479980
 1999 12 06  77771.169983
 1999 12 07  26768·349976
 1999 12 08  11764.659973
 1999 12 09  25767·010010
 1999 12 10  44766.969971
 1999 12 13  27766·369995
 1999 12 14  44764·299988
 1999 12 15  30761.090027
 1999 12 16  54763·719971
 1999 12 17  30769·570007
 1999 12 20  34768·789978
 1999 12 21  66773.289978
 1999 12 22  16776.000000
 1999 12 23  73787.190002
 1999 12 27  50787·830017
 1999 12 28  33787.450012
 1999 12 29  60790.440002
 1999 12 30  21794·270020
 1999 12 31  87794·380005
 2000 01 03 58798.419983
 2000 01 04 43786·270020
 2000 01 05 60762.210022
 2000 01 06 62761.960022
 2000 01 07 89777·250000
 2000 01 10 47792·429993
 2000 01 11 3789·760010
 2000 01 12 21780·340027
 2000 01 13 4788·010010
 2000 01 14 78799·299988
 2000 01 18 89795.640015
 2000 01 19 32796.090027
 2000 01 20 2799·559998
 2000 01 21 68794·809998
 2000 01 24 80797.340027
 2000 01 25 90774.229980
 2000 01 26 8775.119995
 2000 01 27 74778·679993
 2000 01 28 64767.260010
 2000 01 31 14761.739990
 2000 02 01 73772·130005
 2000 02 02 77777.489990
 2000 02 03 54781·460022
 2000 02 04 48787·169983
 2000 02 07 72782.830017
 2000 02 08 84791.880005
 2000 02 09 88793.619995
 2000 02 10 61782.530029
 2000 02 11 6780.200012
 2000 02 14 27769·479980
 2000 02 15 29775·229980
 2000 02 16 48775·250000
 2000 02 17 1773.969971
 2000 02 18 62770·070007
 2000 02 22 64753·119995
 2000 02 23 26762.530029
 2000 02 24 5761·820007
 2000 02 25 70762·799988
 2000 02 28 7761.289978
 2000 02 29 42768·479980
 2000 03 01 96778·000000
 2000 03 02 60778·690002
 2000 03 03 95792·390015
 2000 03 06 63793·890015
 2000 03 07 73790·049988
 2000 03 08 61773·880005
 2000 03 09 92789.940002
 2000 03 10 84796.969971
 2000 03 13 61786·650024
 2000 03 14 31785·159973
 2000 03 15 85777.010010
 2000 03 16 23810.460022
 2000 03 17 12820·330017
 2000 03 20 52816·580017
 2000 03 21 87823·750000
 2000 03 22 26833·750000
 2000 03 23 0847·380005
 2000 03 24 29858.479980
 2000 03 27 36849·419983
 2000 03 28 62843·429993
 2000 03 29 25837·640015
 2000 03 30 96833·849976
 2000 03 31 94835.200012
 2000 04 03 23829·309998
 2000 04 04 14833·000000
 2000 04 05 7825·570007
 2000 04 06 51829.380005
 2000 04 07 30834.119995
 2000 04 10 17838·229980
 2000 04 11 46826·559998
 2000 04 12 18823.049988
 2000 04 13 27805.950012
 2000 04 14 8784.989990
 2000 04 17 18761·739990
 2000 04 18 34785.960022
 2000 04 19 83790·409973
 2000 04 20 89782.940002
 2000 04 24 56780.710022
 2000 04 25 62804·150024
 2000 04 26 91807.450012
 2000 04 27 85800·869995
 2000 04 28 15805.190002
 2000 05 01 88812.530029
 2000 05 02 72806.070007
 2000 05 03 46791·429993
 2000 05 04 78779·669983
 2000 05 05 27788.549988
 2000 05 08 69786·900024
 2000 05 09 47784·280029
 2000 05 10 51773.309998
 2000 05 11 16770.159973
 2000 05 12 51781.890015
 2000 05 15 90792·570007
 2000 05 16 66803·130005
 2000 05 17 19801.090027
 2000 05 18 13795.919983
 2000 05 19 99783.270020
 2000 05 22 80767·679993
 2000 05 23 22764.780029
 2000 05 24 74760·270020
 2000 05 25 24767.320007
 2000 05 26 73755·469971
 2000 05 30 38775·400024
 2000 05 31 77782·229980
 2000 06 01 42791·700012
 2000 06 02 54812.929993
 2000 06 05 7811.650024
 2000 06 06 92808.809998
 2000 06 07 52807.849976
 2000 06 08 52809.549988
 2000 06 09 90808.520020
 2000 06 12 14803·849976
 2000 06 13 80805.099976
 2000 06 14 26812.559998
 2000 06 15 75810·359985
 2000 06 16 60810.750000
 2000 06 19 76816.299988
 2000 06 20 57817·299988
 2000 06 21 76814.830017
 2000 06 22 76813·359985
 2000 06 23 16802·359985
 2000 06 26 50799.750000
 2000 06 27 30802.070007
 2000 06 28 31803·989990
 2000 06 29 0798.789978
 2000 06 30 39796.539978
 2000 07 03 1804·809998
 2000 07 05 18804.440002
 2000 07 06 54799·900024
 2000 07 07 79813·179993
 2000 07 10 75814·570007
 2000 07 11 57815·909973
 2000 07 12 27821.210022
 2000 07 13 53825.530029
 2000 07 14 66830.409973
 2000 07 17 91834.599976
 2000 07 18 96831·419983
 2000 07 19 66820·669983
 2000 07 20 12824.659973
 2000 07 21 91822.270020
 2000 07 24 60815·549988
 2000 07 25 51808.559998
 2000 07 26 76806·539978
 2000 07 27 50799.789978
 2000 07 28 45793.570007
 2000 07 31 64782.979980
 2000 08 01 46787.169983
 2000 08 02 88791·260010
 2000 08 03 2792.190002
 2000 08 04 87799.130005
 2000 08 07 34807.929993
 2000 08 08 48809·489990
 2000 08 09 5813.159973
 2000 08 10 26804·489990
 2000 08 11 78804.989990
 2000 08 14 99814.409973
 2000 08 15 56815.659973
 2000 08 16 14817.549988
 2000 08 17 41819.770020
 2000 08 18 37820·590027
 2000 08 21 79822.849976
 2000 08 22 6825.809998
 2000 08 23 12826.039978
 2000 08 24 79829.469971
 2000 08 25 26831·469971
 2000 08 28 84837·090027
 2000 08 29 3833·369995
 2000 08 30 70831.979980
 2000 08 31 70842.289978
 2000 09 01 56845·690002
 2000 09 05 51841·469971
 2000 09 06 80835.169983
 2000 09 07 14832.359985
 2000 09 08 52831.419983
 2000 09 11 21832·299988
 2000 09 12 2827·169983
 2000 09 13 81821.820007
 2000 09 14 29827.530029
 2000 09 15 99820.909973
 2000 09 18 55812·849976
 2000 09 19 23808.200012
 2000 09 20 70807.989990
 2000 09 21 99804·809998
 2000 09 22 84803.520020
 2000 09 25 15809.969971
 2000 09 26 79803·940002
 2000 09 27 58798.510010
 2000 09 28 58811.989990
 2000 09 29 58811·030029
 2000 10 02 90803·690002
 2000 10 03 40804·549988
 2000 10 04 70794.849976
 2000 10 05 76797.820007
 2000 10 06 59795·500000
 2000 10 09 32776.719971
 2000 10 10 41776.599976
 2000 10 11 20762.599976
 2000 10 12 68756.710022
 2000 10 13 47756.929993
 2000 10 16 14761.760010
 2000 10 17 66762.710022
 2000 10 18 22747·299988
 2000 10 19 23765.039978
 2000 10 20 58776.960022
 2000 10 23 13777.030029
 2000 10 24 54781.619995
 2000 10 25 24770.739990
 2000 10 26 67757.150024
 2000 10 27 88763.140015
 2000 10 30 21772·409973
 2000 10 31 36788·719971
 2000 11 01 61788.559998
 2000 11 02 41792·270020
 2000 11 03 4793·909973
 2000 11 06 72796·650024
 2000 11 07 84793.989990
 2000 11 08 46794·929993
 2000 11 09 9777·770020
 2000 11 10 72771·260010
 2000 11 13 5751·940002
 2000 11 14 5764.469971
 2000 11 15 69769.219971
 2000 11 16 97768·030029
 2000 11 17 18761·250000
 2000 11 20 43750·909973
 2000 11 21 40740.150024
 2000 11 22 35735·380005
 2000 11 24 42734·900024
 2000 11 27 10745.659973
 2000 11 28 3742.020020
 2000 11 29 0734·880005
 2000 11 30 21728·929993
 2000 12 01 82727·140015
 2000 12 04 66725.140015
 2000 12 05 29751.869995
 2000 12 06 25753.140015
 2000 12 07 58740.469971
 2000 12 08 59758.130005
 2000 12 11 85765·960022
 2000 12 12 47762·000000
 2000 12 13 66763.070007
 2000 12 14 40747·340027
 2000 12 15 55734.890015
 2000 12 18 7732.109985
 2000 12 19 54738·359985
 2000 12 20 90715·739990
 2000 12 21 54702.219971
 2000 12 22 49715.419983
 2000 12 26 98720.650024
 2000 12 27 16730·059998
 2000 12 28 19735.210022
 2000 12 29 42737·940002
 2001 01 02  98725.750000
 2001 01 03  50738.130005
 2001 01 04  12738·940002
 2001 01 05  80729·219971
 2001 01 08  81707·950012
 2001 01 09  47715·169983
 2001 01 10  22719·130005
 2001 01 11  83730·760010
 2001 01 12  96732.409973
 2001 01 16  90729.739990
 2001 01 17  61741.390015
 2001 01 18  93741.849976
 2001 01 19  19744.369995
 2001 01 22  86741·780029
 2001 01 23  67748.289978
 2001 01 24  82753.049988
 2001 01 25  49750.580017
 2001 01 26  66744·559998
 2001 01 29  4750.140015
 2001 01 30  42755.809998
 2001 01 31  14759·820007
 2001 02 01  86753.210022
 2001 02 02  59754.330017
 2001 02 05  93741·690002
 2001 02 06  62747·609985
 2001 02 07  28741.729980
 2001 02 08  44740·609985
 2001 02 09  79730·359985
 2001 02 12  70729.619995
 2001 02 13  0733·859985
 2001 02 14  99723.729980
 2001 02 15  69731.679993
 2001 02 16  37729·130005
 2001 02 20  32719·030029
 2001 02 21  85704·770020
 2001 02 22  57691·510010
 2001 02 23  89687·369995
 2001 02 26  81697.599976
 2001 02 27  91699·070007
 2001 02 28  63693.280029
 2001 03 01  77681.349976
 2001 03 02  30687.690002
 2001 03 05  30683·299988
 2001 03 06  30696·450012
 2001 03 07  76694.330017
 2001 03 08  83694.820007
 2001 03 09  39692·919983
 2001 03 12  28675.940002
 2001 03 13  86657.619995
 2001 03 14  74657.500000
 2001 03 15  81649·789978
 2001 03 16  51643.539978
 2001 03 19  33643·109985
 2001 03 20  59647·450012
 2001 03 21  45630.090027
 2001 03 22  18616.250000
 2001 03 23  66625.729980
 2001 03 26  19636.130005
 2001 03 27  42647·690002
 2001 03 28  73647.260010
 2001 03 29  63636.150024
 2001 03 30  61636.599976
 2001 04 02  12639.049988
 2001 04 03  85626.200012
 2001 04 04  22609.479980
 2001 04 05  17629.090027
 2001 04 06  17629·090027
 2001 04 09  48625.729980
 2001 04 10  69641.729980
 2001 04 11  43647.450012
 2001 04 12  44647·789978
 2001 04 16  82647.780029
 2001 04 17  54652.200012
 2001 04 18  21682·650024
 2001 04 19  7686.280029
 2001 04 20  31686·270020
 2001 04 23  54680·239990
 2001 04 24  57674·510010
 2001 04 25  44674.359985
 2001 04 26  64683.450012
 2001 04 27  68686·570007
 2001 04 30  84696.400024
 2001 05 01  17695.309998
 2001 05 02  74699·440002
 2001 05 03  22697.030029
 2001 05 04  58696.229980
 2001 05 07  14698·309998
 2001 05 08  82696·489990
 2001 05 09  66693.309998
 2001 05 10  61696.590027
 2001 05 11  49691.719971
 2001 05 14  31685.559998
 2001 05 15  76690.280029
 2001 05 16  98705.950012
 2001 05 17  59712·280029
 2001 05 18  90710·250000
 2001 05 21  52722.849976
 2001 05 22  3724.940002
 2001 05 23  6721·460022
 2001 05 24  54712·590027
 2001 05 25  19712.179993
 2001 05 29  31704·489990
 2001 05 30  80697.700012
 2001 05 31  41693.989990
 2001 06 01  27696.349976
 2001 06 04  64697.890015
 2001 06 05  93709.429993
 2001 06 06  97708.200012
 2001 06 07  53704·900024
 2001 06 08  9704·799988
 2001 06 11  82697·960022
 2001 06 12  89694.750000
 2001 06 13  96694.640015
 2001 06 14  97684·599976
 2001 06 15  11672·890015
 2001 06 18  12673.010010
 2001 06 19  83675·349976
 2001 06 20  85674·710022
 2001 06 21  67682.539978
 2001 06 22  86681·190002
 2001 06 25  62677·210022
 2001 06 26  55671·729980
 2001 06 27  63671·969971
 2001 06 28  54680.809998
 2001 06 29  10683.380005
 2001 07 02  13683·770020
 2001 07 03  38681.750000
 2001 07 05  85680·299988
 2001 07 06  28671·960022
 2001 07 09  91661·690002
 2001 07 10  54662·780029
 2001 07 11  74651·739990
 2001 07 12  39665·849976
 2001 07 13  46670·260010
 2001 07 16  99670·830017
 2001 07 17  40668.219971
 2001 07 18  96667.929993
 2001 07 19  59673·159973
 2001 07 20  86667·770020
 2001 07 23  27667·919983
 2001 07 24  73655.049988
 2001 07 25  37652·960022
 2001 07 26  53661·309998
 2001 07 27  4664·510010
 2001 07 30  70664·169983
 2001 07 31  11671·630005
 2001 08 01  63672·179993
 2001 08 02  65674·489990
 2001 08 03  14671·200012
 2001 08 06  39668·070007
 2001 08 07  3663.669983
 2001 08 08  29663·250000
 2001 08 09  54650.859985
 2001 08 10  1655.510010
 2001 08 13  86656.609985
 2001 08 14  41659·179993
 2001 08 15  65655.489990
 2001 08 16  5649·989990
 2001 08 17  51649.989990
 2001 08 20  69644·239990
 2001 08 21  49648.869995
 2001 08 22  82642.650024
 2001 08 23  60644.020020
 2001 08 24  9651.349976
 2001 08 27  31652.679993
 2001 08 28  88648·900024
 2001 08 29  2642.130005
 2001 08 30  78634.210022
 2001 08 31  60629.260010
 2001 09 04  6636·690002
 2001 09 05  88626.219971
 2001 09 06  21623.179993
 2001 09 07  13609·750000
 2001 09 10  42603·679993
 2001 09 17  58601·179993
 2001 09 18  8574·510010
 2001 09 19  90570·049988
 2001 09 20  28557·489990
 2001 09 21  73540.080017
 2001 09 24  31552.169983
 2001 09 25  15556.820007
 2001 09 26  19558.080017
 2001 09 27  22556·900024
 2001 09 28  12569·530029
 2001 10 01  41569.530029
 2001 10 02  99573·799988
 2001 10 03  17587.750000
 2001 10 04  93593.070007
 2001 10 05  41585.880005
 2001 10 08  73585·429993
 2001 10 09  97581.289978
 2001 10 10  43591·530029
 2001 10 11  17602·179993
 2001 10 12  74601.659973
 2001 10 15  25598.179993
 2001 10 16  58604·190002
 2001 10 17  93607·289978
 2001 10 18  57590.500000
 2001 10 19  87589·700012
 2001 10 22  55597.640015
 2001 10 23  20602.130005
 2001 10 24  5597.270020
 2001 10 25  98603.390015
 2001 10 26  80608·739990
 2001 10 29  74605.869995
 2001 10 30  24591·679993
 2001 10 31  95589.739990
 2001 11 01  1595·229980
 2001 11 02  55597·190002
 2001 11 05  46606.179993
 2001 11 06  41613·219971
 2001 11 07  13617·419983
 2001 11 08  88621.809998
 2001 11 09  27614.200012
 2001 11 12  24613.789978
 2001 11 13  34623·830017
 2001 11 14  24628.900024
 2001 11 15  49628·659973
 2001 11 16  56626·679993
 2001 11 19  9631·520020
 2001 11 20  37631·940002
 2001 11 21  19626·359985
 2001 11 23  77631.239990
 2001 11 26  6635·570007
 2001 11 27  30638·770020
 2001 11 28  68631·729980
 2001 11 29  47627.140015
 2001 11 30  21628.500000
 2001 12 03  26626.150024
 2001 12 04  53629.799988
 2001 12 05  56645·960022
 2001 12 06  72646.270020
 2001 12 07  76643.039978
 2001 12 10  56638·570007
 2001 12 11  17634·640015
 2001 12 12  3629.719971
 2001 12 13  56627·219971
 2001 12 14  83622.039978
 2001 12 17  66627·200012
 2001 12 18  84632.010010
 2001 12 19  66635·859985
 2001 12 20  66634·809998
 2001 12 21  68632.669983
 2001 12 24  8633.140015
 2001 12 26  31639.429993
 2001 12 27  61638.859985
 2001 12 28  9642·919983
 2001 12 31  95641.219971
 2002 01 02 2637.270020
 2002 01 03 51643·700012
 2002 01 04 4649.969971
 2002 01 07 89650·619995
 2002 01 08 54644·840027
 2002 01 09 41649·450012
 2002 01 10 89641·190002
 2002 01 11 59641·049988
 2002 01 14 88633.929993
 2002 01 15 64634.630005
 2002 01 16 28633.159973
 2002 01 17 99629.520020
 2002 01 18 29629·500000
 2002 01 22 76626·580017
 2002 01 23 8625·109985
 2002 01 24 28629.979980
 2002 01 25 27629.119995
 2002 01 28 59629·700012
 2002 01 29 43629·840027
 2002 01 30 91617.309998
 2002 01 31 58625·599976
 2002 02 01 19625.599976
 2002 02 04 70621·270020
 2002 02 05 57610.340027
 2002 02 06 22606.429993
 2002 02 07 88604.640015
 2002 02 08 53606.900024
 2002 02 11 19615.239990
 2002 02 12 45616.080017
 2002 02 13 23620.169983
 2002 02 14 78622·609985
 2002 02 15 96618·059998
 2002 02 19 76610.989990
 2002 02 20 5607·570007
 2002 02 21 59609·080017
 2002 02 22 34604·919983
 2002 02 25 92614.599976
 2002 02 26 41616.250000
 2002 02 27 35620.750000
 2002 02 28 1619·659973
 2002 03 01 93625·859985
 2002 03 04 62638·580017
 2002 03 05 67641·210022
 2002 03 06 92645·190002
 2002 03 07 3646·049988
 2002 03 08 26649·820007
 2002 03 11 44649·940002
 2002 03 12 24647.330017
 2002 03 13 74645·739990
 2002 03 14 14641.950012
 2002 03 15 78646.609985
 2002 03 18 43650·159973
 2002 03 19 81650·940002
 2002 03 20 32649·090027
 2002 03 21 8641·489990
 2002 03 22 18642·739990
 2002 03 25 25639·530029
 2002 03 26 12636·940002
 2002 03 27 96637·590027
 2002 03 28 43641·909973
 2002 04 01 29638.590027
 2002 04 02 11637·750000
 2002 04 03 30633.119995
 2002 04 04 37628.380005
 2002 04 05 46630.250000
 2002 04 08 11626·549988
 2002 04 09 23628·359985
 2002 04 10 44630.510010
 2002 04 11 51629.989990
 2002 04 12 17621·169983
 2002 04 15 14622.950012
 2002 04 16 33630·950012
 2002 04 17 43633·070007
 2002 04 18 62631·219971
 2002 04 19 64630·739990
 2002 04 22 98628·489990
 2002 04 23 48620·799988
 2002 04 24 3619.960022
 2002 04 25 62612·419983
 2002 04 26 59613·840027
 2002 04 29 17604.140015
 2002 04 30 21606·599976
 2002 05 01 21609.830017
 2002 05 02 60611.140015
 2002 05 03 25607·510010
 2002 05 06 22603·169983
 2002 05 07 78593·549988
 2002 05 08 70609.539978
 2002 05 09 72609.500000
 2002 05 10 38601.909973
 2002 05 13 97601·130005
 2002 05 14 82614.489990
 2002 05 15 85618.200012
 2002 05 16 27614·270020
 2002 05 17 65618·169983
 2002 05 20 17618.169983
 2002 05 21 12614.210022
 2002 05 22 69606.059998
 2002 05 23 95612.429993
 2002 05 24 18612·429993
 2002 05 28 30606.409973
 2002 05 29 71600.580017
 2002 05 30 26597.559998
 2002 05 31 54603.109985
 2002 06 03 39598.190002
 2002 06 04 65584·159973
 2002 06 05 19586.010010
 2002 06 06 20586·000000
 2002 06 07 64577·390015
 2002 06 10 7580·159973
 2002 06 11 64580.109985
 2002 06 12 34569·619995
 2002 06 13 56570·940002
 2002 06 14 79563·289978
 2002 06 17 72578.179993
 2002 06 18 41581.159973
 2002 06 19 90579·200012
 2002 06 20 89570·789978
 2002 06 21 82561.640015
 2002 06 24 10558·690002
 2002 06 25 66560·330017
 2002 06 26 66544·799988
 2002 06 27 56552.070007
 2002 06 28 36558·489990
 2002 07 01 11554·190002
 2002 07 02 69539.609985
 2002 07 03 83529·719971
 2002 07 05 36548·609985
 2002 07 08 73550.840027
 2002 07 09 78543·020020
 2002 07 10 75530·580017
 2002 07 11 56515.880005
 2002 07 12 30519·380005
 2002 07 15 1512·229980
 2002 07 16 71511·690002
 2002 07 17 64516.229980
 2002 07 18 80506·480011
 2002 07 19 69491·720001
 2002 07 22 33477.869995
 2002 07 23 55463·600006
 2002 07 24 50471·670013
 2002 07 25 38477·619995
 2002 07 26 48476.420013
 2002 07 29 48502.190002
 2002 07 30 90508.059998
 2002 07 31 90508·130005
 2002 08 01 31508·119995
 2002 08 02 87494.059998
 2002 08 05 75482.290009
 2002 08 06 32487.350006
 2002 08 07 19490.299988
 2002 08 08 41504.459991
 2002 08 09 6508·529999
 2002 08 12 96505·760010
 2002 08 13 74507.279999
 2002 08 14 4510.839996
 2002 08 15 7518.039978
 2002 08 16 38520·059998
 2002 08 19 85528.440002
 2002 08 20 95528·140015
 2002 08 21 30529·140015
 2002 08 22 40536·500000
 2002 08 23 64535.200012
 2002 08 26 59528.630005
 2002 08 27 50531·500000
 2002 08 28 8519·460022
 2002 08 29 50514.450012
 2002 08 30 64516.080017
 2002 09 03 67509·649994
 2002 09 04 74499.329987
 2002 09 05 4498.179993
 2002 09 06 6501.350006
 2002 09 09 7505.609985
 2002 09 10 95506.890015
 2002 09 11 17514.080017
 2002 09 12 2506.429993
 2002 09 13 20496·989990
 2002 09 16 53496·540009
 2002 09 17 99502·100006
 2002 09 18 97488·690002
 2002 09 19 81484.049988
 2002 09 20 53473·059998
 2002 09 23 89470·529999
 2002 09 24 60464.010010
 2002 09 25 91469·779999
 2002 09 26 28476·500000
 2002 09 27 50475.869995
 2002 09 30 86461·209991
 2002 10 01 75472·019989
 2002 10 02 34473.940002
 2002 10 03 69466.950012
 2002 10 04 93458.970001
 2002 10 07 83448.119995
 2002 10 08 54447·690002
 2002 10 09 61442.559998
 2002 10 10 26446·369995
 2002 10 11 92466.510010
 2002 10 14 92466.820007
 2002 10 15 61487.079987
 2002 10 16 54487·079987
 2002 10 17 0489.179993
 2002 10 18 82490·359985
 2002 10 21 34497.779999
 2002 10 22 70497.350006
 2002 10 23 35495.239990
 2002 10 24 80498.570007
 2002 10 25 68496·480011
 2002 10 28 95501·670013
 2002 10 29 45492·549988
 2002 10 30 67495·290009
 2002 10 31 74497·600006
 2002 11 01 72500.690002
 2002 11 04 7512·369995
 2002 11 05 51507·130005
 2002 11 06 92512.849976
 2002 11 07 70511·959991
 2002 11 08 21503·850006
 2002 11 11 62495·459991
 2002 11 12 84495.130005
 2002 11 13 83494.109985
 2002 11 14 13500.790009
 2002 11 15 58504·070007
 2002 11 18 37507.200012
 2002 11 19 31501.130005
 2002 11 20 32506.339996
 2002 11 21 19518·049988
 2002 11 22 65519·609985
 2002 11 25 58520·030029
 2002 11 26 53518.039978
 2002 11 27 54521.869995
 2002 11 29 6522.859985
 2002 12 02 33529·380005
 2002 12 03 79519.049988
 2002 12 04 92513·150024
 2002 12 05 23511·320007
 2002 12 06 49508.190002
 2002 12 09 33506·630005
 2002 12 10 92502.619995
 2002 12 11 2505.209991
 2002 12 12 27504·730011
 2002 12 13 67501.279999
 2002 12 16 34505.709991
 2002 12 17 58506·070007
 2002 12 18 10501.649994
 2002 12 19 55499.309998
 2002 12 20 25498·420013
 2002 12 23 29501.220001
 2002 12 24 68498·929993
 2002 12 26 98502.309998
 2002 12 27 98495.350006
 2002 12 30 76490·380005
 2002 12 31 94491.059998
 2003 01 02  21505.179993
 2003 01 03  8506·230011
 2003 01 06  88517.530029
 2003 01 07  8516·650024
 2003 01 08  76512·450012
 2003 01 09  37515·039978
 2003 01 10  78517.690002
 2003 01 13  54519·070007
 2003 01 14  36517.130005
 2003 01 15  92517·659973
 2003 01 16  84514.409973
 2003 01 17  1508.200012
 2003 01 21  3503·239990
 2003 01 22  4494.510010
 2003 01 23  69495·010010
 2003 01 24  43493·540009
 2003 01 27  2480.730011
 2003 01 28  30479.000000
 2003 01 29  20483.260010
 2003 01 30  99481·709991
 2003 01 31  84478.000000
 2003 02 03  53481·339996
 2003 02 04  50478·779999
 2003 02 05  14479.649994
 2003 02 06  23470.500000
 2003 02 07  77471.010010
 2003 02 10  98465.899994
 2003 02 11  56469.279999
 2003 02 12  20463·390015
 2003 02 13  36456.809998
 2003 02 14  26463·720001
 2003 02 18  20473·380005
 2003 02 19  1472·880005
 2003 02 20  85471.670013
 2003 02 21  22473·679993
 2003 02 24  25471.709991
 2003 02 25  16467·109985
 2003 02 26  6467.290009
 2003 02 27  0468.589996
 2003 02 28  15471.190002
 2003 03 03  40474·250000
 2003 03 04  7465.239990
 2003 03 05  96461·989990
 2003 03 06  59461·980011
 2003 03 07  73461·690002
 2003 03 10  18461.309998
 2003 03 11  73453·500000
 2003 03 12  51447.619995
 2003 03 13  42462·730011
 2003 03 14  96467.519989
 2003 03 17  21479.100006
 2003 03 18  11481·420013
 2003 03 19  96485·320007
 2003 03 20  23488·010010
 2003 03 21  51497·130005
 2003 03 24  82497.160004
 2003 03 25  12488.660004
 2003 03 26  6486·519989
 2003 03 27  1485·630005
 2003 03 28  34483·679993
 2003 03 31  88480.399994
 2003 04 01  75479·209991
 2003 04 02  35491·820007
 2003 04 03  60492.359985
 2003 04 04  51490·670013
 2003 04 07  89502.339996
 2003 04 08  40490.329987
 2003 04 09  81492·660004
 2003 04 10  51484·109985
 2003 04 11  28490·320007
 2003 04 14  29491·660004
 2003 04 15  40494.799988
 2003 04 16  64497·959991
 2003 04 17  99496·589996
 2003 04 21  40498.920013
 2003 04 22  6506·559998
 2003 04 23  89511.100006
 2003 04 24  33510.709991
 2003 04 25  36506·589996
 2003 04 28  73510.160004
 2003 04 29  53513·729980
 2003 04 30  88512.900024
 2003 05 01  5511·880005
 2003 05 02  61518.260010
 2003 05 05  5520.489990
 2003 05 06  45523.690002
 2003 05 07  59522·440002
 2003 05 08  14518·549988
 2003 05 09  21520.700012
 2003 05 12  11528·010010
 2003 05 13  37528·640015
 2003 05 14  1528.530029
 2003 05 15  2529.200012
 2003 05 16  17529.219971
 2003 05 19  2526·859985
 2003 05 20  15516·940002
 2003 05 21  72516·070007
 2003 05 22  20522.679993
 2003 05 23  41523·239990
 2003 05 27  77533·049988
 2003 05 28  82536.679993
 2003 05 29  1538·409973
 2003 05 30  67540·640015
 2003 06 02  29548·869995
 2003 06 03  8545.169983
 2003 06 04  68553.690002
 2003 06 05  18555.659973
 2003 06 06  43565.719971
 2003 06 09  50554.260010
 2003 06 10  51552·010010
 2003 06 11  57558·909973
 2003 06 12  10561.780029
 2003 06 13  34560.799988
 2003 06 16  8565·840027
 2003 06 17  72568.229980
 2003 06 18  52567·989990
 2003 06 19  9566·090027
 2003 06 20  20560.320007
 2003 06 23  76557·210022
 2003 06 24  11552.030029
 2003 06 25  51554.510010
 2003 06 26  94552.710022
 2003 06 27  7554.539978
 2003 06 30  57551.820007
 2003 07 01  61551.130005
 2003 07 02  61557·729980
 2003 07 03  27558·299988
 2003 07 07  84564.479980
 2003 07 08  63567·440002
 2003 07 09  78568.190002
 2003 07 10  25564.580017
 2003 07 11  12563·219971
 2003 07 14  9571·630005
 2003 07 15  27568.929993
 2003 07 16  13565·340027
 2003 07 17  83560.030029
 2003 07 18  74558.780029
 2003 07 21  14558.280029
 2003 07 22  29556·409973
 2003 07 23  69556·940002
 2003 07 24  58562·049988
 2003 07 25  71561.419983
 2003 07 28  36562·960022
 2003 07 29  62562.330017
 2003 07 30  86559.429993
 2003 07 31  54565.640015
 2003 08 01  23558.520020
 2003 08 04  81554.909973
 2003 08 05  9553.280029
 2003 08 06  46548·530029
 2003 08 07  1547·369995
 2003 08 08  72550.140015
 2003 08 11  2553.260010
 2003 08 12  53556.690002
 2003 08 13  9557·799988
 2003 08 14  3557·729980
 2003 08 15  66558.450012
 2003 08 18  6563.320007
 2003 08 19  10565·440002
 2003 08 20  68566·020020
 2003 08 21  26569.640015
 2003 08 22  63571·059998
 2003 08 25  92560.840027
 2003 08 26  86562·780029
 2003 08 27  32563.640015
 2003 08 28  4567.619995
 2003 08 29  67570.599976
 2003 09 02  2578·270020
 2003 09 03  60582.239990
 2003 09 04  37582.320007
 2003 09 05  73582·489990
 2003 09 08  84584.590027
 2003 09 09  10584·369995
 2003 09 10  92579·849976
 2003 09 11  74577·359985
 2003 09 12  28577·140015
 2003 09 15  8577.340027
 2003 09 16  28582·609985
 2003 09 17  56583·659973
 2003 09 18  51588·460022
 2003 09 19  4588·539978
 2003 09 22  25586.650024
 2003 09 23  34583·349976
 2003 09 24  98583.380005
 2003 09 25  74574.460022
 2003 09 26  89567·239990
 2003 09 29  45568.590027
 2003 09 30  38568.559998
 2003 10 01  17575·469971
 2003 10 02  54577·890015
 2003 10 03  52587·710022
 2003 10 06  66586.549988
 2003 10 07  59588.700012
 2003 10 08  75589·159973
 2003 10 09  42594.030029
 2003 10 10  0589·760010
 2003 10 13  50594·700012
 2003 10 14  33595·380005
 2003 10 15  29597.830017
 2003 10 16  85596·690002
 2003 10 17  67595·960022
 2003 10 20  36591.390015
 2003 10 21  50593.900024
 2003 10 22  89592·659973
 2003 10 23  9586·030029
 2003 10 24  16584.900024
 2003 10 27  69587·979980
 2003 10 28  8593·799988
 2003 10 29  2595.900024
 2003 10 30  28598.200012
 2003 10 31  73597.739990
 2003 11 03  59602·780029
 2003 11 04  95601·710022
 2003 11 05  55599·559998
 2003 11 06  76602.409973
 2003 11 07  88604.570007
 2003 11 10  66600·049988
 2003 11 11  3595.859985
 2003 11 12  14602.219971
 2003 11 13  63603.320007
 2003 11 14  13605.630005
 2003 11 17  3597·640015
 2003 11 18  51596.739990
 2003 11 19  78593.450012
 2003 11 20  62594·940002
 2003 11 21  13590.190002
 2003 11 24  75599.210022
 2003 11 25  53602.859985
 2003 11 26  64603.239990
 2003 11 28  14604·729980
 2003 12 01  99610.739990
 2003 12 02  32611·679993
 2003 12 03  95612·830017
 2003 12 04  13609.000000
 2003 12 05  61608.630005
 2003 12 08  84608.099976
 2003 12 09  53609.520020
 2003 12 10  41603·359985
 2003 12 11  23609·619995
 2003 12 12  3610.390015
 2003 12 15  66615·330017
 2003 12 16  55609·739990
 2003 12 17  73610.239990
 2003 12 18  7617·760010
 2003 12 19  82618.359985
 2003 12 22  37619.549988
 2003 12 23  25621.869995
 2003 12 24  43621·840027
 2003 12 26  79623·210022
 2003 12 29  93629·640015
 2003 12 30  16629.960022
 2003 12 31  77631.659973
 2004 01 02 55634·169983
 2004 01 05 55636·429993
 2004 01 06 9638·010010
 2004 01 07 5639.219971
 2004 01 08 37642.479980
 2004 01 09 79642·820007
 2004 01 12 92641.159973
 2004 01 13 46641.809998
 2004 01 14 74642·650024
 2004 01 15 48646.119995
 2004 01 16 78648.200012
 2004 01 20 44650.090027
 2004 01 21 43653.669983
 2004 01 22 67654.739990
 2004 01 23 5654.260010
 2004 01 26 68657·239990
 2004 01 27 43657.239990
 2004 01 28 69653·500000
 2004 01 29 35644.260010
 2004 01 30 12643·700012
 2004 02 02 0648·669983
 2004 02 03 10645.549988
 2004 02 04 57644.549988
 2004 02 05 95640·960022
 2004 02 06 65648·469971
 2004 02 09 71650.020020
 2004 02 10 83651·299988
 2004 02 11 62657·979980
 2004 02 12 12657.690002
 2004 02 13 60657.070007
 2004 02 17 51657·830017
 2004 02 18 81657·239990
 2004 02 19 43658.020020
 2004 02 20 8652.020020
 2004 02 23 25650.140015
 2004 02 24 47648.010010
 2004 02 25 82648·820007
 2004 02 26 72650.789978
 2004 02 27 92653·479980
 2004 03 01 79657.559998
 2004 03 02 80657.510010
 2004 03 03 33654.919983
 2004 03 04 65656.820007
 2004 03 05 20661·719971
 2004 03 08 12660.369995
 2004 03 09 98652.760010
 2004 03 10 82649.299988
 2004 03 11 41640·460022
 2004 03 12 79638·150024
 2004 03 15 98638.150024
 2004 03 16 5633.799988
 2004 03 17 35639·960022
 2004 03 18 6639.580017
 2004 03 19 91638.080017
 2004 03 22 23631·119995
 2004 03 23 22626.219971
 2004 03 24 43624·130005
 2004 03 25 57631.229980
 2004 03 26 49634·250000
 2004 03 29 45639·479980
 2004 03 30 67641·880005
 2004 03 31 4643.890015
 2004 04 01 20647.289978
 2004 04 02 74652·840027
 2004 04 05 76655.659973
 2004 04 06 63655.659973
 2004 04 07 99653.380005
 2004 04 08 3654·700012
 2004 04 12 98652·929993
 2004 04 13 91653·049988
 2004 04 14 75643·630005
 2004 04 15 50644.159973
 2004 04 16 81645.330017
 2004 04 19 70645·409973
 2004 04 20 60647.450012
 2004 04 21 61639·599976
 2004 04 22 2649.530029
 2004 04 23 5649.130005
 2004 04 26 92651·030029
 2004 04 27 4651.799988
 2004 04 28 60646·859985
 2004 04 29 29640.830017
 2004 04 30 33634·789978
 2004 05 03 73634.270020
 2004 05 04 82639·729980
 2004 05 05 99638.479980
 2004 05 06 73636.469971
 2004 05 07 88633.640015
 2004 05 10 17622·200012
 2004 05 11 95620.380005
 2004 05 12 23621·070007
 2004 05 13 93624·200012
 2004 05 14 42623.609985
 2004 05 17 25619.549988
 2004 05 18 22618.479980
 2004 05 19 57625·780029
 2004 05 20 56618.059998
 2004 05 21 21621.880005
 2004 05 24 32623·460022
 2004 05 25 73631.359985
 2004 05 26 84633.359985
 2004 05 27 38637.530029
 2004 05 28 41636·840027
 2004 06 01 61637·190002
 2004 06 02 78640.190002
 2004 06 03 59638·530029
 2004 06 04 63640.059998
 2004 06 07 66646·630005
 2004 06 08 12647.280029
 2004 06 09 90647.179993
 2004 06 10 35643·130005
 2004 06 14 56642·989990
 2004 06 15 87643·359985
 2004 06 16 63642.440002
 2004 06 17 20641·700012
 2004 06 18 26644·489990
 2004 06 21 29643.820007
 2004 06 22 34642.440002
 2004 06 23 6648.580017
 2004 06 24 94649·500000
 2004 06 25 87649·320007
 2004 06 28 85647·750000
 2004 06 29 5645.469971
 2004 06 30 5647.900024
 2004 07 01 38647·539978
 2004 07 02 24640.500000
 2004 07 06 57638.830017
 2004 07 07 29635·849976
 2004 07 08 81634.090027
 2004 07 09 80631.570007
 2004 07 12 23631·440002
 2004 07 13 58631.650024
 2004 07 14 41633.390015
 2004 07 15 12630.979980
 2004 07 16 91629.719971
 2004 07 19 12625·440002
 2004 07 20 70628.270020
 2004 07 21 0631.590027
 2004 07 22 75621.409973
 2004 07 23 36619·760010
 2004 07 26 43615.559998
 2004 07 27 51618·590027
 2004 07 28 12619.500000
 2004 07 29 98622·820007
 2004 07 30 60623·320007
 2004 08 02 98625·690002
 2004 08 03 65624.869995
 2004 08 04 93621·669983
 2004 08 05 46619.590027
 2004 08 06 96609.179993
 2004 08 09 22602·039978
 2004 08 10 40608·150024
 2004 08 11 53608·150024
 2004 08 12 27606.210022
 2004 08 13 96601·409973
 2004 08 16 82608·570007
 2004 08 17 54612·359985
 2004 08 18 99617.960022
 2004 08 19 25617·960022
 2004 08 20 90621·400024
 2004 08 23 51621·909973
 2004 08 24 41621·780029
 2004 08 25 71624.630005
 2004 08 26 57624.830017
 2004 08 27 69626.880005
 2004 08 30 12625.929993
 2004 08 31 24623·869995
 2004 09 01 2627·289978
 2004 09 02 59632·799988
 2004 09 03 93633.719971
 2004 09 07 94635.669983
 2004 09 08 70635.309998
 2004 09 09 95634.780029
 2004 09 10 90637.039978
 2004 09 13 21640·039978
 2004 09 14 29639.510010
 2004 09 15 79638·880005
 2004 09 16 35638·390015
 2004 09 17 68640.359985
 2004 09 20 74639·380005
 2004 09 21 35641·390015
 2004 09 22 85640.320007
 2004 09 23 21631.359985
 2004 09 24 25631.609985
 2004 09 27 14629.539978
 2004 09 28 21630·020020
 2004 09 29 95632·179993
 2004 09 30 24633.570007
 2004 10 01 91642.289978
 2004 10 04 51647.440002
 2004 10 05 26645.960022
 2004 10 06 41648·419983
 2004 10 07 67648.419983
 2004 10 08 4642.710022
 2004 10 11 78638.690002
 2004 10 12 71637.909973
 2004 10 13 68639.700012
 2004 10 14 40632.330017
 2004 10 15 40631·809998
 2004 10 18 32632·580017
 2004 10 19 43635.049988
 2004 10 20 38627·349976
 2004 10 21 22630.669983
 2004 10 22 68630·460022
 2004 10 25 68624.309998
 2004 10 26 5631.710022
 2004 10 27 64640·390015
 2004 10 28 50642.590027
 2004 10 29 43642·969971
 2004 11 01 74643·929993
 2004 11 02 29648·020020
 2004 11 03 70652.390015
 2004 11 04 94659·950012
 2004 11 05 1665·020020
 2004 11 08 4662·789978
 2004 11 09 49663·750000
 2004 11 10 71664·700012
 2004 11 11 67667.840027
 2004 11 12 2673.820007
 2004 11 15 29674.159973
 2004 11 16 49674·020020
 2004 11 17 79676.960022
 2004 11 18 61674·390015
 2004 11 19 81673·849976
 2004 11 22 29670·719971
 2004 11 23 70671·859985
 2004 11 24 44674·469971
 2004 11 26 99676.890015
 2004 11 29 37677.559998
 2004 11 30 94673.289978
 2004 12 01 39680·929993
 2004 12 02 1682.770020
 2004 12 03 22683·909973
 2004 12 06 35681·260010
 2004 12 07 58681.179993
 2004 12 08 31675·979980
 2004 12 09 61678·979980
 2004 12 10 98680·039978
 2004 12 13 40684·150024
 2004 12 14 60688·030029
 2004 12 15 53689.489990
 2004 12 16 15690.169983
 2004 12 17 48687·190002
 2004 12 20 81687·809998
 2004 12 21 23689·010010
 2004 12 22 44692.349976
 2004 12 23 69693·479980
 2004 12 27 13694.000000
 2004 12 28 23694·309998
 2004 12 29 65694.469971
 2004 12 30 17695·900024
 2004 12 31 0696·880005
 2005 01 03  28696.659973
 2005 01 04  85688·780029
 2005 01 05  28680·070007
 2005 01 06  11678·909973
 2005 01 07  37678·650024
 2005 01 10  37680·859985
 2005 01 11  67677·950012
 2005 01 12  41676·140015
 2005 01 13  77676·400024
 2005 01 14  75675.669983
 2005 01 18  21682.020020
 2005 01 19  9682.020020
 2005 01 20  98675·440002
 2005 01 21  83672.739990
 2005 01 24  3669·030029
 2005 01 25  59669·479980
 2005 01 26  75670.669983
 2005 01 27  67672·070007
 2005 01 28  50670.669983
 2005 01 31  60674·659973
 2005 02 01  8679.869995
 2005 02 02  58682.770020
 2005 02 03  26681.780029
 2005 02 04  6687·780029
 2005 02 07  24688·559998
 2005 02 08  14688·900024
 2005 02 09  18688.349976
 2005 02 10  16684.260010
 2005 02 11  71689.929993
 2005 02 14  15689·500000
 2005 02 15  40692.760010
 2005 02 16  34692·880005
 2005 02 17  27692·549988
 2005 02 18  68687.239990
 2005 02 22  29686·900024
 2005 02 23  30681.270020
 2005 02 24  91685·460022
 2005 02 25  6692.500000
 2005 02 28  49692·419983
 2005 03 01  98693·099976
 2005 03 02  88695.340027
 2005 03 03  84694·969971
 2005 03 04  86699·900024
 2005 03 07  57702.590027
 2005 03 08  69700.760010
 2005 03 09  84696.750000
 2005 03 10  55691·599976
 2005 03 11  51692·770020
 2005 03 14  9690.260010
 2005 03 15  13692·780029
 2005 03 16  92685.469971
 2005 03 17  49682·570007
 2005 03 18  10681·950012
 2005 03 21  3680·440002
 2005 03 22  62681.309998
 2005 03 23  45673·119995
 2005 03 24  95675·510010
 2005 03 28  11674.919983
 2005 03 29  50674·940002
 2005 03 30  58675.549988
 2005 03 31  15677.299988
 2005 04 01  17680·909973
 2005 04 04  72674·400024
 2005 04 05  33677·140015
 2005 04 06  47680·380005
 2005 04 07  28681·729980
 2005 04 08  64681.520020
 2005 04 11  39676.940002
 2005 04 12  90680·140015
 2005 04 13  77678·909973
 2005 04 14  89671·179993
 2005 04 15  70663·530029
 2005 04 18  69656·390015
 2005 04 19  19660·549988
 2005 04 20  35661·200012
 2005 04 21  44663.429993
 2005 04 22  36663·429993
 2005 04 25  37665.210022
 2005 04 26  16666.500000
 2005 04 27  7663.000000
 2005 04 28  65660·900024
 2005 04 29  37660·030029
 2005 05 02  68663·650024
 2005 05 03  27666·450012
 2005 05 04  57671·669983
 2005 05 05  50673.409973
 2005 05 06  56673.030029
 2005 05 09  99674.369995
 2005 05 10  37674.369995
 2005 05 11  34670·409973
 2005 05 12  66671·390015
 2005 05 13  40665.349976
 2005 05 16  55666.929993
 2005 05 17  70671.820007
 2005 05 18  12680.270020
 2005 05 19  97682.380005
 2005 05 20  88682.400024
 2005 05 23  65686.320007
 2005 05 24  31684·989990
 2005 05 25  37684.330017
 2005 05 26  35686·799988
 2005 05 27  50687·590027
 2005 05 31  87687.210022
 2005 06 01  56691.969971
 2005 06 02  21691.760010
 2005 06 03  81692.229980
 2005 06 06  67688.679993
 2005 06 07  71694.630005
 2005 06 08  98690·590027
 2005 06 09  42690·400024
 2005 06 10  85691.219971
 2005 06 13  28693.109985
 2005 06 14  41694.190002
 2005 06 15  37694·890015
 2005 06 16  77697.700012
 2005 06 17  95702·109985
 2005 06 20  49701·369995
 2005 06 21  99700·489990
 2005 06 22  8701.880005
 2005 06 23  67700.219971
 2005 06 24  49691·260010
 2005 06 27  85687.080017
 2005 06 28  64692·780029
 2005 06 29  62693.780029
 2005 06 30  90693·979980
 2005 07 01  76691·070007
 2005 07 05  60696·679993
 2005 07 06  25697.000000
 2005 07 07  49692·900024
 2005 07 08  78701.669983
 2005 07 11  32706·559998
 2005 07 12  25709·609985
 2005 07 13  25708.520020
 2005 07 14  24713·239990
 2005 07 15  43710·340027
 2005 07 18  56709.500000
 2005 07 19  44711·440002
 2005 07 20  70715·549988
 2005 07 21  82715·140015
 2005 07 22  38713.750000
 2005 07 25  57716.109985
 2005 07 26  98713.799988
 2005 07 27  62715·320007
 2005 07 28  13720.380005
 2005 07 29  38720·719971
 2005 08 01  14718.030029
 2005 08 02  19721·359985
 2005 08 03  52721·809998
 2005 08 04  88721.140015
 2005 08 05  50715.010010
 2005 08 08  18711·969971
 2005 08 09  49712.000000
 2005 08 10  32716.820007
 2005 08 11  63714.500000
 2005 08 12  46714.500000
 2005 08 15  23714.219971
 2005 08 16  22712.739990
 2005 08 17  33707·700012
 2005 08 18  16705.619995
 2005 08 19  18706·770020
 2005 08 22  31709.080017
 2005 08 23  69706·429993
 2005 08 24  65707·599976
 2005 08 25  2701·979980
 2005 08 26  61701·330017
 2005 08 29  1701·719971
 2005 08 30  58700.989990
 2005 08 31  71706.840027
 2005 09 01  38710·950012
 2005 09 02  87709.280029
 2005 09 06  81714·479980
 2005 09 07  43716.659973
 2005 09 08  10716.380005
 2005 09 09  7719·669983
 2005 09 12  47719·969971
 2005 09 13  63719.010010
 2005 09 14  55714.969971
 2005 09 15  68713.070007
 2005 09 16  95716·380005
 2005 09 19  99716·320007
 2005 09 20  72715.510010
 2005 09 21  3706·659973
 2005 09 22  87702.950012
 2005 09 23  46704·559998
 2005 09 26  86707·260010
 2005 09 27  67706.250000
 2005 09 28  11706.409973
 2005 09 29  23710.849976
 2005 09 30  48712·570007
 2005 10 03  43715·299988
 2005 10 04  80713·799988
 2005 10 05  74704.950012
 2005 10 06  34695·950012
 2005 10 07  37694·450012
 2005 10 10  32692·820007
 2005 10 11  69690.669983
 2005 10 12  43687·250000
 2005 10 13  80680·309998
 2005 10 14  30685.700012
 2005 10 17  0688.320007
 2005 10 18  2687.580017
 2005 10 19  30690.640015
 2005 10 20  62691·640015
 2005 10 21  88686·289978
 2005 10 24  60694.359985
 2005 10 25  67695.260010
 2005 10 26  40696.460022
 2005 10 27  77689·330017
 2005 10 28  93691.739990
 2005 10 31  99700·419983
 2005 11 01  3698·419983
 2005 11 02  36703·590027
 2005 11 03  2709·409973
 2005 11 04  58707·960022
 2005 11 07  14709·039978
 2005 11 08  58708.179993
 2005 11 09  11709.979980
 2005 11 10  99713.169983
 2005 11 11  59715.239990
 2005 11 14  63715·700012
 2005 11 15  71716.049988
 2005 11 16  5712·359985
 2005 11 17  53719.010010
 2005 11 18  96722·960022
 2005 11 21  57727·090027
 2005 11 22  81730.739990
 2005 11 23  33735.539978
 2005 11 25  25734·510010
 2005 11 28  71734.330017
 2005 11 29  61732·130005
 2005 11 30  61729.280029
 2005 12 01  44733·619995
 2005 12 02  37734.070007
 2005 12 05  0733·270020
 2005 12 06  27737.250000
 2005 12 07  73732·799988
 2005 12 08  5732·349976
 2005 12 09  80732.280029
 2005 12 12  42733.049988
 2005 12 13  56737.080017
 2005 12 14  52739·099976
 2005 12 15  7738.409973
 2005 12 16  45737.940002
 2005 12 19  61734·869995
 2005 12 20  77730·929993
 2005 12 21  14734·340027
 2005 12 22  99734.270020
 2005 12 23  84735.539978
 2005 12 27  6736.679993
 2005 12 28  57730.380005
 2005 12 29  90730.309998
 2005 12 30  43726·919983
 2006 01 03 89735·590027
 2006 01 04 18738·750000
 2006 01 05 34739·869995
 2006 01 06 82745·820007
 2006 01 09 2749.330017
 2006 01 10 3749·260010
 2006 01 11 66751.719971
 2006 01 12 70751·419983
 2006 01 13 44748.419983
 2006 01 17 44747.750000
 2006 01 18 50744·919983
 2006 01 19 2748·570007
 2006 01 20 43747.109985
 2006 01 23 97737·320007
 2006 01 24 75740·270020
 2006 01 25 97740.840027
 2006 01 26 46743.390015
 2006 01 27 44749.419983
 2006 01 30 52750·030029
 2006 01 31 99749·280029
 2006 02 01 32748·530029
 2006 02 02 92748·039978
 2006 02 03 20741·390015
 2006 02 06 77739.039978
 2006 02 07 98738.940002
 2006 02 08 73737.929993
 2006 02 09 42742.770020
 2006 02 10 24739.000000
 2006 02 13 72737·469971
 2006 02 14 43743.210022
 2006 02 15 5745·179993
 2006 02 16 61750.599976
 2006 02 17 3750.900024
 2006 02 21 83752.169983
 2006 02 22 23753.479980
 2006 02 23 32753·780029
 2006 02 24 67752·960022
 2006 02 27 1756·520020
 2006 02 28 33754.700012
 2006 03 01 5753.650024
 2006 03 02 63753·369995
 2006 03 03 28756.570007
 2006 03 06 98751.239990
 2006 03 07 75745·489990
 2006 03 08 19744·919983
 2006 03 09 21746·510010
 2006 03 10 6746·940002
 2006 03 13 61749.640015
 2006 03 14 83755.190002
 2006 03 15 61759·400024
 2006 03 16 70763.000000
 2006 03 17 6762·440002
 2006 03 20 32762.929993
 2006 03 21 54763.700012
 2006 03 22 28760·590027
 2006 03 23 81760.109985
 2006 03 24 65761.950012
 2006 03 27 34760.690002
 2006 03 28 43762.440002
 2006 03 29 79763.150024
 2006 03 30 9765·909973
 2006 03 31 55762·000000
 2006 04 03 3765·630005
 2006 04 04 20764.159973
 2006 04 05 12767·340027
 2006 04 06 1766·890015
 2006 04 07 20768.580017
 2006 04 10 47760.450012
 2006 04 11 52759.900024
 2006 04 12 77753.989990
 2006 04 13 32755.150024
 2006 04 17 30755·640015
 2006 04 18 28765·880005
 2006 04 19 15767·539978
 2006 04 20 3771·590027
 2006 04 21 62771.169983
 2006 04 24 66767·239990
 2006 04 25 72766·200012
 2006 04 26 20766·700012
 2006 04 27 64768·530029
 2006 04 28 16768·849976
 2006 05 01 29769·849976
 2006 05 02 97766·859985
 2006 05 03 78766.880005
 2006 05 04 53768·280029
 2006 05 05 93775.940002
 2006 05 08 70776·130005
 2006 05 09 75775.940002
 2006 05 10 78774·820007
 2006 05 11 96773·179993
 2006 05 12 3762.760010
 2006 05 15 49754·700012
 2006 05 16 16756·640015
 2006 05 17 95753·109985
 2006 05 18 84743·659973
 2006 05 19 17741·260010
 2006 05 22 18738·450012
 2006 05 23 70742·049988
 2006 05 24 25735·869995
 2006 05 25 26741·090027
 2006 05 26 59745·630005
 2006 05 30 29745.299988
 2006 05 31 65739·780029
 2006 06 01 43749.750000
 2006 06 02 39753.039978
 2006 06 05 3751.280029
 2006 06 06 67739·369995
 2006 06 07 64740·989990
 2006 06 08 84732.659973
 2006 06 09 49735·299988
 2006 06 12 18729.809998
 2006 06 13 6722·210022
 2006 06 14 44714·570007
 2006 06 15 49731·359985
 2006 06 16 31729.909973
 2006 06 19 15729·250000
 2006 06 20 94724·429993
 2006 06 21 9730.250000
 2006 06 22 44726·909973
 2006 06 23 59728·039978
 2006 06 26 36727·440002
 2006 06 27 61729.090027
 2006 06 28 21724·330017
 2006 06 29 32740·380005
 2006 06 30 94742.789978
 2006 07 03 61745.919983
 2006 07 05 48745.770020
 2006 07 06 55744·030029
 2006 07 07 19742·000000
 2006 07 10 91740.729980
 2006 07 11 39739·700012
 2006 07 12 70739·450012
 2006 07 13 86730·539978
 2006 07 14 58720·489990
 2006 07 17 32718.729980
 2006 07 18 47718·619995
 2006 07 19 95731·960022
 2006 07 20 94732·440002
 2006 07 21 89723.250000
 2006 07 24 80729·909973
 2006 07 25 72736·429993
 2006 07 26 54737.080017
 2006 07 27 99738.280029
 2006 07 28 88740.349976
 2006 07 31 68739·760010
 2006 08 01 21738.690002
 2006 08 02 74742·049988
 2006 08 03 16743.280029
 2006 08 04 57749.390015
 2006 08 07 2740.580017
 2006 08 08 52741.919983
 2006 08 09 32741.659973
 2006 08 10 40734.919983
 2006 08 11 27734.299988
 2006 08 14 97738·460022
 2006 08 15 31743.080017
 2006 08 16 43749.760010
 2006 08 17 54752·799988
 2006 08 18 95753·039978
 2006 08 21 31753.020020
 2006 08 22 15752.590027
 2006 08 23 65752.309998
 2006 08 24 61748.710022
 2006 08 25 78749·820007
 2006 08 28 33753.539978
 2006 08 29 65754.489990
 2006 08 30 31756.070007
 2006 08 31 39756.539978
 2006 09 01 97759·729980
 2006 09 05 86761·340027
 2006 09 06 69760·520020
 2006 09 07 10752.820007
 2006 09 08 31751.729980
 2006 09 11 86752.929993
 2006 09 12 63760.890015
 2006 09 13 9764.539978
 2006 09 14 87763.500000
 2006 09 15 46766.979980
 2006 09 18 25766.950012
 2006 09 19 81764·869995
 2006 09 20 40769.140015
 2006 09 21 72768·830017
 2006 09 22 93762·419983
 2006 09 25 94768.090027
 2006 09 26 90772·090027
 2006 09 27 96774.359985
 2006 09 28 31774.530029
 2006 09 29 43774·190002
 2006 10 02 62772·659973
 2006 10 03 75771·840027
 2006 10 04 26779·280029
 2006 10 05 47782·640015
 2006 10 06 8782.489990
 2006 10 09 90782·919983
 2006 10 10 91784.039978
 2006 10 11 50783·820007
 2006 10 12 2789·799988
 2006 10 13 48792·169983
 2006 10 16 64794.849976
 2006 10 17 22794.340027
 2006 10 18 44796·140015
 2006 10 19 81793·359985
 2006 10 20 7793.190002
 2006 10 23 55797·450012
 2006 10 24 61797·270020
 2006 10 25 45800·590027
 2006 10 26 10804·840027
 2006 10 27 70804.650024
 2006 10 30 2800.359985
 2006 10 31 22800.400024
 2006 11 01 84800·520020
 2006 11 02 11791.520020
 2006 11 03 44793.450012
 2006 11 06 18799.760010
 2006 11 07 67803·859985
 2006 11 08 46804·270020
 2006 11 09 85804·390015
 2006 11 10 66800.450012
 2006 11 13 23804.330017
 2006 11 14 70808·830017
 2006 11 15 53813.849976
 2006 11 16 22814.840027
 2006 11 17 40813.130005
 2006 11 20 3815.359985
 2006 11 21 96815·039978
 2006 11 22 67817·909973
 2006 11 24 29816·919983
 2006 11 27 87814.520020
 2006 11 28 91805.299988
 2006 11 29 8813.299988
 2006 11 30 29816.630005
 2006 12 01 93814·770020
 2006 12 04 38820·559998
 2006 12 05 77823·159973
 2006 12 06 4823.349976
 2006 12 07 14824·599976
 2006 12 08 62822·140015
 2006 12 11 30822.750000
 2006 12 12 40821.239990
 2006 12 13 70822.679993
 2006 12 14 13828.090027
 2006 12 15 50830.419983
 2006 12 18 51830.349976
 2006 12 19 5826.909973
 2006 12 20 68827.969971
 2006 12 21 42826.669983
 2006 12 22 75821·869995
 2006 12 26 88821.940002
 2006 12 27 26827.909973
 2006 12 28 38827.770020
 2006 12 29 74827·510010
 2007 01 03  12829.010010
 2007 01 04  13825·039978
 2007 01 05  96823.119995
 2007 01 08  36820·359985
 2007 01 09  98820.619995
 2007 01 10  80821.890015
 2007 01 11  96829·049988
 2007 01 12  75831·760010
 2007 01 16  89833·950012
 2007 01 17  1833·969971
 2007 01 18  45832.109985
 2007 01 19  28830·510010
 2007 01 22  54830.880005
 2007 01 23  77831·369995
 2007 01 24  75836·580017
 2007 01 25  59836·690002
 2007 01 26  88829·059998
 2007 01 29  33830.419983
 2007 01 30  43831·559998
 2007 01 31  54838.969971
 2007 02 01  10842·219971
 2007 02 02  20843.960022
 2007 02 05  30843·960022
 2007 02 06  27844·510010
 2007 02 07  64847·179993
 2007 02 08  13846.049988
 2007 02 09  43847·080017
 2007 02 12  15838.929993
 2007 02 13  18841·969971
 2007 02 14  13849·380005
 2007 02 15  13849.849976
 2007 02 16  83849·150024
 2007 02 20  68852·890015
 2007 02 21  45852.369995
 2007 02 22  97853·979980
 2007 02 23  17850.890015
 2007 02 26  32851.500000
 2007 02 27  59846.520020
 2007 02 28  77826.369995
 2007 03 01  30823·159973
 2007 03 02  55819·340027
 2007 03 05  31810·619995
 2007 03 06  59814·710022
 2007 03 07  61816·260010
 2007 03 08  5820.539978
 2007 03 09  61821.690002
 2007 03 12  76821·770020
 2007 03 13  71820.119995
 2007 03 14  77809.140015
 2007 03 15  75813.770020
 2007 03 16  83814·869995
 2007 03 19  50818.450012
 2007 03 20  89823.250000
 2007 03 21  22838·299988
 2007 03 22  62838.299988
 2007 03 23  10839.270020
 2007 03 26  87838·250000
 2007 03 27  79838·239990
 2007 03 28  20832.859985
 2007 03 29  89832·030029
 2007 03 30  39833.640015
 2007 04 02  46831·599976
 2007 04 03  89840·679993
 2007 04 04  50840.250000
 2007 04 05  39843.119995
 2007 04 09  47844.940002
 2007 04 10  25845·650024
 2007 04 11  80845.140015
 2007 04 12  6844.750000
 2007 04 13  34847.780029
 2007 04 16  10856.909973
 2007 04 17  93859.890015
 2007 04 18  85860·770020
 2007 04 19  82859.090027
 2007 04 20  50864.650024
 2007 04 23  26866·340027
 2007 04 24  45864·200012
 2007 04 25  92871·159973
 2007 04 26  78872·059998
 2007 04 27  43871·210022
 2007 04 30  79870·770020
 2007 05 01  88864.119995
 2007 05 02  49872.059998
 2007 05 03  30874·289978
 2007 05 04  8877.909973
 2007 05 07  20878.719971
 2007 05 08  46877·450012
 2007 05 09  2880.559998
 2007 05 10  74879.719971
 2007 05 11  66875.859985
 2007 05 14  75878·390015
 2007 05 15  96879·419983
 2007 05 16  48878·179993
 2007 05 17  24879.719971
 2007 05 18  67883·179993
 2007 05 21  75888.359985
 2007 05 22  24889·000000
 2007 05 23  20891·210022
 2007 05 24  80888·739990
 2007 05 25  27881·289978
 2007 05 29  19884.710022
 2007 05 30  5889.969971
 2007 05 31  95893.609985
 2007 06 01  64897.000000
 2007 06 04  80896.969971
 2007 06 05  54896.380005
 2007 06 06  18891·150024
 2007 06 07  25882·989990
 2007 06 08  74876·960022
 2007 06 11  68881.020020
 2007 06 12  82878.320007
 2007 06 13  72880·280029
 2007 06 14  97886·890015
 2007 06 15  71894·250000
 2007 06 18  43892.390015
 2007 06 19  94892.000000
 2007 06 20  66893.219971
 2007 06 21  14884·719971
 2007 06 22  82884·299988
 2007 06 25  2878·989990
 2007 06 26  27873·679993
 2007 06 27  73875·039978
 2007 06 28  6880.030029
 2007 06 29  36881·510010
 2007 07 02  48882.989990
 2007 07 03  48886·700012
 2007 07 05  47887.539978
 2007 07 06  58891·309998
 2007 07 09  23892·419983
 2007 07 10  64891·140015
 2007 07 11  62883.270020
 2007 07 12  56899.200012
 2007 07 13  72903·200012
 2007 07 16  72903.669983
 2007 07 17  32903.030029
 2007 07 18  43899.340027
 2007 07 19  39902·950012
 2007 07 20  47901.710022
 2007 07 23  63897.450012
 2007 07 24  57893.809998
 2007 07 25  93883.150024
 2007 07 26  90878.299988
 2007 07 27  88861·150024
 2007 07 30  60855.289978
 2007 07 31  28861.799988
 2007 08 01  25848·729980
 2007 08 02  63854.000000
 2007 08 03  40852.500000
 2007 08 06  63846.299988
 2007 08 07  4855·200012
 2007 08 08  70869·239990
 2007 08 09  11864.669983
 2007 08 10  43846·719971
 2007 08 13  1849.030029
 2007 08 14  15842·859985
 2007 08 15  10833·280029
 2007 08 16  36817·849976
 2007 08 17  18838.929993
 2007 08 20  30839·080017
 2007 08 21  0841·380005
 2007 08 22  37848·119995
 2007 08 23  79852·150024
 2007 08 24  71855.729980
 2007 08 27  69855.719971
 2007 08 28  64848·179993
 2007 08 29  34846·320007
 2007 08 30  21849·359985
 2007 08 31  31857.010010
 2007 09 04  63866.330017
 2007 09 05  60861·880005
 2007 09 06  85857.809998
 2007 09 07  22856·020020
 2007 09 10  2846.369995
 2007 09 11  57851.349976
 2007 09 12  96855·190002
 2007 09 13  5860·539978
 2007 09 14  74858·419983
 2007 09 17  50857.690002
 2007 09 18  11878.109985
 2007 09 19  70889·700012
 2007 09 20  0883·969971
 2007 09 21  89884·969971
 2007 09 24  10884·359985
 2007 09 25  27877.140015
 2007 09 26  24883·729980
 2007 09 27  50886.380005
 2007 09 28  0887.390015
 2007 10 01  17896.229980
 2007 10 02  14896.210022
 2007 10 03  33895.880005
 2007 10 04  14894·400024
 2007 10 05  0905·580017
 2007 10 08  65903.359985
 2007 10 09  64907·590027
 2007 10 10  7908·010010
 2007 10 11  66914.299988
 2007 10 12  96906·500000
 2007 10 15  92907.260010
 2007 10 16  61897·710022
 2007 10 17  26898.820007
 2007 10 18  51894.440002
 2007 10 19  94892·729980
 2007 10 22  84874·780029
 2007 10 23  20881·890015
 2007 10 24  99881.700012
 2007 10 25  70883.359985
 2007 10 26  6889.739990
 2007 10 29  9895.250000
 2007 10 30  35892.909973
 2007 10 31  45899·859985
 2007 11 01  85897.900024
 2007 11 02  82876.950012
 2007 11 05  77874·710022
 2007 11 06  70880·299988
 2007 11 07  1879.719971
 2007 11 08  52859·280029
 2007 11 09  69855.030029
 2007 11 12  19848·840027
 2007 11 13  62857·400024
 2007 11 14  56863.859985
 2007 11 15  82852·320007
 2007 11 16  94846.200012
 2007 11 19  0844.130005
 2007 11 20  58839·409973
 2007 11 21  8831·460022
 2007 11 23  20833.309998
 2007 11 26  70836.080017
 2007 11 27  45826·049988
 2007 11 28  67850·750000
 2007 11 29  46852.109985
 2007 11 30  54861·270020
 2007 12 03  30856.250000
 2007 12 04  4850.770020
 2007 12 05  49858.570007
 2007 12 06  60871·820007
 2007 12 07  51873·669983
 2007 12 10  87878·929993
 2007 12 11  29881·580017
 2007 12 12  18874.200012
 2007 12 13  71860.340027
 2007 12 14  10859·900024
 2007 12 17  11847.729980
 2007 12 18  86842·969971
 2007 12 19  78845.500000
 2007 12 20  93845.169983
 2007 12 21  46859·710022
 2007 12 24  45867·140015
 2007 12 26  85868·169983
 2007 12 27  79867.080017
 2007 12 28  9860·559998
 2007 12 31  2854.840027
 2008 01 02 29851.140015
 2008 01 03 39842·080017
 2008 01 04 1835.859985
 2008 01 07 88821·039978
 2008 01 08 74824·630005
 2008 01 09 65810.349976
 2008 01 10 46822.239990
 2008 01 11 59817·090027
 2008 01 14 8815·219971
 2008 01 15 78814.130005
 2008 01 16 96800·849976
 2008 01 17 99793.179993
 2008 01 18 42777.119995
 2008 01 22 21762·609985
 2008 01 23 25772.030029
 2008 01 24 13781·849976
 2008 01 25 16789·400024
 2008 01 28 63782·530029
 2008 01 29 34788.849976
 2008 01 30 32800.469971
 2008 01 31 92801.010010
 2008 02 01 99808·450012
 2008 02 04 48808·280029
 2008 02 05 14800·099976
 2008 02 06 58783.640015
 2008 02 07 48780.390015
 2008 02 08 19777·989990
 2008 02 11 41777.820007
 2008 02 12 26789·299988
 2008 02 13 54793·580017
 2008 02 14 20793.250000
 2008 02 15 18781·789978
 2008 02 19 36791.330017
 2008 02 20 85789.960022
 2008 02 21 53793.150024
 2008 02 22 77783·580017
 2008 02 25 49796·219971
 2008 02 26 37804·280029
 2008 02 27 43804·609985
 2008 02 28 76799.210022
 2008 02 29 53791·729980
 2008 03 03 28772.950012
 2008 03 04 41769·520020
 2008 03 05 96777.559998
 2008 03 06 62771.739990
 2008 03 07 2758.929993
 2008 03 10 21748.030029
 2008 03 11 42762·109985
 2008 03 12 14769.489990
 2008 03 13 29763·849976
 2008 03 14 84764·039978
 2008 03 17 48744·739990
 2008 03 18 70767.309998
 2008 03 19 3773·640015
 2008 03 20 56766.679993
 2008 03 24 70784.679993
 2008 03 25 20784·419983
 2008 03 26 43782·039978
 2008 03 27 87778·200012
 2008 03 28 88771.619995
 2008 03 31 76767.909973
 2008 04 01 92791·450012
 2008 04 02 52796·309998
 2008 04 03 11795.609985
 2008 04 04 75799·250000
 2008 04 07 21802.390015
 2008 04 08 51793·989990
 2008 04 09 69792.609985
 2008 04 10 81791·059998
 2008 04 11 23787.630005
 2008 04 14 11773.419983
 2008 04 15 20773·989990
 2008 04 16 82791·239990
 2008 04 17 18792.260010
 2008 04 18 82807·760010
 2008 04 21 44804·539978
 2008 04 22 91803.250000
 2008 04 23 48802.159973
 2008 04 24 38808.080017
 2008 04 25 49809·690002
 2008 04 28 45812.200012
 2008 04 29 85808·559998
 2008 04 30 80812.719971
 2008 05 01 66815.739990
 2008 05 02 7823.159973
 2008 05 05 22818·700012
 2008 05 06 34822.599976
 2008 05 07 52822·049988
 2008 05 08 66812.169983
 2008 05 09 77809·820007
 2008 05 12 50814·830017
 2008 05 13 88816.880005
 2008 05 14 33825.140015
 2008 05 15 96827·400024
 2008 05 16 4828·440002
 2008 05 19 81836·409973
 2008 05 20 48828.179993
 2008 05 21 46825·039978
 2008 05 22 95813.679993
 2008 05 23 63810·890015
 2008 05 27 72807·239990
 2008 05 28 24810.340027
 2008 05 29 50819.309998
 2008 05 30 90818·710022
 2008 06 02 95816.780029
 2008 06 03 46813.250000
 2008 06 04 18811.169983
 2008 06 05 45821·190002
 2008 06 06 27821·109985
 2008 06 09 59801.950012
 2008 06 10 75798.609985
 2008 06 11 33793.799988
 2008 06 12 9790.570007
 2008 06 13 30794·679993
 2008 06 16 22798.190002
 2008 06 17 86799·669983
 2008 06 18 2791·349976
 2008 06 19 54789·369995
 2008 06 20 83787.020020
 2008 06 23 61776.229980
 2008 06 24 94775.219971
 2008 06 25 51780.450012
 2008 06 26 10772.840027
 2008 06 27 40754.229980
 2008 06 30 99754.520020
 2008 07 01 63750.580017
 2008 07 02 77754.159973
 2008 07 03 28739·239990
 2008 07 07 54740·510010
 2008 07 08 61741·150024
 2008 07 09 85743.729980
 2008 07 10 59732·609985
 2008 07 11 21732·840027
 2008 07 14 39731.359985
 2008 07 15 59720·609985
 2008 07 16 88727·479980
 2008 07 17 90736.679993
 2008 07 18 15736·820007
 2008 07 21 50739·909973
 2008 07 22 97746.900024
 2008 07 23 72754·690002
 2008 07 24 34749.719971
 2008 07 25 34738·070007
 2008 07 28 93736.400024
 2008 07 29 6738.820007
 2008 07 30 65750.450012
 2008 07 31 9750.739990
 2008 08 01 8742.929993
 2008 08 04 55737.549988
 2008 08 05 2748.789978
 2008 08 06 3753.690002
 2008 08 07 97752.119995
 2008 08 08 6757.059998
 2008 08 11 64766·820007
 2008 08 12 65762·539978
 2008 08 13 43757.260010
 2008 08 14 73761.000000
 2008 08 15 95762·969971
 2008 08 18 70761.140015
 2008 08 19 52748·549988
 2008 08 20 93746·840027
 2008 08 21 66749.090027
 2008 08 22 20755·520020
 2008 08 25 57755.299988
 2008 08 26 29745.539978
 2008 08 27 68751.580017
 2008 08 28 39760·940002
 2008 08 29 13760·909973
 2008 09 02 69762.539978
 2008 09 03 23749·309998
 2008 09 04 78745.239990
 2008 09 05 2727·900024
 2008 09 08 25744·679993
 2008 09 09 73739·719971
 2008 09 10 12725.489990
 2008 09 11 31728.200012
 2008 09 12 37732·250000
 2008 09 15 89730.419983
 2008 09 16 42709·090027
 2008 09 17 31709·039978
 2008 09 18 67708·190002
 2008 09 19 63739.799988
 2008 09 22 93735.820007
 2008 09 23 60714·200012
 2008 09 24 2700·140015
 2008 09 25 16711.590027
 2008 09 26 16707·820007
 2008 09 29 98706·469971
 2008 09 30 55680.039978
 2008 10 01 92679·179993
 2008 10 02 85675·090027
 2008 10 03 53667·380005
 2008 10 06 65635.429993
 2008 10 07 59619.000000
 2008 10 08 1588.219971
 2008 10 09 56580.239990
 2008 10 10 94539.809998
 2008 10 13 12582.169983
 2008 10 14 90602.950012
 2008 10 15 64575·280029
 2008 10 16 30545·989990
 2008 10 17 70567·539978
 2008 10 20 2567·830017
 2008 10 21 58567·830017
 2008 10 22 87550.580017
 2008 10 23 77530.400024
 2008 10 24 12520·119995
 2008 10 27 45510.720001
 2008 10 28 1534.940002
 2008 10 29 2553.770020
 2008 10 30 21551·510010
 2008 10 31 57565·929993
 2008 11 03 36561·890015
 2008 11 04 40578.419983
 2008 11 05 54577.380005
 2008 11 06 50546·820007
 2008 11 07 80534·599976
 2008 11 10 9546.130005
 2008 11 11 62526.570007
 2008 11 12 6514.500000
 2008 11 13 45522.679993
 2008 11 14 53523.460022
 2008 11 17 20504.059998
 2008 11 18 31494·959991
 2008 11 19 70493·079987
 2008 11 20 42465.880005
 2008 11 21 28454.739990
 2008 11 24 58491.470001
 2008 11 25 18493.369995
 2008 11 26 71507·220001
 2008 11 28 11512.229980
 2008 12 01 43512·200012
 2008 12 02 75484.649994
 2008 12 03 57497·779999
 2008 12 04 21499.950012
 2008 12 05 67501·380005
 2008 12 08 56524.190002
 2008 12 09 45524.429993
 2008 12 10 33519.520020
 2008 12 11 37517.260010
 2008 12 12 98505.559998
 2008 12 15 5506.540009
 2008 12 16 46523.179993
 2008 12 17 85527.330017
 2008 12 18 64523.010010
 2008 12 19 30520·659973
 2008 12 22 86510·760010
 2008 12 23 67505·950012
 2008 12 24 42499·660004
 2008 12 26 40502.549988
 2008 12 29 4502.500000
 2008 12 30 65512.140015
 2008 12 31 44524.469971
 2009 01 02  79537.960022
 2009 01 05  76539.429993
 2009 01 06  86544·020020
 2009 01 07  9539.520020
 2009 01 08  15525.989990
 2009 01 09  0526·950012
 2009 01 12  62513·900024
 2009 01 13  0506.019989
 2009 01 14  43503·190002
 2009 01 15  4492·170013
 2009 01 16  48496·049988
 2009 01 20  4491.790009
 2009 01 21  83485·980011
 2009 01 22  36485·200012
 2009 01 23  27483·660004
 2009 01 26  34491·809998
 2009 01 27  78490.209991
 2009 01 28  74506.350006
 2009 01 29  5504·390015
 2009 01 30  28491.269989
 2009 02 02  97479·519989
 2009 02 03  16485.910004
 2009 02 04  14491.510010
 2009 02 05  50491.059998
 2009 02 06  35502.940002
 2009 02 09  89505.459991
 2009 02 10  11502·320007
 2009 02 11  86484·269989
 2009 02 12  11483·040009
 2009 02 13  42485.679993
 2009 02 17  77478.320007
 2009 02 18  51460.160004
 2009 02 19  69461·089996
 2009 02 20  52449.619995
 2009 02 23  18449·079987
 2009 02 24  81447.690002
 2009 02 25  77449.950012
 2009 02 26  18449·089996
 2009 02 27  67434.239990
 2009 03 02  40424·869995
 2009 03 03  31410·440002
 2009 03 04  66417·609985
 2009 03 05  80411.329987
 2009 03 06  15402.529999
 2009 03 09  49400·500000
 2009 03 10  47414.690002
 2009 03 11  39421·959991
 2009 03 12  20434·299988
 2009 03 13  75437·559998
 2009 03 16  35446·140015
 2009 03 17  50448·429993
 2009 03 18  92462.950012
 2009 03 19  79463·369995
 2009 03 20  32455·850006
 2009 03 23  46475.220001
 2009 03 24  94475·040009
 2009 03 25  55477.100006
 2009 03 26  62482·029999
 2009 03 27  82481·940002
 2009 03 30  14471·279999
 2009 03 31  21468.600006
 2009 04 01  76469·910004
 2009 04 02  40489.649994
 2009 04 03  66488.649994
 2009 04 06  23488.640015
 2009 04 07  49483·799988
 2009 04 08  27479·320007
 2009 04 09  86497.410004
 2009 04 13  29501.390015
 2009 04 14  82498·369995
 2009 04 15  75494.470001
 2009 04 16  38505·589996
 2009 04 17  33508·929993
 2009 04 20  0505.679993
 2009 04 21  40494·320007
 2009 04 22  10501·929993
 2009 04 23  54495·429993
 2009 04 24  54507·260010
 2009 04 27  3505.260010
 2009 04 28  14503.109985
 2009 04 29  37514.030029
 2009 04 30  18518·710022
 2009 05 01  73513.570007
 2009 05 04  88529·549988
 2009 05 05  50529.429993
 2009 05 06  94535·719971
 2009 05 07  79541·169983
 2009 05 08  96540·969971
 2009 05 11  89540·489990
 2009 05 12  6533.229980
 2009 05 13  79527·570007
 2009 05 14  26521.219971
 2009 05 15  71520·450012
 2009 05 18  5528.710022
 2009 05 19  55532.729980
 2009 05 20  89538.109985
 2009 05 21  42525.130005
 2009 05 22  67520.969971
 2009 05 26  13530·640015
 2009 05 27  24532·229980
 2009 05 28  70528.700012
 2009 05 29  92535.140015
 2009 06 01  84552·239990
 2009 06 02  94553.359985
 2009 06 03  49551·059998
 2009 06 04  4550.010010
 2009 06 05  26555.179993
 2009 06 08  87551·679993
 2009 06 09  98552.609985
 2009 06 10  56554.210022
 2009 06 11  20557·510010
 2009 06 12  16551·570007
 2009 06 15  63551·570007
 2009 06 16  21541.150024
 2009 06 17  72534.950012
 2009 06 18  18536·429993
 2009 06 19  11539·989990
 2009 06 22  1536.309998
 2009 06 23  15522·659973
 2009 06 24  57529.659973
 2009 06 25  37535.830017
 2009 06 26  20537·219971
 2009 06 29  4540.469971
 2009 06 30  20541·530029
 2009 07 01  61543·419983
 2009 07 02  30538·640015
 2009 07 06  22523·000000
 2009 07 07  20522.950012
 2009 07 08  25515.580017
 2009 07 09  5516·190002
 2009 07 10  75513.869995
 2009 07 13  96523.869995
 2009 07 14  0526.929993
 2009 07 15  47543.539978
 2009 07 16  96549·880005
 2009 07 17  9548.609985
 2009 07 20  79554·630005
 2009 07 21  79557·530029
 2009 07 22  39559·419983
 2009 07 23  48571·419983
 2009 07 24  83572.010010
 2009 07 27  54573·799988
 2009 07 28  88573·750000
 2009 07 29  27572·159973
 2009 07 30  53582·070007
 2009 07 31  45580·090027
 2009 08 03  48586.270020
 2009 08 04  81589·150024
 2009 08 05  61588·799988
 2009 08 06  54589.549988
 2009 08 07  52595·479980
 2009 08 10  76591.250000
 2009 08 11  0589.130005
 2009 08 12  6592·719971
 2009 08 13  56592·919983
 2009 08 14  98592.679993
 2009 08 17  89586.760010
 2009 08 18  51579.150024
 2009 08 19  41583.919983
 2009 08 20  60589.520020
 2009 08 21  73600·520020
 2009 08 24  65605.250000
 2009 08 25  15606·349976
 2009 08 26  0603.349976
 2009 08 27  20603·700012
 2009 08 28  48607.619995
 2009 08 31  9601·280029
 2009 09 01  82601.000000
 2009 09 02  25583·890015
 2009 09 03  25586·090027
 2009 09 04  79593·869995
 2009 09 08  93599.700012
 2009 09 09  6606·760010
 2009 09 10  47611·609985
 2009 09 11  8614.330017
 2009 09 14  45615.390015
 2009 09 15  8619·750000
 2009 09 16  90627·799988
 2009 09 17  1631·450012
 2009 09 18  78629·080017
 2009 09 21  1627.169983
 2009 09 22  53630·760010
 2009 09 23  91634.090027
 2009 09 24  53625·750000
 2009 09 25  78617.280029
 2009 09 28  62624·820007
 2009 09 29  34627.539978
 2009 09 30  59624·070007
 2009 10 01  58619.859985
 2009 10 02  67603·590027
 2009 10 05  12610.739990
 2009 10 06  8621·520020
 2009 10 07  85619·849976
 2009 10 08  45627·859985
 2009 10 09  32628·659973
 2009 10 12  38633.390015
 2009 10 13  29631·030029
 2009 10 14  94640·929993
 2009 10 15  24642.679993
 2009 10 16  13642.679993
 2009 10 19  84644.659973
 2009 10 20  41643.719971
 2009 10 21  46645.099976
 2009 10 22  20640·919983
 2009 10 23  69641·299988
 2009 10 26  36638.700012
 2009 10 27  80626.650024
 2009 10 28  72620·650024
 2009 10 29  28621.340027
 2009 10 30  55620.789978
 2009 11 02  31612·520020
 2009 11 03  7609.559998
 2009 11 04  30618·030029
 2009 11 05  97621.739990
 2009 11 06  33624.599976
 2009 11 09  88636·789978
 2009 11 10  69638·570007
 2009 11 11  89643·950012
 2009 11 12  40642·210022
 2009 11 13  3638·840027
 2009 11 16  65649·039978
 2009 11 17  79647.140015
 2009 11 18  35647·299988
 2009 11 19  64646·210022
 2009 11 20  62636.570007
 2009 11 23  45647·260010
 2009 11 24  25643.460022
 2009 11 25  9645·830017
 2009 11 27  28645·229980
 2009 11 30  86636.859985
 2009 12 01  42646·030029
 2009 12 02  2649·090027
 2009 12 03  58650.190002
 2009 12 04  28651.700012
 2009 12 07  40647.229980
 2009 12 08  31643·109985
 2009 12 09  71639.520020
 2009 12 10  21644·700012
 2009 12 11  4645·849976
 2009 12 14  7650.270020
 2009 12 15  12650·580017
 2009 12 16  41652.039978
 2009 12 17  39648.380005
 2009 12 18  70645·289978
 2009 12 21  48653.630005
 2009 12 22  87655·580017
 2009 12 23  76657.510010
 2009 12 24  81660·440002
 2009 12 28  76662.700012
 2009 12 29  86662·299988
 2009 12 30  73659.979980
 2009 12 31  30660·679993
 2010 01 04 12664·440002
 2010 01 05 87666·159973
 2010 01 06 10667·729980
 2010 01 07 28669.710022
 2010 01 08 3671·640015
 2010 01 11 67674·400024
 2010 01 12 96672.369995
 2010 01 13 14672·900024
 2010 01 14 16674.239990
 2010 01 15 25673·130005
 2010 01 19 61674·229980
 2010 01 20 50674·109985
 2010 01 21 47669.500000
 2010 01 22 86654·909973
 2010 01 25 62646.830017
 2010 01 26 25647·299988
 2010 01 27 13644.719971
 2010 01 28 2645·250000
 2010 01 29 80642.729980
 2010 02 01 51638·140015
 2010 02 02 60647·109985
 2010 02 03 48646.109985
 2010 02 04 23642.599976
 2010 02 05 66624·419983
 2010 02 08 56627·109985
 2010 02 09 23631·580017
 2010 02 10 21628·679993
 2010 02 11 33633·059998
 2010 02 12 96632.489990
 2010 02 16 54643·539978
 2010 02 17 32647.080017
 2010 02 18 40651·159973
 2010 02 19 99653.760010
 2010 02 22 91653·739990
 2010 02 23 37651.270020
 2010 02 24 0649.890015
 2010 02 25 8649.059998
 2010 02 26 9650·479980
 2010 03 01 43656.679993
 2010 03 02 51661·559998
 2010 03 03 94663.190002
 2010 03 04 8661.789978
 2010 03 05 82671.299988
 2010 03 08 56672·400024
 2010 03 09 50675.380005
 2010 03 10 15677·309998
 2010 03 11 9678.479980
 2010 03 12 2680.299988
 2010 03 15 95678·650024
 2010 03 16 78684·150024
 2010 03 17 8690·229980
 2010 03 18 2688.890015
 2010 03 19 73689·140015
 2010 03 22 75688.440002
 2010 03 23 84692.960022
 2010 03 24 95692·650024
 2010 03 25 54696.099976
 2010 03 26 5691·599976
 2010 03 29 68691·989990
 2010 03 30 43693.929993
 2010 03 31 31692.479980
 2010 04 01 93696.049988
 2010 04 05 19700·789978
 2010 04 06 34703.669983
 2010 04 07 25702.419983
 2010 04 08 90701·580017
 2010 04 09 16705·200012
 2010 04 12 81707·940002
 2010 04 13 78707.950012
 2010 04 14 71715·780029
 2010 04 15 68717.750000
 2010 04 16 22716·359985
 2010 04 19 61707·710022
 2010 04 20 38714.020020
 2010 04 21 5715.840027
 2010 04 22 20717·059998
 2010 04 23 67721.809998
 2010 04 26 14723·599976
 2010 04 27 84718.739990
 2010 04 28 62707·940002
 2010 04 29 15716·820007
 2010 04 30 51716·520020
 2010 05 03 88714.070007
 2010 05 04 62712·719971
 2010 05 05 50696·020020
 2010 05 06 23690.619995
 2010 05 07 21670.640015
 2010 05 10 57686·570007
 2010 05 11 41691·750000
 2010 05 12 32694.890015
 2010 05 13 17695.950012
 2010 05 14 11686·330017
 2010 05 17 81677·390015
 2010 05 18 2681·039978
 2010 05 19 32665·940002
 2010 05 20 11659.510010
 2010 05 21 90644·559998
 2010 05 24 85644.380005
 2010 05 25 47635.109985
 2010 05 26 70645·729980
 2010 05 27 13654.150024
 2010 05 28 55653.909973
 2010 06 01 69648.869995
 2010 06 02 26650·369995
 2010 06 03 18655.080017
 2010 06 04 13653.640015
 2010 06 07 30634.000000
 2010 06 08 42626·630005
 2010 06 09 99636.320007
 2010 06 10 84642.340027
 2010 06 11 86645.950012
 2010 06 14 5655·000000
 2010 06 15 75660·840027
 2010 06 16 18662·530029
 2010 06 17 19661.659973
 2010 06 18 30663.099976
 2010 06 21 92669.119995
 2010 06 22 92661·299988
 2010 06 23 36649.169983
 2010 06 24 53644.530029
 2010 06 25 17640·039978
 2010 06 28 5639.739990
 2010 06 29 68634·530029
 2010 06 30 37618.760010
 2010 07 01 45609·590027
 2010 07 02 83608·950012
 2010 07 06 72614·580017
 2010 07 07 71623·880005
 2010 07 08 95630.419983
 2010 07 09 76634.960022
 2010 07 12 30636·659973
 2010 07 13 67647.539978
 2010 07 14 12647.349976
 2010 07 15 59646.299988
 2010 07 16 48645·030029
 2010 07 19 63631.400024
 2010 07 20 64637.609985
 2010 07 21 34640.820007
 2010 07 22 57645·770020
 2010 07 23 22650·619995
 2010 07 26 45658.520020
 2010 07 27 24662.219971
 2010 07 28 15657·590027
 2010 07 29 32657.340027
 2010 07 30 75652·159973
 2010 08 02 82664·119995
 2010 08 03 3663.299988
 2010 08 04 6664·929993
 2010 08 05 98664.239990
 2010 08 06 81662·659973
 2010 08 09 28665·200012
 2010 08 10 81664.390015
 2010 08 11 83658.869995
 2010 08 12 24639·599976
 2010 08 13 21637·729980
 2010 08 16 21636·080017
 2010 08 17 24646·780029
 2010 08 18 34646·890015
 2010 08 19 40643·530029
 2010 08 20 14632.200012
 2010 08 23 40636·159973
 2010 08 24 62626·960022
 2010 08 25 65622·830017
 2010 08 26 72624·609985
 2010 08 27 75627·340027
 2010 08 30 84626·890015
 2010 08 31 3621·059998
 2010 09 01 33636·640015
 2010 09 02 99642·520020
 2010 09 03 0651·690002
 2010 09 07 86651·150024
 2010 09 08 61649·859985
 2010 09 09 6653·929993
 2010 09 10 36653·710022
 2010 09 13 71661.890015
 2010 09 14 42664·289978
 2010 09 15 14663·809998
 2010 09 16 41662·880005
 2010 09 17 39666.299988
 2010 09 20 90675·179993
 2010 09 21 69677·219971
 2010 09 22 92674·559998
 2010 09 23 97670.080017
 2010 09 24 43677.489990
 2010 09 27 38678·270020
 2010 09 28 88678·909973
 2010 09 29 76678·729980
 2010 09 30 64683·820007
 2010 10 01 17680.099976
 2010 10 04 55678.750000
 2010 10 05 34687.270020
 2010 10 06 41686.859985
 2010 10 07 24687.469971
 2010 10 08 44690.419983
 2010 10 11 51690·989990
 2010 10 12 85693·289978
 2010 10 13 3700·789978
 2010 10 14 30697.880005
 2010 10 15 35699.280029
 2010 10 18 37700·960022
 2010 10 19 24696.900024
 2010 10 20 12699.270020
 2010 10 21 17703·169983
 2010 10 22 57699.530029
 2010 10 25 81707·580017
 2010 10 26 18702.570007
 2010 10 27 54700·359985
 2010 10 28 35704.169983
 2010 10 29 93701·650024
 2010 11 01 96707·809998
 2010 11 02 27707·900024
 2010 11 03 83709.450012
 2010 11 04 4723·289978
 2010 11 05 23727·000000
 2010 11 08 43725·619995
 2010 11 09 38727.309998
 2010 11 10 83722·599976
 2010 11 11 98721.159973
 2010 11 12 33718.840027
 2010 11 15 65715·989990
 2010 11 16 24708·270020
 2010 11 17 48701.700012
 2010 11 18 55712.059998
 2010 11 19 50712·260010
 2010 11 22 47712·270020
 2010 11 23 22709.010010
 2010 11 24 90713·489990
 2010 11 26 7713.260010
 2010 11 29 95708·799988
 2010 11 30 96706.830017
 2010 12 01 44718·849976
 2010 12 02 73727·049988
 2010 12 03 39730·119995
 2010 12 06 70730·690002
 2010 12 07 50736.390015
 2010 12 08 12732·719971
 2010 12 09 71735·299988
 2010 12 10 70739·429993
 2010 12 13 63742.440002
 2010 12 14 11742·440002
 2010 12 15 11741·460022
 2010 12 16 47741.460022
 2010 12 17 66742.700012
 2010 12 20 83745·400024
 2010 12 21 3749.059998
 2010 12 22 74751·340027
 2010 12 23 65750.840027
 2010 12 27 67750·510010
 2010 12 28 17751.270020
 2010 12 29 54752.710022
 2010 12 30 92752.710022
 2010 12 31 24752·320007
 2011 01 03  46761·099976
 2011 01 04  11759·890015
 2011 01 05  3760·719971
 2011 01 06  43761.359985
 2011 01 07  10761.359985
 2011 01 10  95758·049988
 2011 01 11  81761·479980
 2011 01 12  37766·960022
 2011 01 13  52767·159973
 2011 01 14  83770·919983
 2011 01 18  31772·640015
 2011 01 19  43772·090027
 2011 01 20  42772.359985
 2011 01 21  74767·140015
 2011 01 24  85767.510010
 2011 01 25  25766.950012
 2011 01 26  75773·150024
 2011 01 27  94774.619995
 2011 01 28  0775·210022
 2011 01 31  71766·299988
 2011 02 01  68778·909973
 2011 02 02  93778·609985
 2011 02 03  58778·900024
 2011 02 04  92780·340027
 2011 02 07  67787·890015
 2011 02 08  47789.000000
 2011 02 09  65788·919983
 2011 02 10  28788.229980
 2011 02 11  40793.429993
 2011 02 14  55795.409973
 2011 02 15  53794.400024
 2011 02 16  41798.059998
 2011 02 17  82800.869995
 2011 02 18  44802·260010
 2011 02 22  78798.510010
 2011 02 23  19785·549988
 2011 02 24  12780.969971
 2011 02 25  64787.669983
 2011 02 28  23793.080017
 2011 03 01  75794.080017
 2011 03 02  73783.739990
 2011 03 03  91794·909973
 2011 03 04  94794·219971
 2011 03 07  46792.299988
 2011 03 08  36790·940002
 2011 03 09  23789.380005
 2011 03 10  22783.669983
 2011 03 11  97779.530029
 2011 03 14  93774·890015
 2011 03 15  88772.450012
 2011 03 16  64764·580017
 2011 03 17  13763·109985
 2011 03 18  65768·250000
 2011 03 21  35776.340027
 2011 03 22  1776·200012
 2011 03 23  10776.330017
 2011 03 24  96782·869995
 2011 03 25  40788.630005
 2011 03 28  42788.489990
 2011 03 29  23788.400024
 2011 03 30  53796·039978
 2011 03 31  3795·700012
 2011 04 01  16800.900024
 2011 04 04  17800.559998
 2011 04 05  33802·320007
 2011 04 06  49803·080017
 2011 04 07  81802·229980
 2011 04 08  78802·119995
 2011 04 11  54797.789978
 2011 04 12  29790.419983
 2011 04 13  18789.750000
 2011 04 14  21787·200012
 2011 04 15  59791·409973
 2011 04 18  19786.859985
 2011 04 19  34784·830017
 2011 04 20  83797.210022
 2011 04 21  19800.729980
 2011 04 25  18800·830017
 2011 04 26  60808·409973
 2011 04 27  26812·739990
 2011 04 28  26815·239990
 2011 04 29  53817.349976
 2011 05 02  54820·700012
 2011 05 03  39813·950012
 2011 05 04  2810.320007
 2011 05 05  73805.539978
 2011 05 06  97809.330017
 2011 05 09  35807.169983
 2011 05 10  88813.799988
 2011 05 11  53812.260010
 2011 05 12  95808.650024
 2011 05 13  51808.330017
 2011 05 16  56803·460022
 2011 05 17  95794.580017
 2011 05 18  80802.010010
 2011 05 19  50805·320007
 2011 05 20  98802.950012
 2011 05 23  24793.710022
 2011 05 24  10790·969971
 2011 05 25  21792.460022
 2011 05 26  35794.940002
 2011 05 27  90799·250000
 2011 05 31  64805·739990
 2011 06 01  76804.619995
 2011 06 02  9789·369995
 2011 06 03  68786.010010
 2011 06 06  51777·789978
 2011 06 07  52775·119995
 2011 06 08  91769.330017
 2011 06 09  59773·020020
 2011 06 10  1768·070007
 2011 06 13  14762·609985
 2011 06 14  74771·590027
 2011 06 15  88766.119995
 2011 06 16  72760·710022
 2011 06 17  48763·729980
 2011 06 20  77764.250000
 2011 06 21  6775.200012
 2011 06 22  44776·190002
 2011 06 23  68768·210022
 2011 06 24  46768·320007
 2011 06 27  88768.559998
 2011 06 28  26776.200012
 2011 06 29  12783.690002
 2011 06 30  48790·929993
 2011 07 01  34802·340027
 2011 07 05  47802.700012
 2011 07 06  42803·359985
 2011 07 07  78812·869995
 2011 07 08  70810.750000
 2011 07 11  66802.229980
 2011 07 12  47794·390015
 2011 07 13  55797·770020
 2011 07 14  46794.950012
 2011 07 15  63788·599976
 2011 07 18  38787·809998
 2011 07 19  24794·489990
 2011 07 20  38795.950012
 2011 07 21  45804·909973
 2011 07 22  55805.059998
 2011 07 25  52803·229980
 2011 07 26  45799.419983
 2011 07 27  44793·049988
 2011 07 28  60785.190002
 2011 07 29  36777.659973
 2011 08 01  94780.400024
 2011 08 02  16767·840027
 2011 08 03  41751.710022
 2011 08 04  93747·590027
 2011 08 05  35723.530029
 2011 08 08  44704·309998
 2011 08 09  10694·280029
 2011 08 10  68689·919983
 2011 08 11  43703.789978
 2011 08 12  33705.280029
 2011 08 15  6715.390015
 2011 08 16  29714·159973
 2011 08 17  18716.640015
 2011 08 18  16702·229980
 2011 08 19  92682.840027
 2011 08 22  72677·169983
 2011 08 23  87687·489990
 2011 08 24  49697.219971
 2011 08 25  55704·359985
 2011 08 26  15698·700012
 2011 08 29  98718.140015
 2011 08 30  13724·250000
 2011 08 31  9730.700012
 2011 09 01  3729·330017
 2011 09 02  28712·530029
 2011 09 06  16690·750000
 2011 09 07  91710.830017
 2011 09 08  4714.150024
 2011 09 09  78700·250000
 2011 09 12  88688.260010
 2011 09 13  64697.460022
 2011 09 14  12713.419983
 2011 09 15  71716.979980
 2011 09 16  88723·150024
 2011 09 19  16717·080017
 2011 09 20  48722·299988
 2011 09 21  60712·510010
 2011 09 22  95682.369995
 2011 09 23  60673·539978
 2011 09 26  54686·419983
 2011 09 27  19706·619995
 2011 09 28  17699.039978
 2011 09 29  34692·580017
 2011 09 30  0680·059998
 2011 10 03  48670.359985
 2011 10 04  86662·250000
 2011 10 05  0675.340027
 2011 10 06  81687·349976
 2011 10 07  74690.770020
 2011 10 10  58703.750000
 2011 10 11  48706·650024
 2011 10 12  15719.330017
 2011 10 13  46712·440002
 2011 10 14  15722.869995
 2011 10 17  88720.780029
 2011 10 18  46727.299988
 2011 10 19  39726·179993
 2011 10 20  64718·099976
 2011 10 21  60730.219971
 2011 10 24  44742.710022
 2011 10 25  55739.890015
 2011 10 26  35736.659973
 2011 10 27  26767·969971
 2011 10 28  3761.809998
 2011 10 31  19757.260010
 2011 11 01  86736·070007
 2011 11 02  75735·179993
 2011 11 03  42748.049988
 2011 11 04  80745·679993
 2011 11 07  98746·919983
 2011 11 08  18756.070007
 2011 11 09  5750.309998
 2011 11 10  15736·309998
 2011 11 11  79748·869995
 2011 11 14  95745·580017
 2011 11 15  60747·719971
 2011 11 16  24745.650024
 2011 11 17  59732.510010
 2011 11 18  67723·650024
 2011 11 21  4715·919983
 2011 11 22  32707·830017
 2011 11 23  95699.580017
 2011 11 25  23692.380005
 2011 11 28  54707.710022
 2011 11 29  89711·090027
 2011 11 30  70737·789978
 2011 12 01  75740·489990
 2011 12 02  54745·729980
 2011 12 05  71750.099976
 2011 12 06  88748·969971
 2011 12 07  62748·929993
 2011 12 08  74742·969971
 2011 12 09  79744.099976
 2011 12 12  83738.460022
 2011 12 13  47738·840027
 2011 12 14  8721.919983
 2011 12 15  37722·669983
 2011 12 16  11727.489990
 2011 12 19  17724.039978
 2011 12 20  75734.280029
 2011 12 21  97735·950012
 2011 12 22  54742·140015
 2011 12 23  85747.429993
 2011 12 27  20749.820007
 2011 12 28  33747·909973
 2011 12 29  17746·059998
 2011 12 30  89746·359985
 2012 01 03 10758·840027
 2012 01 04 45754.349976
 2012 01 05 33757·419983
 2012 01 06 92757·200012
 2012 01 09 41757·369995
 2012 01 10 60766.059998
 2012 01 11 59765.460022
 2012 01 12 81767·409973
 2012 01 13 32763.640015
 2012 01 17 28770·890015
 2012 01 18 76774.469971
 2012 01 19 71779.250000
 2012 01 20 26778·950012
 2012 01 23 24783·210022
 2012 01 24 90779.270020
 2012 01 25 98787·690002
 2012 01 26 94791·080017
 2012 01 27 48784.059998
 2012 01 30 34781·840027
 2012 01 31 26782.780029
 2012 02 01 28790.909973
 2012 02 02 26791.090027
 2012 02 03 64801·200012
 2012 02 06 42800·590027
 2012 02 07 48803·109985
 2012 02 08 9804.619995
 2012 02 09 61805·770020
 2012 02 10 59803.820007
 2012 02 13 99805·090027
 2012 02 14 71803·270020
 2012 02 15 32806.739990
 2012 02 16 16809.299988
 2012 02 17 49811·830017
 2012 02 21 13813·429993
 2012 02 22 10810·169983
 2012 02 23 74811.590027
 2012 02 24 93814.400024
 2012 02 27 60815.609985
 2012 02 28 50816.190002
 2012 02 29 23818·640015
 2012 03 01 50817.299988
 2012 03 02 63816.000000
 2012 03 05 34811.650024
 2012 03 06 74805·390015
 2012 03 07 63802·869995
 2012 03 08 97811.400024
 2012 03 09 69816·130005
 2012 03 12 67815.140015
 2012 03 13 3828·320007
 2012 03 14 63829.969971
 2012 03 15 86831·719971
 2012 03 16 63833.409973
 2012 03 19 62838·650024
 2012 03 20 86833·630005
 2012 03 21 43834.010010
 2012 03 22 50828·330017
 2012 03 23 61829.150024
 2012 03 26 16839.989990
 2012 03 27 20841·510010
 2012 03 28 42837.890015
 2012 03 29 43832.390015
 2012 03 30 29835·919983
 2012 04 02 25842.479980
 2012 04 03 76840·760010
 2012 04 04 78834·630005
 2012 04 05 25829.710022
 2012 04 09 88823.500000
 2012 04 10 15817.969971
 2012 04 11 60812.440002
 2012 04 12 30821·440002
 2012 04 13 68820·659973
 2012 04 16 48816.309998
 2012 04 17 7824·549988
 2012 04 18 93822.409973
 2012 04 19 44823·280029
 2012 04 20 86821·390015
 2012 04 23 64812.619995
 2012 04 24 91813·780029
 2012 04 25 25823.510010
 2012 04 26 69830·210022
 2012 04 27 1833.299988
 2012 04 30 24831·580017
 2012 05 01 41838.349976
 2012 05 02 58831.090027
 2012 05 03 11830.510010
 2012 05 04 17820.210022
 2012 05 07 49812·479980
 2012 05 08 42807·799988
 2012 05 09 13806·780029
 2012 05 10 20808·270020
 2012 05 11 31808·190002
 2012 05 14 33801.359985
 2012 05 15 52796·210022
 2012 05 16 9794.440002
 2012 05 17 94784.960022
 2012 05 18 70775·109985
 2012 05 21 96778·039978
 2012 05 22 84785·090027
 2012 05 23 69780·830017
 2012 05 24 15782.840027
 2012 05 25 41782.849976
 2012 05 29 71789·950012
 2012 05 30 12785·510010
 2012 05 31 56779·840027
 2012 06 01 4770.520020
 2012 06 04 20757.520020
 2012 06 05 6760.469971
 2012 06 06 6777.070007
 2012 06 07 30785·659973
 2012 06 08 6785·659973
 2012 06 11 57788·520020
 2012 06 12 4780.590027
 2012 06 13 89782.150024
 2012 06 14 30784.789978
 2012 06 15 97790·760010
 2012 06 18 11794.099976
 2012 06 19 74803·739990
 2012 06 20 18802.979980
 2012 06 21 82800.559998
 2012 06 22 16788.440002
 2012 06 25 5786.770020
 2012 06 26 19780.419983
 2012 06 27 94786.419983
 2012 06 28 32783.969971
 2012 06 29 25803·640015
 2012 07 02 9806.469971
 2012 07 03 40812·650024
 2012 07 05 96812·609985
 2012 07 06 4806.299988
 2012 07 09 88801.109985
 2012 07 10 51804·859985
 2012 07 11 72794.549988
 2012 07 12 36791·159973
 2012 07 13 82801·460022
 2012 07 16 84800.960022
 2012 07 17 47805·219971
 2012 07 18 40811·250000
 2012 07 19 42813·729980
 2012 07 20 20810.080017
 2012 07 23 35797.440002
 2012 07 24 60795.650024
 2012 07 25 41791·049988
 2012 07 26 67801·349976
 2012 07 27 72817.190002
 2012 07 30 66818.500000
 2012 07 31 82815·630005
 2012 08 01 55814·140015
 2012 08 02 23806.419983
 2012 08 03 51818.760010
 2012 08 06 89822.280029
 2012 08 07 42827.590027
 2012 08 08 74825.690002
 2012 08 09 35826·890015
 2012 08 10 13826.739990
 2012 08 13 9826·200012
 2012 08 14 39829.130005
 2012 08 15 62827·890015
 2012 08 16 29834·200012
 2012 08 17 63835·489990
 2012 08 20 56834.760010
 2012 08 21 1840.400024
 2012 08 22 38833.799988
 2012 08 23 35830.989990
 2012 08 24 88832.059998
 2012 08 27 46833.580017
 2012 08 28 64832.530029
 2012 08 29 82833·190002
 2012 08 30 22831·159973
 2012 08 31 16832.309998
 2012 09 04 59831·590027
 2012 09 05 86831·669983
 2012 09 06 71845·510010
 2012 09 07 55849.250000
 2012 09 10 98849·690002
 2012 09 11 53849.250000
 2012 09 12 74850.179993
 2012 09 13 33864.280029
 2012 09 14 80871.250000
 2012 09 17 16865·760010
 2012 09 18 92862.580017
 2012 09 19 43864·729980
 2012 09 20 32861·760010
 2012 09 21 29865·750000
 2012 09 24 15861.599976
 2012 09 25 6862.770020
 2012 09 26 4849.130005
 2012 09 27 76854·710022
 2012 09 28 55852.380005
 2012 10 01 64858·460022
 2012 10 02 71855.190002
 2012 10 03 63857.109985
 2012 10 04 49861·539978
 2012 10 05 87867·059998
 2012 10 08 34858.909973
 2012 10 09 21855·469971
 2012 10 10 62849.489990
 2012 10 11 70851.059998
 2012 10 12 17847.710022
 2012 10 15 8848·849976
 2012 10 16 80857·150024
 2012 10 17 31861·549988
 2012 10 18 72862·539978
 2012 10 19 4857.750000
 2012 10 22 16845·820007
 2012 10 23 14841.869995
 2012 10 24 74837·859985
 2012 10 25 17838.280029
 2012 10 26 8835·710022
 2012 10 31 89836.419983
 2012 11 01 24843.789978
 2012 11 02 78847.260010
 2012 11 05 20839.080017
 2012 11 06 50846·270020
 2012 11 07 45839.549988
 2012 11 08 43827·630005
 2012 11 09 40821.859985
 2012 11 12 16818·020020
 2012 11 13 90819·919983
 2012 11 14 95815·070007
 2012 11 15 79802.820007
 2012 11 16 30803·919983
 2012 11 19 33818.659973
 2012 11 20 40820.409973
 2012 11 21 76821.809998
 2012 11 23 63832·169983
 2012 11 26 75830·869995
 2012 11 27 10832·679993
 2012 11 28 94833.460022
 2012 11 29 9839·159973
 2012 11 30 41839·150024
 2012 12 03 60842.219971
 2012 12 04 20836·169983
 2012 12 05 85837.479980
 2012 12 06 81836.770020
 2012 12 07 74840·419983
 2012 12 10 69841·359985
 2012 12 11 38848·280029
 2012 12 12 72851.159973
 2012 12 13 57846·979980
 2012 12 14 76839.789978
 2012 12 17 35846.700012
 2012 12 18 13857.229980
 2012 12 19 42857.349976
 2012 12 20 7855.909973
 2012 12 21 71852.679993
 2012 12 24 29847.030029
 2012 12 26 84847·599976
 2012 12 27 47843·380005
 2012 12 28 65839.510010
 2012 12 31 72846·679993
 2013 01 02  66867·960022
 2013 01 03  11871.159973
 2013 01 04  61872.229980
 2013 01 07  16870·210022
 2013 01 08  94868·159973
 2013 01 09  35870.830017
 2013 01 10  29874.900024
 2013 01 11  62875.169983
 2013 01 14  0874.909973
 2013 01 15  84876.429993
 2013 01 16  62876.390015
 2013 01 17  35883·109985
 2013 01 18  40883.710022
 2013 01 22  45888·030029
 2013 01 23  79889.710022
 2013 01 24  86893.849976
 2013 01 25  96894·929993
 2013 01 28  30895·159973
 2013 01 29  26897.520020
 2013 01 30  90898.010010
 2013 01 31  75894.369995
 2013 02 01  78901.369995
 2013 02 04  70898.200012
 2013 02 05  48901·270020
 2013 02 06  8900·429993
 2013 02 07  51900.859985
 2013 02 08  6903.900024
 2013 02 11  84903.880005
 2013 02 12  52906·450012
 2013 02 13  38908·039978
 2013 02 14  54907.590027
 2013 02 15  49908.320007
 2013 02 19  89912·359985
 2013 02 20  51911·940002
 2013 02 21  56898.780029
 2013 02 22  20902·049988
 2013 02 25  25907.580017
 2013 02 26  28891·890015
 2013 02 27  84904·599976
 2013 02 28  95907·630005
 2013 03 01  92904·200012
 2013 03 04  33907.489990
 2013 03 05  29918·409973
 2013 03 06  0919·820007
 2013 03 07  46920.450012
 2013 03 08  52925·099976
 2013 03 11  13927·070007
 2013 03 12  87927.369995
 2013 03 13  70927·530029
 2013 03 14  99932.059998
 2013 03 15  78932.210022
 2013 03 18  29929·309998
 2013 03 19  69928.630005
 2013 03 20  12931.229980
 2013 03 21  94927·570007
 2013 03 22  28928·479980
 2013 03 25  76932.979980
 2013 03 26  54931·909973
 2013 03 27  56932·340027
 2013 03 28  9936·210022
 2013 04 01  47936.140015
 2013 04 02  12936·530029
 2013 04 03  82934·270020
 2013 04 04  23927·710022
 2013 04 05  64923.919983
 2013 04 08  99929·409973
 2013 04 09  16935.280029
 2013 04 10  44944.460022
 2013 04 11  33949.570007
 2013 04 12  54945·849976
 2013 04 15  28942·479980
 2013 04 16  73934.840027
 2013 04 17  86931·409973
 2013 04 18  39922·320007
 2013 04 19  11923·659973
 2013 04 22  36929.190002
 2013 04 23  79937.700012
 2013 04 24  42940.109985
 2013 04 25  86946·530029
 2013 04 26  83942.419983
 2013 04 29  96948.469971
 2013 04 30  77949.830017
 2013 05 01  95949.169983
 2013 05 02  89949·200012
 2013 05 03  40961.469971
 2013 05 06  80962·270020
 2013 05 07  9966·539978
 2013 05 08  54970.619995
 2013 05 09  46971.809998
 2013 05 10  14971.750000
 2013 05 13  20972.900024
 2013 05 14  5981.859985
 2013 05 15  69987.919983
 2013 05 16  69987.349976
 2013 05 17  49991·280029
 2013 05 20  92994·640015
 2013 05 21  90995·679993
 2013 05 22  561002·590027
 2013 05 23  40982·919983
 2013 05 24  89979·760010
 2013 05 28  17994·830017
 2013 05 29  13983·630005
 2013 05 30  62987.200012
 2013 05 31  97985.770020
 2013 06 03  82974.770020
 2013 06 04  4978·219971
 2013 06 05  8967.640015
 2013 06 06  42964·380005
 2013 06 07  40976.849976
 2013 06 10  16979·320007
 2013 06 11  98974.299988
 2013 06 12  75972·979980
 2013 06 13  73974.150024
 2013 06 14  62975.090027
 2013 06 17  76978·119995
 2013 06 18  69983·320007
 2013 06 19  89982·010010
 2013 06 20  80964.469971
 2013 06 21  12949·859985
 2013 06 24  26943.020020
 2013 06 25  18946.640015
 2013 06 26  33954·450012
 2013 06 27  99962·400024
 2013 06 28  72961·320007
 2013 07 01  18968·549988
 2013 07 02  9967·669983
 2013 07 03  57964.479980
 2013 07 05  56972.530029
 2013 07 08  69979.669983
 2013 07 09  21985.710022
 2013 07 10  29987.590027
 2013 07 11  55999.309998
 2013 07 12  791001·650024
 2013 07 15  61004.609985
 2013 07 16  851004·309998
 2013 07 17  671004.770020
 2013 07 18  801010·049988
 2013 07 19  271009·140015
 2013 07 22  191012·530029
 2013 07 23  191013·520020
 2013 07 24  271013.369995
 2013 07 25  731009.669983
 2013 07 26  501009.580017
 2013 07 29  621009.429993
 2013 07 30  31010·309998
 2013 07 31  561014.580017
 2013 08 01  221021·140015
 2013 08 02  701021.869995
 2013 08 05  141022.039978
 2013 08 06  141019·929993
 2013 08 07  51012.200012
 2013 08 08  441015·580017
 2013 08 09  921015.460022
 2013 08 12  111011·679993
 2013 08 13  921013·880005
 2013 08 14  101012.909973
 2013 08 15  931002.640015
 2013 08 16  33993·989990
 2013 08 19  3990.890015
 2013 08 20  17991.729980
 2013 08 21  0991.080017
 2013 08 22  94992.979980
 2013 08 23  82996.409973
 2013 08 26  41999·760010
 2013 08 27  18992.309998
 2013 08 28  31982.130005
 2013 08 29  97986.070007
 2013 08 30  83982.570007
 2013 09 03  80988·289978
 2013 09 04  8990·119995
 2013 09 05  44992·559998
 2013 09 06  67996·500000
 2013 09 09  411001·880005
 2013 09 10  131009.429993
 2013 09 11  411012·229980
 2013 09 12  451012·849976
 2013 09 13  851011·719971
 2013 09 16  581021.190002
 2013 09 17  321021·940002
 2013 09 18  921036.020020
 2013 09 19  161036.640015
 2013 09 20  821033·939941
 2013 09 23  871025.739990
 2013 09 24  81025·150024
 2013 09 25  681022.219971
 2013 09 26  461023.650024
 2013 09 27  01020.710022
 2013 09 30  181014·460022
 2013 10 01  961021·479980
 2013 10 02  391019·700012
 2013 10 03  891018·460022
 2013 10 04  731018.599976
 2013 10 07  821014.390015
 2013 10 08  751008·789978
 2013 10 09  99998.030029
 2013 10 10  481016·429993
 2013 10 11  341023·690002
 2013 10 14  901028·300049
 2013 10 15  01028·449951
 2013 10 16  441034·410034
 2013 10 17  811041.949951
 2013 10 18  481049.400024
 2013 10 21  841051.140015
 2013 10 22  861057·930054
 2013 10 23  821052·400024
 2013 10 24  361054·310059
 2013 10 25  721057·290039
 2013 10 28  241059·410034
 2013 10 29  181063.430054
 2013 10 30  681065.160034
 2013 10 31  71060·510010
 2013 11 01  341058·430054
 2013 11 04  951060.790039
 2013 11 05  821059·599976
 2013 11 06  591063·410034
 2013 11 07  171062.530029
 2013 11 08  461059.180054
 2013 11 11  401061.119995
 2013 11 12  221059·939941
 2013 11 13  971067·329956
 2013 11 14  261072.469971
 2013 11 15  291076.520020
 2013 11 18  141078·849976
 2013 11 19  251073.579956
 2013 11 20  171073.020020
 2013 11 21  641074.959961
 2013 11 22  811079.609985
 2013 11 25  761081·569946
 2013 11 26  261082·349976
 2013 11 27  821082.699951
 2013 11 29  911085.969971
 2013 12 02  511083.819946
 2013 12 03  851077.530029
 2013 12 04  461077.369995
 2013 12 05  381073·189941
 2013 12 06  751081·400024
 2013 12 09  501084.489990
 2013 12 10  431083·150024
 2013 12 11  421079.079956
 2013 12 12  991066.810059
 2013 12 13  41066.489990
 2013 12 16  871073.540039
 2013 12 17  461070·880005
 2013 12 18  971084·989990
 2013 12 19  511083·859985
 2013 12 20  151092.630005
 2013 12 23  201122.030029
 2013 12 24  711100.060059
 2013 12 26  251105.140015
 2013 12 27  911106·300049
 2013 12 30  581104·439941
 2013 12 31  461109·050049
 2014 01 02 821106.390015
 2014 01 03 21102.209961
 2014 01 06 791102·079956
 2014 01 07 721103.859985
 2014 01 08 31103·869995
 2014 01 09 621106.260010
 2014 01 10 281106·420044
 2014 01 13 241106·609985
 2014 01 14 961104.739990
 2014 01 15 71111.390015
 2014 01 16 721109·680054
 2014 01 17 41109·300049
 2014 01 21 911111.530029
 2014 01 22 21155·890015
 2014 01 23 71107·969971
 2014 01 24 351097·300049
 2014 01 27 461079·920044
 2014 01 28 331078·160034
 2014 01 29 521074·150024
 2014 01 30 691081·869995
 2014 01 31 411079·030029
 2014 02 03 141073·400024
 2014 02 04 501056·819946
 2014 02 05 811054·400024
 2014 02 06 841065·140015
 2014 02 07 821079·089966
 2014 02 10 711080.599976
 2014 02 11 721094·329956
 2014 02 12 71096.890015
 2014 02 13 11100·420044
 2014 02 14 91106.449951
 2014 02 18 661108·859985
 2014 02 19 661111.430054
 2014 02 20 591109.349976
 2014 02 21 841111·630005
 2014 02 24 151119.859985
 2014 02 25 421116.849976
 2014 02 26 681117·410034
 2014 02 27 381118·609985
 2014 02 28 941126·160034
 2014 03 03 421117.160034
 2014 03 04 661132·219971
 2014 03 05 431131·750000
 2014 03 06 21134.689941
 2014 03 07 991135·770020
 2014 03 10 161131·560059
 2014 03 11 901134·099976
 2014 03 12 661125.160034
 2014 03 13 681128.859985
 2014 03 14 61115.949951
 2014 03 17 11122.800049
 2014 03 18 351129·709961
 2014 03 19 311129·800049
 2014 03 20 491128·569946
 2014 03 21 181134.439941
 2014 03 24 861128.329956
 2014 03 25 941126.420044
 2014 03 26 821127·479980
 2014 03 27 111113·920044
 2014 03 28 181120.750000
 2014 03 31 911126.229980
 2014 04 01 701134.040039
 2014 04 02 751138.319946
 2014 04 03 571138·739990
 2014 04 04 761139·699951
 2014 04 07 981117.489990
 2014 04 08 281112.069946
 2014 04 09 541123·000000
 2014 04 10 321122·859985
 2014 04 11 821099.579956
 2014 04 14 141098.170044
 2014 04 15 831102.989990
 2014 04 16 661114·020020
 2014 04 17 571118.849976
 2014 04 21 21120.390015
 2014 04 22 461129.310059
 2014 04 23 81126.510010
 2014 04 24 881128·319946
 2014 04 25 881121·750000
 2014 04 28 671121·699951
 2014 04 29 161122.609985
 2014 04 30 621125.520020
 2014 05 01 891128.859985
 2014 05 02 971130.719971
 2014 05 05 721126.939941
 2014 05 06 921124·839966
 2014 05 07 511121.439941
 2014 05 08 111127.920044
 2014 05 09 811120.579956
 2014 05 12 151133·510010
 2014 05 13 411136.290039
 2014 05 14 101131.449951
 2014 05 15 761124·719971
 2014 05 16 961120.050049
 2014 05 19 551125.609985
 2014 05 20 191124.359985
 2014 05 21 141125·939941
 2014 05 22 211131·270020
 2014 05 23 111134·890015
 2014 05 27 891142·170044
 2014 05 28 751142·930054
 2014 05 29 41146·150024
 2014 05 30 531147·520020
 2014 06 02 941148.530029
 2014 06 03 661147·890015
 2014 06 04 821150·329956
 2014 06 05 521159·500000
 2014 06 06 361164.959961
 2014 06 09 201169.599976
 2014 06 10 181165·810059
 2014 06 11 01163·560059
 2014 06 12 391160.819946
 2014 06 13 921158·020020
 2014 06 16 11160·189941
 2014 06 17 171163.180054
 2014 06 18 541170·770020
 2014 06 19 651172.469971
 2014 06 20 431174.530029
 2014 06 23 481175.180054
 2014 06 24 571177·709961
 2014 06 25 451172.489990
 2014 06 26 821171·489990
 2014 06 27 601173·739990
 2014 06 30 481175·640015
 2014 07 01 641186.020020
 2014 07 02 811183.780029
 2014 07 03 491188.319946
 2014 07 07 521186.630005
 2014 07 08 781179.699951
 2014 07 09 271177·890015
 2014 07 10 341175.250000
 2014 07 11 191173·680054
 2014 07 14 691180·609985
 2014 07 15 341181·670044
 2014 07 16 581181·489990
 2014 07 17 251179·300049
 2014 07 18 441178·469971
 2014 07 21 401175.959961
 2014 07 22 911182·910034
 2014 07 23 711184·550049
 2014 07 24 331186·160034
 2014 07 25 71180.650024
 2014 07 28 271178·599976
 2014 07 29 821180·880005
 2014 07 30 951178·160034
 2014 07 31 241167.739990
 2014 08 01 851153·589966
 2014 08 04 81156.699951
 2014 08 05 111153·469971
 2014 08 06 31149.380005
 2014 08 07 91149.550049
 2014 08 08 241151·660034
 2014 08 11 861160.380005
 2014 08 12 811156.949951
 2014 08 13 691161.729980
 2014 08 14 311165·680054
 2014 08 15 531171.160034
 2014 08 18 231176.430054
 2014 08 19 581182·479980
 2014 08 20 551185·530029
 2014 08 21 691188.729980
 2014 08 22 161188·020020
 2014 08 25 961193·750000
 2014 08 26 451195.959961
 2014 08 27 151194·780029
 2014 08 28 731192.069946
 2014 08 29 261195.449951
 2014 09 02 771197.849976
 2014 09 03 981200.040039
 2014 09 04 311200.300049
 2014 09 05 191197.449951
 2014 09 08 521197·770020
 2014 09 09 491194·089966
 2014 09 10 541190.979980
 2014 09 11 681192·420044
 2014 09 12 951191.569946
 2014 09 15 251184·420044
 2014 09 16 301191·829956
 2014 09 17 921197.209961
 2014 09 18 561197.520020
 2014 09 19 81201·410034
 2014 09 22 701193.300049
 2014 09 23 351184·560059
 2014 09 24 111186·349976
 2014 09 25 41183.290039
 2014 09 26 141178.250000
 2014 09 29 671175·290039
 2014 09 30 601177.020020
 2014 10 01 451167.729980
 2014 10 02 241157·500000
 2014 10 03 811168.469971
 2014 10 06 281172.130005
 2014 10 07 881160·689941
 2014 10 08 891165.989990
 2014 10 09 971164·150024
 2014 10 10 671145.449951
 2014 10 13 131130.089966
 2014 10 14 201124·260010
 2014 10 15 591109.310059
 2014 10 16 501115·140015
 2014 10 17 291127.589966
 2014 10 20 561131.439941
 2014 10 21 371154.270020
 2014 10 22 791158.229980
 2014 10 23 661165·339966
 2014 10 24 591166.640015
 2014 10 27 231165.400024
 2014 10 28 791180.150024
 2014 10 29 821183·660034
 2014 10 30 181187·949951
 2014 10 31 381199·630005
 2014 11 03 11204.000000
 2014 11 04 571198·170044
 2014 11 05 461201·969971
 2014 11 06 251206.170044
 2014 11 07 191207.750000
 2014 11 10 991210·619995
 2014 11 11 801212.229980
 2014 11 12 541212.619995
 2014 11 13 351215.640015
 2014 11 14 381212.609985
 2014 11 17 841212.180054
 2014 11 18 191219.699951
 2014 11 19 731216·709961
 2014 11 20 331218·079956
 2014 11 21 441229.069946
 2014 11 24 381228.660034
 2014 11 25 841231.689941
 2014 11 26 641230·959961
 2014 11 28 751231.989990
 2014 12 01 571223.770020
 2014 12 02 441224.900024
 2014 12 03 371230·540039
 2014 12 04 131230.630005
 2014 12 05 441232.619995
 2014 12 08 521231.150024
 2014 12 09 861222.589966
 2014 12 10 231219.819946
 2014 12 11 931218.510010
 2014 12 12 341204.160034
 2014 12 15 661197.050049
 2014 12 16 911195·339966
 2014 12 17 241197·619995
 2014 12 18 411222.989990
 2014 12 19 581232.449951
 2014 12 22 301233.349976
 2014 12 23 801237.829956
 2014 12 24 481239·069946
 2014 12 26 701242.829956
 2014 12 29 791243.599976
 2014 12 30 311240·410034
 2014 12 31 551239·869995
 2015 01 02  341231.939941
 2015 01 05  11219·310059
 2015 01 06  711206.229980
 2015 01 07  881205.319946
 2015 01 08  51226.140015
 2015 01 09  831226.339966
 2015 01 12  191217·430054
 2015 01 13  971223·270020
 2015 01 14  661197.680054
 2015 01 15  381202.510010
 2015 01 16  191201.520020
 2015 01 20  581206.219971
 2015 01 21  231210·770020
 2015 01 22  41226·770020
 2015 01 23  411226·180054
 2015 01 26  701225·479980
 2015 01 27  71218·329956
 2015 01 28  441217.939941
 2015 01 29  771206.810059
 2015 01 30  601205.239990
 2015 02 02  761203.589966
 2015 02 03  461221.270020
 2015 02 04  491223.859985
 2015 02 05  771230·119995
 2015 02 06  111235·150024
 2015 02 09  231225.459961
 2015 02 10  991233.339966
 2015 02 11  981234·869995
 2015 02 12  191244·229980
 2015 02 13  121249·760010
 2015 02 17  971252·380005
 2015 02 18  211252·229980
 2015 02 19  311253.699951
 2015 02 20  771258.729980
 2015 02 23  381258·239990
 2015 02 24  741262.449951
 2015 02 25  41264·069946
 2015 02 26  51260.849976
 2015 02 27  391260.079956
 2015 03 02  61263·040039
 2015 03 03  201260·810059
 2015 03 04  91256·910034
 2015 03 05  461255·670044
 2015 03 06  931251·160034
 2015 03 09  851243·160034
 2015 03 10  281235·810059
 2015 03 11  271224·890015
 2015 03 12  341236·500000
 2015 03 13  311235.199951
 2015 03 16  241244.619995
 2015 03 17  761244·119995
 2015 03 18  561260.550049
 2015 03 19  141255·439941
 2015 03 20  851265·140015
 2015 03 23  141265.780029
 2015 03 24  91261·930054
 2015 03 25  161256.449951
 2015 03 26  231237·339966
 2015 03 27  831235.780029
 2015 03 30  681251·579956
 2015 03 31  451248.760010
 2015 04 01  781239.180054
 2015 04 02  531243.260010
 2015 04 06  331251.550049
 2015 04 07  301253.089966
 2015 04 08  111251·180054
 2015 04 09  191254·189941
 2015 04 10  311259.500000
 2015 04 13  301262·650024
 2015 04 14  101257·329956
 2015 04 15  981265.650024
 2015 04 16  101265·050049
 2015 04 17  261256·959961
 2015 04 20  891259.800049
 2015 04 21  361263.390015
 2015 04 22  481263.369995
 2015 04 23  241269·939941
 2015 04 24  851269·189941
 2015 04 27  21272·609985
 2015 04 28  441265.270020
 2015 04 29  561262.819946
 2015 04 30  621257.310059
 2015 05 01  901257.390015
 2015 05 04  231265.310059
 2015 05 05  781261.760010
 2015 05 06  61251·349976
 2015 05 07  181249·229980
 2015 05 08  361263·489990
 2015 05 11  731263.540039
 2015 05 12  321256.569946
 2015 05 13  311259·530029
 2015 05 14  591266·160034
 2015 05 15  471267·530029
 2015 05 18  761273.390015
 2015 05 19  981273·869995
 2015 05 20  911275.109985
 2015 05 21  321274·680054
 2015 05 22  31273.150024
 2015 05 26  141267·910034
 2015 05 27  581269.989990
 2015 05 28  831267.660034
 2015 05 29  981266·430054
 2015 06 01  971266·099976
 2015 06 02  111265.689941
 2015 06 03  841268·790039
 2015 06 04  771263·729980
 2015 06 05  921256.689941
 2015 06 08  241253·579956
 2015 06 09  401248·250000
 2015 06 10  761261·849976
 2015 06 11  671265·630005
 2015 06 12  991259.270020
 2015 06 15  831250.229980
 2015 06 16  581256·569946
 2015 06 17  171261.520020
 2015 06 18  611273·800049
 2015 06 19  701270·829956
 2015 06 22  111275·890015
 2015 06 23  611274·939941
 2015 06 24  591273.229980
 2015 06 25  821267·290039
 2015 06 26  491263.500000
 2015 06 29  441252·750000
 2015 06 30  701242·310059
 2015 07 01  271247.479980
 2015 07 02  81247.839966
 2015 07 06  331244·199951
 2015 07 07  941246.459961
 2015 07 08  351239.469971
 2015 07 09  531240·510010
 2015 07 10  241244·949951
 2015 07 13  561256.729980
 2015 07 14  631263.760010
 2015 07 15  701264·469971
 2015 07 16  361269.300049
 2015 07 17  71271.010010
 2015 07 20  941271.959961
 2015 07 21  731270·069946
 2015 07 22  121263.630005
 2015 07 23  211263.829956
 2015 07 24  331255.859985
 2015 07 27  991237.770020
 2015 07 28  221248·760010
 2015 07 29  01257·349976
 2015 07 30  121257.930054
 2015 07 31  121261.619995
 2015 08 03  591256.270020
 2015 08 04  691254.810059
 2015 08 05  881261.089966
 2015 08 06  01254.459961
 2015 08 07  441241.010010
 2015 08 10  781254.890015
 2015 08 11  431248.900024
 2015 08 12  741244·819946
 2015 08 13  211246.989990
 2015 08 14  21247·010010
 2015 08 17  831254·219971
 2015 08 18  741254.270020
 2015 08 19  571248·849976
 2015 08 20  431232·780029
 2015 08 21  401205.910034
 2015 08 24  611165.839966
 2015 08 25  491160·619995
 2015 08 26  251157.859985
 2015 08 27  701186·060059
 2015 08 28  251189.060059
 2015 08 31  131185·810059
 2015 09 01  981173·530029
 2015 09 02  561163·369995
 2015 09 03  771178.599976
 2015 09 04  961155.859985
 2015 09 08  391177.130005
 2015 09 09  31187·550049
 2015 09 10  561173·609985
 2015 09 11  651171·489990
 2015 09 14  471172.349976
 2015 09 15  431183·930054
 2015 09 16  251192·589966
 2015 09 17  161207·130005
 2015 09 18  481186·699951
 2015 09 21  341184·189941
 2015 09 22  711172·849976
 2015 09 23  671164.150024
 2015 09 24  921155.660034
 2015 09 25  561163.540039
 2015 09 28  71149.959961
 2015 09 29  621130·030029
 2015 09 30  551141.199951
 2015 10 01  171144.060059
 2015 10 02  721159·300049
 2015 10 05  711181.989990
 2015 10 06  381183.349976
 2015 10 07  471187·739990
 2015 10 08  281199.030029
 2015 10 09  871201·140015
 2015 10 12  641200·010010
 2015 10 13  41202·520020
 2015 10 14  631193·770020
 2015 10 15  311202·030029
 2015 10 16  861206.739990
 2015 10 19  701208.140015
 2015 10 20  901210·709961
 2015 10 21  451209·390015
 2015 10 22  771216.689941
 2015 10 23  501229.260010
 2015 10 26  461227·040039
 2015 10 27  991223.709961
 2015 10 28  401236.829956
 2015 10 29  761236·619995
 2015 10 30  961237·819946
 2015 11 02  871246·550049
 2015 11 03  981252.750000
 2015 11 04  61251·780029
 2015 11 05  251247·979980
 2015 11 06  291244.319946
 2015 11 09  31243·250000
 2015 11 10  211234·089966
 2015 11 11  491235·829956
 2015 11 12  681227·920044
 2015 11 13  291210·030029
 2015 11 16  271214.359985
 2015 11 17  41222·540039
 2015 11 18  741233.010010
 2015 11 19  781233·890015
 2015 11 20  561239·560059
 2015 11 23  531239·390015
 2015 11 24  411239·680054
 2015 11 25  741240.150024
 2015 11 27  651240.959961
 2015 11 30  841241·459961
 2015 12 01  871246.239990
 2015 12 02  691246.619995
 2015 12 03  351235·609985
 2015 12 04  101238·050049
 2015 12 07  581236.530029
 2015 12 08  361225.239990
 2015 12 09  741228·469971
 2015 12 10  691220·479980
 2015 12 11  221210.349976
 2015 12 14  781192·420044
 2015 12 15  111209·949951
 2015 12 16  241224.089966
 2015 12 17  731223·900024
 2015 12 18  181203·930054
 2015 12 21  61193·880005
 2015 12 22  631205.390015
 2015 12 23  301218.640015
 2015 12 24  81220·880005
 2015 12 28  381216.329956
 2015 12 29  991227.930054
 2015 12 30  391225.859985
 2015 12 31  241217.119995
 2016 01 04 141202.290039
 2016 01 05 691192·060059
 2016 01 06 671188.770020
 2016 01 07 641171.290039
 2016 01 08 671154·510010
 2016 01 11 361139·180054
 2016 01 12 81145.479980
 2016 01 13 551145·689941
 2016 01 14 531134.410034
 2016 01 15 881124·589966
 2016 01 19 831115·130005
 2016 01 20 471100·250000
 2016 01 21 531108·140015
 2016 01 22 391118.979980
 2016 01 25 361117.890015
 2016 01 26 161118.020020
 2016 01 27 741123.780029
 2016 01 28 261115.119995
 2016 01 29 341136.839966
 2016 02 01 621141·030029
 2016 02 02 481135.530029
 2016 02 03 121122.619995
 2016 02 04 731129.709961
 2016 02 05 101122·040039
 2016 02 08 321096·680054
 2016 02 09 841089·900024
 2016 02 10 711098.479980
 2016 02 11 101078·089966
 2016 02 12 61088·260010
 2016 02 16 571107·680054
 2016 02 17 731128.660034
 2016 02 18 391128·000000
 2016 02 19 791121·910034
 2016 02 22 671138·500000
 2016 02 23 491137.030029
 2016 02 24 961130.900024
 2016 02 25 801142.420044
 2016 02 26 771149.079956
 2016 02 29 911148·170044
 2016 03 01 71160.030029
 2016 03 02 681165.900024
 2016 03 03 761171.560059
 2016 03 04 191181.439941
 2016 03 07 221180.670044
 2016 03 08 231177·130005
 2016 03 09 761170.349976
 2016 03 10 781177.339966
 2016 03 11 161187.910034
 2016 03 14 521188·800049
 2016 03 15 161184·589966
 2016 03 16 361191.560059
 2016 03 17 911201.000000
 2016 03 18 871205.300049
 2016 03 21 571206·349976
 2016 03 22 871207·900024
 2016 03 23 711203.790039
 2016 03 24 851194·300049
 2016 03 28 881198·349976
 2016 03 29 521208.099976
 2016 03 30 71217.579956
 2016 03 31 271215·569946
 2016 04 01 231219.479980
 2016 04 04 731218.930054
 2016 04 05 741211·810059
 2016 04 06 201214·579956
 2016 04 07 981213.500000
 2016 04 08 201210·890015
 2016 04 11 731212.760010
 2016 04 12 951213·319946
 2016 04 13 771225.839966
 2016 04 14 871228·199951
 2016 04 15 291225·770020
 2016 04 18 91232·739990
 2016 04 19 471238.810059
 2016 04 20 941242·699951
 2016 04 21 921238.459961
 2016 04 22 441233.900024
 2016 04 25 211232.520020
 2016 04 26 841235·479980
 2016 04 27 381238.369995
 2016 04 28 71237·969971
 2016 04 29 381223.359985
 2016 05 02 271227·890015
 2016 05 03 671226.000000
 2016 05 04 281214.209961
 2016 05 05 611212·750000
 2016 05 06 161210·680054
 2016 05 09 41215.000000
 2016 05 10 651226·739990
 2016 05 11 761226·199951
 2016 05 12 711220.270020
 2016 05 13 01215.000000
 2016 05 16 01218·709961
 2016 05 17 971215·060059
 2016 05 18 371211.949951
 2016 05 19 311204.150024
 2016 05 20 381210.880005
 2016 05 23 621210·349976
 2016 05 24 811224·890015
 2016 05 25 961233.579956
 2016 05 26 121233·520020
 2016 05 27 341236·619995
 2016 05 31 991239.630005
 2016 06 01 221239·390015
 2016 06 02 781242.969971
 2016 06 03 11243.099976
 2016 06 06 91247·869995
 2016 06 07 581251·670044
 2016 06 08 181252.979980
 2016 06 09 751251·609985
 2016 06 10 551247.229980
 2016 06 13 801237.959961
 2016 06 14 391227·650024
 2016 06 15 941230.520020
 2016 06 16 71225·859985
 2016 06 17 881224·920044
 2016 06 20 711239·540039
 2016 06 21 221234.800049
 2016 06 22 601238·369995
 2016 06 23 71247.099976
 2016 06 24 731241.819946
 2016 06 27 461198.969971
 2016 06 28 311198.449951
 2016 06 29 891220·979980
 2016 06 30 241236.660034
 2016 07 01 801242·880005
 2016 07 05 651236·680054
 2016 07 06 81236.989990
 2016 07 07 331242·729980
 2016 07 08 601256·989990
 2016 07 11 311264.390015
 2016 07 12 651273·079956
 2016 07 13 311273.410034
 2016 07 14 501279·270020
 2016 07 15 241279·329956
 2016 07 18 851279.150024
 2016 07 19 741277·089966
 2016 07 20 381283.489990
 2016 07 21 631283·089966
 2016 07 22 191283.660034
 2016 07 25 441283·010010
 2016 07 26 371283·250000
 2016 07 27 911284.349976
 2016 07 28 421283.459961
 2016 07 29 471286·439941
 2016 08 01 841287·140015
 2016 08 02 781282.040039
 2016 08 03 541277·969971
 2016 08 04 161280·829956
 2016 08 05 421289.599976
 2016 08 08 171291.619995
 2016 08 09 811292·329956
 2016 08 10 71290.270020
 2016 08 11 01292·520020
 2016 08 12 291291.680054
 2016 08 15 731297.020020
 2016 08 16 11293.209961
 2016 08 17 701288.989990
 2016 08 18 581292.270020
 2016 08 19 61291.359985
 2016 08 22 51291.420044
 2016 08 23 911297·260010
 2016 08 24 711293.630005
 2016 08 25 801289.160034
 2016 08 26 521294.060059
 2016 08 29 241291.900024
 2016 08 30 641291·089966
 2016 08 31 201286.859985
 2016 09 01 961286.270020
 2016 09 02 581293·510010
 2016 09 06 561294·790039
 2016 09 07 771295.969971
 2016 09 08 211294·949951
 2016 09 09 61288·550049
 2016 09 12 911280.239990
 2016 09 13 251277.150024
 2016 09 14 331266·609985
 2016 09 15 61272.609985
 2016 09 16 371270·180054
 2016 09 19 671275.420044
 2016 09 20 631273.550049
 2016 09 21 201281·900024
 2016 09 22 901291.790039
 2016 09 23 261289·239990
 2016 09 26 681280·729980
 2016 09 27 371280·390015
 2016 09 28 671287·449951
 2016 09 29 541287.339966
 2016 09 30 291288·619995
 2016 10 03 691283·579956
 2016 10 04 151282.750000
 2016 10 05 251282.089966
 2016 10 06 541280·680054
 2016 10 07 551282·060059
 2016 10 10 01284.890015
 2016 10 11 401281·180054
 2016 10 12 741269.589966
 2016 10 13 561264.800049
 2016 10 14 191271.290039
 2016 10 17 251262.579956
 2016 10 18 461268.290039
 2016 10 19 621271·069946
 2016 10 20 891270.030029
 2016 10 21 291266·969971
 2016 10 24 511275·050049
 2016 10 25 841272·010010
 2016 10 26 551267.609985
 2016 10 27 291267.630005
 2016 10 28 951263.109985
 2016 10 31 621258·459961
 2016 11 01 861258·390015
 2016 11 02 251245.839966
 2016 11 03 111240·030029
 2016 11 04 571239·209961
 2016 11 07 761258.109985
 2016 11 08 411266.959961
 2016 11 09 561282.589966
 2016 11 10 571291.239990
 2016 11 11 451284·760010
 2016 11 14 291290·439941
 2016 11 15 101296·229980
 2016 11 16 771295·479980
 2016 11 17 361301.219971
 2016 11 18 641302.099976
 2016 11 21 801307·750000
 2016 11 22 521312.420044
 2016 11 23 191313.459961
 2016 11 25 461318·560059
 2016 11 28 991317·520020
 2016 11 29 471315.510010
 2016 11 30 881317.680054
 2016 12 01 11311·180054
 2016 12 02 221307·400024
 2016 12 05 491315·140015
 2016 12 06 611319.209961
 2016 12 07 781335.800049
 2016 12 08 321343·489990
 2016 12 09 711347·000000
 2016 12 12 841349·189941
 2016 12 13 541354.410034
 2016 12 14 351352.829956
 2016 12 15 511350·989990
 2016 12 16 241348.770020
 2016 12 19 291348.689941
 2016 12 20 621352.349976
 2016 12 21 511351·709961
 2016 12 22 781347·280029
 2016 12 23 271346·280029
 2016 12 27 711352·469971
 2016 12 28 611351·079956
 2016 12 29 621340.700000
 2016 12 30 11340.130000
 2017 01 03  421346.730000
 2017 01 04  921354.020000
 2017 01 05  221352.980000
 2017 01 06  241357·310000
 2017 01 09  831353.580000
 2017 01 10  831355.680000
 2017 01 11  271354.040000
 2017 01 12  981353·290000
 2017 01 13  261356·230000
 2017 01 17  961353.660000
 2017 01 18  711351.250000
 2017 01 19  471352·830000
 2017 01 20  261353·240000
 2017 01 23  191350.380000
 2017 01 24  731359·380000
 2017 01 25  221368·690000
 2017 01 26  651369·550000
 2017 01 27  651368·140000
 2017 01 30  771362.340000
 2017 01 31  991355.770000
 2017 02 01  511362·320000
 2017 02 02  731358·310000
 2017 02 03  521367·700000
 2017 02 06  781366·770000
 2017 02 07  151367·750000
 2017 02 08  41364·780000
 2017 02 09  931374.860000
 2017 02 10  841380.390000
 2017 02 13  131387·340000
 2017 02 14  471390.630000
 2017 02 15  191398.600000
 2017 02 16  681398.810000
 2017 02 17  271398.040000
 2017 02 21  161407.410000
 2017 02 22  731406·260000
 2017 02 23  51407.580000
 2017 02 24  631405.600000
 2017 02 27  461409.320000
 2017 02 28  251407·870000
 2017 03 01  951424·960000
 2017 03 02  541421·800000
 2017 03 03  21413·970000
 2017 03 06  691411.450000
 2017 03 07  641407.900000
 2017 03 08  561406·460000
 2017 03 09  721403·070000
 2017 03 10  241406·640000
 2017 03 13  631405·670000
 2017 03 14  511403.750000
 2017 03 15  681415·710000
 2017 03 16  351415.220000
 2017 03 17  651413.950000
 2017 03 20  451410·430000
 2017 03 21  281411·670000
 2017 03 22  701390.820000
 2017 03 23  731396.390000
 2017 03 24  691395.260000
 2017 03 27  151388.870000
 2017 03 28  231399.860000
 2017 03 29  121400·330000
 2017 03 30  821404.630000
 2017 03 31  171405·800000
 2017 04 03  151403·520000
 2017 04 04  311398·380000
 2017 04 05  631408·870000
 2017 04 06  471399·960000
 2017 04 07  881400·070000
 2017 04 10  61402·660000
 2017 04 11  201396.540000
 2017 04 12  431396.280000
 2017 04 13  121391·450000
 2017 04 17  381392·190000
 2017 04 18  851391.630000
 2017 04 19  671395.290000
 2017 04 20  811401·030000
 2017 04 21  521397·410000
 2017 04 24  141411·110000
 2017 04 25  81420·700000
 2017 04 26  151424.640000
 2017 04 27  981421·360000
 2017 04 28  881421·410000
 2017 05 01  791421·590000
 2017 05 02  571420.600000
 2017 05 03  521416.830000
 2017 05 04  151417·040000
 2017 05 05  161422.280000
 2017 05 08  761423·230000
 2017 05 09  141423·870000
 2017 05 10  261422.590000
 2017 05 11  841421·630000
 2017 05 12  681418·020000
 2017 05 15  101424·590000
 2017 05 16  771425.070000
 2017 05 17  701419·450000
 2017 05 18  501405·810000
 2017 05 19  901414.430000
 2017 05 22  511418·320000
 2017 05 23  871421·660000
 2017 05 24  671424.290000
 2017 05 25  281431.240000
 2017 05 26  541429.610000
 2017 05 30  731428·760000
 2017 05 31  881428.410000
 2017 06 01  271439.050000
 2017 06 02  171445·660000
 2017 06 05  911444·410000
 2017 06 06  81442.100000
 2017 06 07  111441.200000
 2017 06 08  981444.620000
 2017 06 09  281450.110000
 2017 06 12  451440.580000
 2017 06 13  301447·450000
 2017 06 14  771448.920000
 2017 06 15  981441·990000
 2017 06 16  431440.850000
 2017 06 19  601453.080000
 2017 06 20  621451.210000
 2017 06 21  381445.960000
 2017 06 22  731445.020000
 2017 06 23  11445.920000
 2017 06 26  841451.640000
 2017 06 27  121446.280000
 2017 06 28  271448.220000
 2017 06 29  791448.220000
 2017 06 30  01442.180000
 2017 07 03  71446·260000
 2017 07 05  251443.080000
 2017 07 06  441440.120000
 2017 07 07  911437.860000
 2017 07 10  351440·270000
 2017 07 11  111439·200000
 2017 07 12  711449.420000
 2017 07 13  651450.950000
 2017 07 14  361459.350000
 2017 07 17  541459·090000
 2017 07 18  611457·440000
 2017 07 19  521466.020000
 2017 07 20  721468.150000
 2017 07 21  491464.730000
 2017 07 24  401465·550000
 2017 07 25  91471.500000
 2017 07 26  311471·150000
 2017 07 27  151471.870000
 2017 07 28  571464.910000
 2017 07 31  191466·950000
 2017 08 01  251467·250000
 2017 08 02  951467·640000
 2017 08 03  881464.470000
 2017 08 04  861465.570000
 2017 08 07  931466.750000
 2017 08 08  581473·020000
 2017 08 09  331461.030000
 2017 08 10  451458·360000
 2017 08 11  971444·710000
 2017 08 14  01457·450000
 2017 08 15  191457.960000
 2017 08 16  501461.050000
 2017 08 17  261455.600000
 2017 08 18  391439·530000
 2017 08 21  941434·010000
 2017 08 22  841448.470000
 2017 08 23  921445.730000
 2017 08 24  191447·030000
 2017 08 25  351449·170000
 2017 08 28  521447·000000
 2017 08 29  331446.770000
 2017 08 30  101453·630000
 2017 08 31  421463·570000
 2017 09 01  881467·230000
 2017 09 05  121464·320000
 2017 09 06  51460.290000
 2017 09 07  401459·590000
 2017 09 08  471458·260000
 2017 09 11  171471.640000
 2017 09 12  241476.760000
 2017 09 13  801477.710000
 2017 09 14  121477·760000
 2017 09 15  611479·290000
 2017 09 18  101484.630000
 2017 09 19  371484·490000
 2017 09 20  881485·700000
 2017 09 21  811484.730000
 2017 09 22  341483·500000
 2017 09 25  111483.550000
 2017 09 26  71483·870000
 2017 09 27  411491·110000
 2017 09 28  881490·520000
 2017 09 29  291495.490000
 2017 10 02  271502.660000
 2017 10 03  291506·120000
 2017 10 04  931509.310000
 2017 10 05  401515·550000
 2017 10 06  281515·310000
 2017 10 09  561515.280000
 2017 10 10  921516.930000
 2017 10 11  191516·290000
 2017 10 12  171516·460000
 2017 10 13  631517.870000
 2017 10 16  551518.720000
 2017 10 17  681517.840000
 2017 10 18  271520·980000
 2017 10 19  101519.490000
 2017 10 20  751527·460000
 2017 10 23  111528.950000
 2017 10 24  131524.910000
 2017 10 25  861522·910000
 2017 10 26  721521·440000
 2017 10 27  981530.430000
 2017 10 30  571523.630000
 2017 10 31  41528.410000
 2017 11 01  901534.400000
 2017 11 02  61528.750000
 2017 11 03  661532·470000
 2017 11 06  21535·920000
 2017 11 07  981537.540000
 2017 11 08  351535.140000
 2017 11 09  711533.940000
 2017 11 10  431528·590000
 2017 11 13  901530.440000
 2017 11 14  101528·540000
 2017 11 15  301522·670000
 2017 11 16  141533.150000
 2017 11 17  861530.630000
 2017 11 20  811532·250000
 2017 11 21  241542·430000
 2017 11 22  291543.180000
 2017 11 24  291544.500000
 2017 11 27  241545.860000
 2017 11 28  591558·120000
 2017 11 29  251563.130000
 2017 11 30  891575·080000
 2017 12 01  391570.490000
 2017 12 04  671580·370000
 2017 12 05  661568.500000
 2017 12 06  601558·490000
 2017 12 07  521563.350000
 2017 12 08  51570·020000
 2017 12 11  391573·700000
 2017 12 12  601578.610000
 2017 12 13  131580·430000
 2017 12 14  541577.530000
 2017 12 15  561584.780000
 2017 12 18  351594·330000
 2017 12 19  971594·130000
 2017 12 20  211591.790000
 2017 12 21  571593.290000
 2017 12 22  521589·700000
 2017 12 26  51588·300000
 2017 12 27  381590·280000
 2017 12 28  31591·530000
 2017 12 29  71594·150000
 2018 01 02 621595·940000
 2018 01 03 611605·890000
 2018 01 04 831613·840000
 2018 01 05 191621.480000
 2018 01 08 181624.780000
 2018 01 09 721630·630000
 2018 01 10 101625.580000
 2018 01 11 311637.380000
 2018 01 12 501648·130000
 2018 01 16 771659·130000
 2018 01 17 221657·600000
 2018 01 18 131656.310000
 2018 01 19 561660·680000
 2018 01 22 91673.700000
 2018 01 23 801678·940000
 2018 01 24 591685·080000
 2018 01 25 641681.950000
 2018 01 26 241694.230000
 2018 01 29 741693·820000
 2018 01 30 871681·600000
 2018 01 31 231674·710000
 2018 02 01 31671·630000
 2018 02 02 161660.520000
 2018 02 05 431630·130000
 2018 02 06 81593.530000
 2018 02 07 531607·920000
 2018 02 08 451584.630000
 2018 02 09 961557·130000
 2018 02 12 201576.510000
 2018 02 13 61574·690000
 2018 02 14 221595.570000
 2018 02 15 391612·630000
 2018 02 16 841625.890000
 2018 02 20 181616.810000
 2018 02 21 361622·670000
 2018 02 22 911613.130000
 2018 02 23 511621·950000
 2018 02 26 721639.810000
 2018 02 27 991644.310000
 2018 02 28 971627.400000
 2018 03 01 961609·600000
 2018 03 02 731594·060000
 2018 03 05 511612·690000
 2018 03 06 261615·550000
 2018 03 07 191617·490000
 2018 03 08 531622.140000
 2018 03 09 531648.470000
 2018 03 12 721654·329956
 2018 03 13 471657·670044
 2018 03 14 701643·849976
 2018 03 15 931634.890015
 2018 03 16 541634.557617
 2018 03 19 281625.709961
 2018 03 20 41614.189941
 2018 03 21 851623·000000
 2018 03 22 171605.068604
 2018 03 23 391576.229980
 2018 03 26 621577·920044
 2018 03 27 651584.339966
 2018 03 28 291559.300049
 2018 03 29 811575·750000
 2018 04 02 761563.689941
 2018 04 03 981552.010010
 2018 04 05 841582.949951
 2018 04 09 771571·650024
 2018 04 10 31579·589966
 2018 04 11 711577.750000
 2018 04 12 21585.729980
 2018 04 13 801588.709961
 2018 04 16 241592·310059
 2018 04 17 971608.439941
 2018 04 18 281611·739990
 2018 04 19 631605.449951
 2018 04 20 451597.479980
 2018 04 23 131591·640015
 2018 04 24 291592.170044
 2018 04 25 281570.030029
 2018 04 26 01586.829956
 2018 04 27 831587·439941
 2018 05 01 01574.400024
 2018 05 02 01578·849976
 2018 05 03 431565·000000
 2018 05 04 951585·369995
 2018 05 07 611593.729980
 2018 05 09 301604·660034
 2018 05 10 571618.658203
 2018 05 11 611622·079834
 2018 05 14 551627.060059
 2018 05 15 921618·306885
 2018 05 16 481620.270020
 2018 05 17 201623·280029
 2018 05 18 511616.878660
 2018 05 21 871628·480591
 2018 05 22 481630·256836
 2018 05 23 331624·000000
 2018 05 25 441620·949829
 2018 05 29 411616.145752
 2018 05 30 141625.369995
 2018 05 31 901622·060059
 2018 06 01 541628·510742
 2018 06 04 41635·739990
 2018 06 05 281638.912960
 2018 06 06 21651.260010
 2018 06 07 231655.757690
 2018 06 08 511655.020020
 2018 06 11 951660.469971
 2018 06 12 91662·099976
 2018 06 13 211662·520020
 2018 06 14 831660·801270
 2018 06 15 481657·660034
 2018 06 18 721654·797607
 2018 06 19 421653.229980
 2018 06 20 241656.216190
 2018 06 21 431653·069950
 2018 06 22 801648.769043
 2018 06 25 61640.189941
 2018 06 26 271629·300049
 2018 06 27 621636.449951
 2018 06 28 461622.369995
 2018 06 29 571633.099976
 2018 07 02 651624.550049
 2018 07 03 111630.229980
 2018 07 05 71632.520020
 2018 07 06 631648.449950
 2018 07 09 391660·670044
 2018 07 10 221666·494385
 2018 07 11 261661·609985
 2018 07 12 191666.719971
 2018 07 13 761670·250000
 2018 07 16 531668.750000
 2018 07 17 921674·010010
 2018 07 18 441676·000000
 2018 07 19 241674.800049
 2018 07 20 831672.829956
 2018 07 23 161672.010010
 2018 07 24 821682.469971
 2018 07 25 591689.420040
 2018 07 26 211689·959960
 2018 07 27 381689.290040
 2018 07 30 21673.739990
 2018 07 31 831675·699950
 2018 08 01 981676·270020
 2018 08 02 191680.589966
 2018 08 03 991685·040039
 2018 08 06 191693·290039
 2018 08 07 701699·449951
 2018 08 08 491698·680054
 2018 08 09 921700.030029
 2018 08 10 201692·339966
 2018 08 13 181689.189940
 2018 08 14 391689·300049
 2018 08 15 241685.729980
 2018 08 16 591692·619995
 2018 08 17 511695·439941
 2018 08 20 271698.630005
 2018 08 21 641708·209960
 2018 08 22 371705·469971
 2018 08 23 991706·410034
 2018 08 24 771710.920044
 2018 08 27 81723.459961
 2018 08 28 811726·369995
 2018 08 29 181733·699951
 2018 08 30 771731·430054
 2018 08 31 741727.630005
 2018 09 04 391725·969971
 2018 09 05 911722·790039
 2018 09 06 381719.890015
 2018 09 07 61714.469971
 2018 09 10 881715.449950
 2018 09 11 251719.220000
 2018 09 12 01719·180000
 2018 09 13 741727·020000
 2018 09 14 291728·515991
 2018 09 17 501726·280000
 2018 09 18 251727.840000
 2018 09 19 711728.070000
 2018 09 20 851740.060000
 2018 09 21 231743·650000
 2018 09 24 01734·340000
 2018 09 25 161733·040000
 2018 09 26 81736.740000
 2018 09 27 271733·250000
 2018 09 28 401730·110000
 2018 10 01 551738·460000
 2018 10 02 731731.690000
 2018 10 03 681736.070000
 2018 10 04 811728·130000
 2018 10 05 551717·740000
 2018 10 08 811704·370000
 2018 10 09 771706·990000
 2018 10 10 871697.680000
 2018 10 11 121648·360000
 2018 10 12 571637.010000
 2018 10 15 101636·840000
 2018 10 16 451660.880000
 2018 10 17 431661·750000
 2018 10 18 511656.290000
 2018 10 19 511649.180000
 2018 10 22 691636.210000
 2018 10 23 941622.260000
 2018 10 24 381614.910000
 2018 10 25 51601·830000
 2018 10 26 951589·880000
 2018 10 29 341594·260000
 2018 10 30 201582·190000
 2018 10 31 41611.830000
 2018 11 01 881618·320000
 2018 11 02 561627·090000
 2018 11 05 211619·110000
 2018 11 06 41626·040000
 2018 11 07 351659.330000
 2018 11 08 801659·090000
 2018 11 09 921652.210000
 2018 11 12 881636·410000
 2018 11 13 491621.960000
 2018 11 14 501617.640000
 2018 11 15 91610.710000
 2018 11 16 611616.720000
 2018 11 19 681611.480000
 2018 11 20 351583·310000


 2018 11 21 701574.380000
 2018 11 23 561562·820000
 2018 11 26 541578·370000
 2018 11 27 301580.120000
 2018 11 28 31616.750000
 2018 11 29 301622·600000
 2018 11 30 961626·550000
 2018 12 03 521649.200000
 2018 12 04 581643.550000
 2018 12 06 631587.200000
 2018 12 07 71594·340000
 2018 12 10 471557·380000
 2018 12 11 91573·240000
 2018 12 12 621579.590000
 2018 12 13 241569·250000