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  2178.960007
 1987 09 11  55181.470001
 1987 09 14  37182.250000
 1987 09 15  99181.789993
 1987 09 16  18180·630005
 1987 09 17  74178·449997
 1987 09 18  47178.770004
 1987 09 21  49178.970001
 1987 09 22  70179.419998
 1987 09 23  60180.619995
 1987 09 24  28181·009995
 1987 09 25  66180·330002
 1987 09 28  7182.610001
 1987 09 29  95182.360001
 1987 09 30  90181.460007
 1987 10 01  95184.139999
 1987 10 02  5184·949997
 1987 10 05  86184.940002
 1987 10 06  74184.800003
 1987 10 07  5180·550003
 1987 10 08  64180·220001
 1987 10 09  63177.929993
 1987 10 12  40176·070007
 1987 10 13  90177.250000
 1987 10 14  10177·250000
 1987 10 15  84172·699997
 1987 10 16  78169.190002
 1987 10 19  68160.679993
 1987 10 20  93139·720001
 1987 10 21  31145.470001
 1987 10 22  0145.330002
 1987 10 23  85140·240005
 1987 10 26  88138.949997
 1987 10 27  10132·410004
 1987 10 28  44130.869995
 1987 10 29  9136·309998
 1987 10 30  97140.929993
 1987 11 02  52142·250000
 1987 11 03  73142.259995
 1987 11 04  34139.589996
 1987 11 05  43142.169998
 1987 11 06  15142.979996
 1987 11 09  74139.910004
 1987 11 10  80136.320007
 1987 11 11  78136·339996
 1987 11 12  80139.389999
 1987 11 13  62139.169998
 1987 11 16  90139·240005
 1987 11 17  77137·919998
 1987 11 18  54137·130005
 1987 11 19  72137.139999
 1987 11 20  34135·050003
 1987 11 23  40135·580002
 1987 11 24  67138·080002
 1987 11 25  70137·490005
 1987 11 27  7136.460007
 1987 11 30  94134·729996
 1987 12 01  78130.970001
 1987 12 02  41131·080002
 1987 12 03  26130·839996
 1987 12 04  87126·550003
 1987 12 07  67127.400002
 1987 12 08  0130·410004
 1987 12 09  37133·100006
 1987 12 10  96133.139999
 1987 12 11  41131.130005
 1987 12 14  84134.679993
 1987 12 15  8136.380005
 1987 12 16  21138·139999
 1987 12 17  33138·429993
 1987 12 18  56139·250000
 1987 12 21  33139·770004
 1987 12 22  87139.630005
 1987 12 23  97141.389999
 1987 12 24  4141·369995
 1987 12 28  32140·940002
 1987 12 29  45137·649994
 1987 12 30  17138·820007
 1987 12 31  41138.820007
 1988 01 04 49143.320007
 1988 01 05 70146.320007
 1988 01 06 98145.589996
 1988 01 07 4146·389999
 1988 01 08 53146.350006
 1988 01 11 62139·229996
 1988 01 12 73139·229996
 1988 01 13 57139.720001
 1988 01 14 38138·929993
 1988 01 15 48142.289993
 1988 01 18 98142.029999
 1988 01 19 88142·309998
 1988 01 20 24140.639999
 1988 01 21 76137.929993
 1988 01 22 55139.190002
 1988 01 25 8142.220001
 1988 01 26 53141.960007
 1988 01 27 24142.360001
 1988 01 28 50142.750000
 1988 01 29 58144.539993
 1988 02 01 96145·270004
 1988 02 02 90144.309998
 1988 02 03 15144·899994
 1988 02 04 98142·850006
 1988 02 05 47143.360001
 1988 02 08 1142.139999
 1988 02 09 6142.330002
 1988 02 10 17144·979996
 1988 02 11 25145·570007
 1988 02 12 7146.139999
 1988 02 16 6146·649994
 1988 02 17 28147.529999
 1988 02 18 73146·679993
 1988 02 19 83147·679993
 1988 02 22 20149.759995
 1988 02 23 69149.929993
 1988 02 24 62150.190002
 1988 02 25 30151.250000
 1988 02 26 81148·949997
 1988 02 29 3151·429993
 1988 03 01 84151.580002
 1988 03 02 72152.190002
 1988 03 03 46152.199997
 1988 03 04 17152.160004
 1988 03 07 61151·960007
 1988 03 08 62153·259995
 1988 03 09 95153.729996
 1988 03 10 25153.119995
 1988 03 11 34150·710007
 1988 03 14 72151.440002
 1988 03 15 35151·449997
 1988 03 16 64152·610001
 1988 03 17 74154.000000
 1988 03 18 6154.649994
 1988 03 21 99153·929993
 1988 03 22 98153·149994
 1988 03 23 75153.330002
 1988 03 24 86153.029999
 1988 03 25 42150·270004
 1988 03 28 13147·839996
 1988 03 29 56148.720001
 1988 03 30 65149.119995
 1988 03 31 47147.970001
 1988 04 04 24147.970001
 1988 04 05 61147·529999
 1988 04 06 17150·850006
 1988 04 07 19151·759995
 1988 04 08 67153.380005
 1988 04 11 59153.589996
 1988 04 12 43154·389999
 1988 04 13 92154.320007
 1988 04 14 7154.210007
 1988 04 15 45148.350006
 1988 04 18 68148·080002
 1988 04 19 20149·429993
 1988 04 20 30147·559998
 1988 04 21 37148·220001
 1988 04 22 42148.380005
 1988 04 25 87149·559998
 1988 04 26 50150·440002
 1988 04 27 80150·539993
 1988 04 28 42150·029999
 1988 04 29 98149·529999
 1988 05 02 4149·169998
 1988 05 03 42150·229996
 1988 05 04 67150.070007
 1988 05 05 85148·750000
 1988 05 06 56148·660004
 1988 05 09 18147.559998
 1988 05 10 42147.410004
 1988 05 11 5147.050003
 1988 05 12 93145.520004
 1988 05 13 27146.570007
 1988 05 16 19147.429993
 1988 05 17 39148.330002
 1988 05 18 28146.020004
 1988 05 19 14144·259995
 1988 05 20 72144.809998
 1988 05 23 95144·520004
 1988 05 24 99144.660004
 1988 05 25 47145.619995
 1988 05 26 2145·520004
 1988 05 27 3145·460007
 1988 05 31 69149.089996
 1988 06 01 20151.770004
 1988 06 02 34151.570007
 1988 06 03 21151·809998
 1988 06 06 26151·949997
 1988 06 07 53152.119995
 1988 06 08 19154.470001
 1988 06 09 30154.690002
 1988 06 10 83155·279999
 1988 06 13 89154·750000
 1988 06 14 32156·779999
 1988 06 15 37156.160004
 1988 06 16 77156·160004
 1988 06 17 99154·449997
 1988 06 20 73154.320007
 1988 06 21 73154·809998
 1988 06 22 72157·410004
 1988 06 23 75157·059998
 1988 06 24 69156·839996
 1988 06 27 95156·289993
 1988 06 28 55155.800003
 1988 06 29 38156·080002
 1988 06 30 68156·520004
 1988 07 01 84156·649994
 1988 07 05 40157.580002
 1988 07 06 31157.860001
 1988 07 07 47155·860001
 1988 07 08 48155·899994
 1988 07 11 64155.589996
 1988 07 12 23155.210007
 1988 07 13 6154.509995
 1988 07 14 17155·039993
 1988 07 15 89155.720001
 1988 07 18 9155·720001
 1988 07 19 71155·250000
 1988 07 20 50154.570007
 1988 07 21 5154·500000
 1988 07 22 8152.850006
 1988 07 25 91151·970001
 1988 07 26 26152·350006
 1988 07 27 24152·259995
 1988 07 28 64152·389999
 1988 07 29 43155·080002
 1988 08 01 53155·520004
 1988 08 02 83155·979996
 1988 08 03 45155.970001
 1988 08 04 26156·369995
 1988 08 05 63155·399994
 1988 08 08 46155·490005
 1988 08 09 47154·470001
 1988 08 10 66152.539993
 1988 08 11 11150.479996
 1988 08 12 1150.440002
 1988 08 15 88150·300003
 1988 08 16 13150.089996
 1988 08 17 81149·889999
 1988 08 18 60150.330002
 1988 08 19 13150·179993
 1988 08 22 43149.500000
 1988 08 23 78147.970001
 1988 08 24 61149·580002
 1988 08 25 90149.580002
 1988 08 26 57149·050003
 1988 08 29 33150.320007
 1988 08 30 68150.600006
 1988 08 31 13150.990005
 1988 09 01 79150·059998
 1988 09 02 5151.460007
 1988 09 06 68152·419998
 1988 09 07 3152·559998
 1988 09 08 59152.440002
 1988 09 09 74153.410004
 1988 09 12 73153.229996
 1988 09 13 3153.110001
 1988 09 14 74154·089996
 1988 09 15 46154·220001
 1988 09 16 23154.740005
 1988 09 19 81154.710007
 1988 09 20 24154.419998
 1988 09 21 55154·770004
 1988 09 22 79154·820007
 1988 09 23 33154·630005
 1988 09 26 34154·440002
 1988 09 27 55154.119995
 1988 09 28 30154.029999
 1988 09 29 78155.929993
 1988 09 30 54156.880005
 1988 10 03 29155·699997
 1988 10 04 88155.389999
 1988 10 05 59155.759995
 1988 10 06 60155·820007
 1988 10 07 84158·449997
 1988 10 10 92158·639999
 1988 10 11 45158.520004
 1988 10 12 53158·369995
 1988 10 13 51157.179993
 1988 10 14 5157.789993
 1988 10 17 32157.539993
 1988 10 18 57158.839996
 1988 10 19 87159·419998
 1988 10 20 13160·539993
 1988 10 21 37160·860001
 1988 10 24 23161.000000
 1988 10 25 73160.440002
 1988 10 26 31160.289993
 1988 10 27 6159·699997
 1988 10 28 27158·559998
 1988 10 31 16158·360001
 1988 11 01 95158·610001
 1988 11 02 7158·539993
 1988 11 03 68158·949997
 1988 11 04 48158·449997
 1988 11 07 70157·110001
 1988 11 08 34156.580002
 1988 11 09 73156.330002
 1988 11 10 26155·869995
 1988 11 11 42155·610001
 1988 11 14 7153.300003
 1988 11 15 91152·910004
 1988 11 16 30152.759995
 1988 11 17 25151·089996
 1988 11 18 69151.460007
 1988 11 21 98151·440002
 1988 11 22 68151.789993
 1988 11 23 57152·729996
 1988 11 25 90152.509995
 1988 11 28 94152·369995
 1988 11 29 71153.559998
 1988 11 30 0155·149994
 1988 12 01 65154.990005
 1988 12 02 6154.619995
 1988 12 05 96156·070007
 1988 12 06 42157·089996
 1988 12 07 11157·699997
 1988 12 08 82157·360001
 1988 12 09 25157·119995
 1988 12 12 97157.610001
 1988 12 13 73156·550003
 1988 12 14 99156.410004
 1988 12 15 64156·029999
 1988 12 16 1156.479996
 1988 12 19 21157·740005
 1988 12 20 57158.419998
 1988 12 21 44157·190002
 1988 12 22 19157·199997
 1988 12 23 49157·419998
 1988 12 27 82157·470001
 1988 12 28 23157·190002
 1988 12 29 38158·279999
 1988 12 30 75158·460007
 1989 01 03  23157·809998
 1989 01 04  82158·759995
 1989 01 05  70159·690002
 1989 01 06  44160·039993
 1989 01 09  56160.050003
 1989 01 10  28159.949997
 1989 01 11  54160·100006
 1989 01 12  25161.300003
 1989 01 13  82161·100006
 1989 01 16  93161·529999
 1989 01 17  53161.220001
 1989 01 18  12162.490005
 1989 01 19  26163.160004
 1989 01 20  32162.759995
 1989 01 23  54163·119995
 1989 01 24  24163·350006
 1989 01 25  37163·770004
 1989 01 26  28165·410004
 1989 01 27  71167.289993
 1989 01 30  6166·889999
 1989 01 31  93168.199997
 1989 02 01  88168·669998
 1989 02 02  40168.639999
 1989 02 03  26168·610001
 1989 02 06  93168.389999
 1989 02 07  42170·149994
 1989 02 08  26170.320007
 1989 02 09  78169·449997
 1989 02 10  62167·919998
 1989 02 13  48166·089996
 1989 02 14  16166·800003
 1989 02 15  83166.970001
 1989 02 16  51167·470001
 1989 02 17  87168.449997
 1989 02 21  23168·460007
 1989 02 22  83167.949997
 1989 02 23  35165.960007
 1989 02 24  66165.960007
 1989 02 27  85163.960007
 1989 02 28  49164.580002
 1989 03 01  15165·110001
 1989 03 02  16165.270004
 1989 03 03  64165·779999
 1989 03 06  74167·460007
 1989 03 07  16167.690002
 1989 03 08  95167·979996
 1989 03 09  49167.539993
 1989 03 10  77167.169998
 1989 03 13  88168·250000
 1989 03 14  84168.300003
 1989 03 15  53168.580002
 1989 03 16  2170.089996
 1989 03 17  7169.919998
 1989 03 20  89166·350006
 1989 03 21  13165·970001
 1989 03 22  19165.610001
 1989 03 23  74165.610001
 1989 03 27  42165·119995
 1989 03 28  92165.990005
 1989 03 29  22166·240005
 1989 03 30  13166·789993
 1989 03 31  99167·619995
 1989 04 03  78168.649994
 1989 04 04  30168·449997
 1989 04 05  75168.520004
 1989 04 06  43168·470001
 1989 04 07  84169.210007
 1989 04 10  87169·460007
 1989 04 11  35169.949997
 1989 04 12  80170.410004
 1989 04 13  49170·169998
 1989 04 14  62171.509995
 1989 04 17  94171.500000
 1989 04 18  42173·500000
 1989 04 19  34174·250000
 1989 04 20  50174·479996
 1989 04 21  77175·240005
 1989 04 24  85175·240005
 1989 04 25  28175.300003
 1989 04 26  69174·339996
 1989 04 27  35175.910004
 1989 04 28  91175·729996
 1989 05 01  43175.740005
 1989 05 02  63176·119995
 1989 05 03  42175.360001
 1989 05 04  67175·399994
 1989 05 05  18176.559998
 1989 05 08  3175.160004
 1989 05 09  0174.779999
 1989 05 10  43174·360001
 1989 05 11  15174.940002
 1989 05 12  81178.169998
 1989 05 15  34179·330002
 1989 05 16  78179·330002
 1989 05 17  23180·429993
 1989 05 18  17180.779999
 1989 05 19  94182.270004
 1989 05 22  52183·130005
 1989 05 23  54182.600006
 1989 05 24  55181·330002
 1989 05 25  55181.639999
 1989 05 26  72182.750000
 1989 05 30  46183·250000
 1989 05 31  65182·770004
 1989 06 01  18183·539993
 1989 06 02  70185.199997
 1989 06 05  62185.339996
 1989 06 06  40184.570007
 1989 06 07  9186.100006
 1989 06 08  2186·250000
 1989 06 09  89186.179993
 1989 06 12  0185.949997
 1989 06 13  77185·729996
 1989 06 14  50184·970001
 1989 06 15  42184.410004
 1989 06 16  89183.039993
 1989 06 19  98183.169998
 1989 06 20  21183.580002
 1989 06 21  57183·089996
 1989 06 22  75183.309998
 1989 06 23  73186·020004
 1989 06 26  47186.160004
 1989 06 27  97186.660004
 1989 06 28  54186.350006
 1989 06 29  26184·949997
 1989 06 30  83181.779999
 1989 07 03  51181·369995
 1989 07 05  43182·220001
 1989 07 06  9182.619995
 1989 07 07  12184·789993
 1989 07 10  32185·500000
 1989 07 11  88187·139999
 1989 07 12  96187.220001
 1989 07 13  40187·350006
 1989 07 14  76188·029999
 1989 07 17  58188·619995
 1989 07 18  89188.399994
 1989 07 19  99190·059998
 1989 07 20  48190.830002
 1989 07 21  45189.919998
 1989 07 24  11189.919998
 1989 07 25  46189·960007
 1989 07 26  34190.820007
 1989 07 27  71192·880005
 1989 07 28  15193·350006
 1989 07 31  62195.009995
 1989 08 01  48195.990005
 1989 08 02  79194.309998
 1989 08 03  75194·869995
 1989 08 04  53195.029999
 1989 08 07  29196·970001
 1989 08 08  37197.210007
 1989 08 09  91197.809998
 1989 08 10  52197·399994
 1989 08 11  37198·270004
 1989 08 14  41195.350006
 1989 08 15  89195.039993
 1989 08 16  15195.699997
 1989 08 17  63195·690002
 1989 08 18  9195.570007
 1989 08 21  20195·699997
 1989 08 22  24193.039993
 1989 08 23  17194·809998
 1989 08 24  85198.210007
 1989 08 25  58198·770004
 1989 08 28  86198·500000
 1989 08 29  39198·520004
 1989 08 30  39198.589996
 1989 08 31  5198.350006
 1989 09 01  31199.559998
 1989 09 05  92199·759995
 1989 09 06  65199.050003
 1989 09 07  85197·869995
 1989 09 08  17197·350006
 1989 09 11  62197.259995
 1989 09 12  82197.580002
 1989 09 13  48197.970001
 1989 09 14  25195·800003
 1989 09 15  63195.149994
 1989 09 18  33195.690002
 1989 09 19  72196·389999
 1989 09 20  62195·990005
 1989 09 21  34196·679993
 1989 09 22  89196.220001
 1989 09 25  55196·029999
 1989 09 26  60195·949997
 1989 09 27  36195·220001
 1989 09 28  43196·910004
 1989 09 29  23197.910004
 1989 10 02  75198·410004
 1989 10 03  57200.300003
 1989 10 04  14201·699997
 1989 10 05  26201·860001
 1989 10 06  89202·720001
 1989 10 09  11203.100006
 1989 10 10  47203·449997
 1989 10 11  41202·750000
 1989 10 12  8201.610001
 1989 10 13  36200.839996
 1989 10 16  11193.050003
 1989 10 17  66193.039993
 1989 10 18  64193·300003
 1989 10 19  94196·410004
 1989 10 20  99195.960007
 1989 10 23  28196.110001
 1989 10 24  15194.380005
 1989 10 25  73193·750000
 1989 10 26  31192·880005
 1989 10 27  78190.610001
 1989 10 30  40189·750000
 1989 10 31  87191.539993
 1989 11 01  52192·169998
 1989 11 02  90191·949997
 1989 11 03  48191·119995
 1989 11 06  72190.240005
 1989 11 07  30188.580002
 1989 11 08  64191·000000
 1989 11 09  69190.789993
 1989 11 10  92190.990005
 1989 11 13  59191.589996
 1989 11 14  27191·630005
 1989 11 15  61191.720001
 1989 11 16  35191.919998
 1989 11 17  59192.479996
 1989 11 20  28192·399994
 1989 11 21  5191.380005
 1989 11 22  14192·110001
 1989 11 24  73193.259995
 1989 11 27  44194·229996
 1989 11 28  7194·320007
 1989 11 29  66194.100006
 1989 11 30  71194·300003
 1989 12 01  74196.770004
 1989 12 04  0196.729996
 1989 12 05  55197.139999
 1989 12 06  47196·039993
 1989 12 07  43196.009995
 1989 12 08  39195.770004
 1989 12 11  68195.339996
 1989 12 12  21196·500000
 1989 12 13  3197.440002
 1989 12 14  7196.860001
 1989 12 15  18196.199997
 1989 12 18  35195.520004
 1989 12 19  28191·750000
 1989 12 20  11191·550003
 1989 12 21  43192·300003
 1989 12 22  60193·889999
 1989 12 26  19194·110001
 1989 12 27  81194.809998
 1989 12 28  7195.720001
 1989 12 29  90197.279999
 1990 01 02 2200.330002
 1990 01 03 74200·869995
 1990 01 04 96200.110001
 1990 01 05 43198.559998
 1990 01 08 26197·649994
 1990 01 09 73197·660004
 1990 01 10 24195·509995
 1990 01 11 64195.320007
 1990 01 12 68194.500000
 1990 01 15 83189.949997
 1990 01 16 29190.059998
 1990 01 17 21190.850006
 1990 01 18 27188·729996
 1990 01 19 37189·880005
 1990 01 22 73189.660004
 1990 01 23 10185·820007
 1990 01 24 28185·119995
 1990 01 25 91185·080002
 1990 01 26 45183·220001
 1990 01 29 49182.330002
 1990 01 30 24181·160004
 1990 01 31 26182·509995
 1990 02 01 58182.929993
 1990 02 02 83184.550003
 1990 02 05 87184·710007
 1990 02 06 50184·250000
 1990 02 07 48185·570007
 1990 02 08 80186·869995
 1990 02 09 20186·229996
 1990 02 12 94185.809998
 1990 02 13 80184.580002
 1990 02 14 35185.399994
 1990 02 15 48186·410004
 1990 02 16 14186·720001
 1990 02 20 40185·369995
 1990 02 21 66182·889999
 1990 02 22 20184.220001
 1990 02 23 93181·839996
 1990 02 26 43182.850006
 1990 02 27 19184.529999
 1990 02 28 12185·410004
 1990 03 01 37186·059998
 1990 03 02 25186.949997
 1990 03 05 61187·330002
 1990 03 06 25188·110001
 1990 03 07 76188.610001
 1990 03 08 50189·539993
 1990 03 09 88189·440002
 1990 03 12 84188·889999
 1990 03 13 70188.789993
 1990 03 14 6188.220001
 1990 03 15 18188.839996
 1990 03 16 40190·300003
 1990 03 19 98191.149994
 1990 03 20 5191·490005
 1990 03 21 95190.429993
 1990 03 22 67189.279999
 1990 03 23 67188·050003
 1990 03 26 86189·139999
 1990 03 27 89189·929993
 1990 03 28 67190·279999
 1990 03 29 9190·059998
 1990 03 30 11189.690002
 1990 04 02 94189·139999
 1990 04 03 64190.869995
 1990 04 04 82191.139999
 1990 04 05 68190.360001
 1990 04 06 29189·800003
 1990 04 09 9189·690002
 1990 04 10 65189·949997
 1990 04 11 70190·289993
 1990 04 12 38191·309998
 1990 04 16 78192.619995
 1990 04 17 67191·520004
 1990 04 18 55191·589996
 1990 04 19 90189·289993
 1990 04 20 70188·089996
 1990 04 23 18186·339996
 1990 04 24 86185·059998
 1990 04 25 79184.839996
 1990 04 26 11185·270004
 1990 04 27 75185·149994
 1990 04 30 50183.910004
 1990 05 01 25184·789993
 1990 05 02 52185·610001
 1990 05 03 21186.940002
 1990 05 04 61187·649994
 1990 05 07 72188.990005
 1990 05 08 68189.429993
 1990 05 09 61189.860001
 1990 05 10 57190.880005
 1990 05 11 88194.520004
 1990 05 14 59197.580002
 1990 05 15 27196.070007
 1990 05 16 0195·899994
 1990 05 17 68197·000000
 1990 05 18 51196.190002
 1990 05 21 76198.389999
 1990 05 22 78199.399994
 1990 05 23 32198.940002
 1990 05 24 94199.119995
 1990 05 25 89198.710007
 1990 05 29 5199.630005
 1990 05 30 22200.389999
 1990 05 31 64200·220001
 1990 06 01 74201.020004
 1990 06 04 18203.429993
 1990 06 05 9203.960007
 1990 06 06 60203.009995
 1990 06 07 61202.750000
 1990 06 08 79201·460007
 1990 06 11 86200·529999
 1990 06 12 9203·220001
 1990 06 13 8203.330002
 1990 06 14 77202.470001
 1990 06 15 73201·350006
 1990 06 18 60201.199997
 1990 06 19 96198.970001
 1990 06 20 26199.460007
 1990 06 21 13199·750000
 1990 06 22 89200·910004
 1990 06 25 31197.800003
 1990 06 26 61197.440002
 1990 06 27 76197.139999
 1990 06 28 97198·190002
 1990 06 29 46198·919998
 1990 07 02 48199·179993
 1990 07 03 57199·639999
 1990 07 05 9199.470001
 1990 07 06 97198.850006
 1990 07 09 72199.410004
 1990 07 10 73199.229996
 1990 07 11 75199.960007
 1990 07 12 65202.119995
 1990 07 13 48204·160004
 1990 07 16 70204.240005
 1990 07 17 70204.080002
 1990 07 18 58202·970001
 1990 07 19 13201.520004
 1990 07 20 17202·149994
 1990 07 23 96199.660004
 1990 07 24 6196·410004
 1990 07 25 31197·059998
 1990 07 26 6197·160004
 1990 07 27 77196.440002
 1990 07 30 67195.800003
 1990 07 31 88196.690002
 1990 08 01 59196.529999
 1990 08 02 63195.660004
 1990 08 03 23193·300003
 1990 08 06 98189.509995
 1990 08 07 19185·639999
 1990 08 08 31186.110001
 1990 08 09 79187.149994
 1990 08 10 99186.910004
 1990 08 13 54184·649994
 1990 08 14 81187·139999
 1990 08 15 67187.800003
 1990 08 16 53186·929993
 1990 08 17 60182.820007
 1990 08 20 37180.770004
 1990 08 21 45180.009995
 1990 08 22 49177·570007
 1990 08 23 55173·539993
 1990 08 24 51170·529999
 1990 08 27 93176·839996
 1990 08 28 0176.550003
 1990 08 29 83178.360001
 1990 08 30 98177·800003
 1990 08 31 19176.820007
 1990 09 04 43177.020004
 1990 09 05 14177.839996
 1990 09 06 77177.759995
 1990 09 07 53177.570007
 1990 09 10 41178.979996
 1990 09 11 42176.929993
 1990 09 12 16177.020004
 1990 09 13 54177.020004
 1990 09 14 82174·979996
 1990 09 17 85174.380005
 1990 09 18 63174·660004
 1990 09 19 1174·910004
 1990 09 20 79173·649994
 1990 09 21 89171.130005
 1990 09 24 94170.570007
 1990 09 25 3168.619995
 1990 09 26 70168.619995
 1990 09 27 21168·050003
 1990 09 28 10167.110001
 1990 10 01 90171·789993
 1990 10 02 17174·360001
 1990 10 03 77172·440002
 1990 10 04 37170.830002
 1990 10 05 20171.339996
 1990 10 08 10171.580002
 1990 10 09 75170.839996
 1990 10 10 23166.779999
 1990 10 11 73164·360001
 1990 10 12 59163·860001
 1990 10 15 60165.610001
 1990 10 16 46165·479996
 1990 10 17 57163·979996
 1990 10 18 5166.399994
 1990 10 19 1169.690002
 1990 10 22 5171.389999
 1990 10 23 2171·039993
 1990 10 24 9170·270004
 1990 10 25 91170·419998
 1990 10 26 25168·740005
 1990 10 29 67167·100006
 1990 10 30 58165·289993
 1990 10 31 51166.070007
 1990 11 01 58166.820007
 1990 11 02 32169.360001
 1990 11 05 67170·839996
 1990 11 06 23171.009995
 1990 11 07 78169.610001
 1990 11 08 4168.529999
 1990 11 09 73170.639999
 1990 11 12 78174.029999
 1990 11 13 85174.020004
 1990 11 14 15175·309998
 1990 11 15 39174·809998
 1990 11 16 9173·949997
 1990 11 19 6174.289993
 1990 11 20 21174·250000
 1990 11 21 53172.479996
 1990 11 23 36172·979996
 1990 11 26 91172.660004
 1990 11 27 5173.830002
 1990 11 28 27174.759995
 1990 11 29 2173·789993
 1990 11 30 15176.169998
 1990 12 03 71177·479996
 1990 12 04 0178·440002
 1990 12 05 77180·550003
 1990 12 06 78182·830002
 1990 12 07 54180.169998
 1990 12 10 35179.970001
 1990 12 11 55179.970001
 1990 12 12 5180.580002
 1990 12 13 8180.839996
 1990 12 14 18180.339996
 1990 12 17 56178.889999
 1990 12 18 48180.529999
 1990 12 19 15180.940002
 1990 12 20 64181.089996
 1990 12 21 22181·830002
 1990 12 24 82181·490005
 1990 12 26 83181·460007
 1990 12 27 11181·220001
 1990 12 28 24180·059998
 1990 12 31 6180·860001
 1991 01 02  42180.970001
 1991 01 03  20179·000000
 1991 01 04  55176·800003
 1991 01 07  47176·259995
 1991 01 08  50173·690002
 1991 01 09  80175·800003
 1991 01 10  35172·779999
 1991 01 11  55173·130005
 1991 01 14  88173.130005
 1991 01 15  4171·990005
 1991 01 16  8173.910004
 1991 01 17  4179.779999
 1991 01 18  63181.639999
 1991 01 21  29181·630005
 1991 01 22  43181.429993
 1991 01 23  96181.509995
 1991 01 24  7184.160004
 1991 01 25  19185·020004
 1991 01 28  34185.369995
 1991 01 29  56184·910004
 1991 01 30  75187.750000
 1991 01 31  62189·479996
 1991 02 01  0190·279999
 1991 02 04  35192.630005
 1991 02 05  50194·470001
 1991 02 06  70197·720001
 1991 02 07  85200.259995
 1991 02 08  7198.139999
 1991 02 11  38202·929993
 1991 02 12  81203.899994
 1991 02 13  59203.509995
 1991 02 14  73204·070007
 1991 02 15  71203.679993
 1991 02 19  58203·919998
 1991 02 20  16203.720001
 1991 02 21  58202.279999
 1991 02 22  6204.539993
 1991 02 25  90204.309998
 1991 02 26  74202·789993
 1991 02 27  14203.220001
 1991 02 28  24204·169998
 1991 03 01  88204·750000
 1991 03 04  79205.759995
 1991 03 05  14209·080002
 1991 03 06  32210.169998
 1991 03 07  91208·910004
 1991 03 08  98209·550003
 1991 03 11  61207·710007
 1991 03 12  62207.029999
 1991 03 13  62207·149994
 1991 03 14  27209·179993
 1991 03 15  78207.320007
 1991 03 18  69206.850006
 1991 03 19  88205·949997
 1991 03 20  84204.300003
 1991 03 21  17205.500000
 1991 03 22  36204·059998
 1991 03 25  83205·850006
 1991 03 26  13208.649994
 1991 03 27  52209.929993
 1991 03 28  70209·149994
 1991 04 01  84208.529999
 1991 04 02  84210.850006
 1991 04 03  85212.130005
 1991 04 04  2212.360001
 1991 04 05  55212.020004
 1991 04 08  91210.679993
 1991 04 09  40210.880005
 1991 04 10  89208·809998
 1991 04 11  83211·130005
 1991 04 12  53212·050003
 1991 04 15  69212·500000
 1991 04 16  12215·309998
 1991 04 17  80217.320007
 1991 04 18  14217.160004
 1991 04 19  45215.910004
 1991 04 22  78213·710007
 1991 04 23  86212·979996
 1991 04 24  43212·600006
 1991 04 25  71212·619995
 1991 04 26  18211·059998
 1991 04 29  63211·449997
 1991 04 30  34209·669998
 1991 05 01  70210.919998
 1991 05 02  90211·979996
 1991 05 03  98211.520004
 1991 05 06  7211.520004
 1991 05 07  94211.520004
 1991 05 08  75210.610001
 1991 05 09  5212.789993
 1991 05 10  6213·070007
 1991 05 13  19209.720001
 1991 05 14  80209·500000
 1991 05 15  21207.070007
 1991 05 16  99206·809998
 1991 05 17  43206.990005
 1991 05 20  35207·309998
 1991 05 21  10208·809998
 1991 05 22  81208.860001
 1991 05 23  93209.759995
 1991 05 24  99209.949997
 1991 05 28  59211.949997
 1991 05 29  71212·940002
 1991 05 30  19215·289993
 1991 05 31  51216.229996
 1991 06 03  81216·229996
 1991 06 04  13215·460007
 1991 06 05  97215.619995
 1991 06 06  0214.520004
 1991 06 07  14213.380005
 1991 06 10  77211.389999
 1991 06 11  27212·190002
 1991 06 12  77211·759995
 1991 06 13  22210·020004
 1991 06 14  56212·300003
 1991 06 17  33212.309998
 1991 06 18  39212·100006
 1991 06 19  91210·520004
 1991 06 20  70208.919998
 1991 06 21  68209.630005
 1991 06 24  66209.630005
 1991 06 25  35206·789993
 1991 06 26  62206.309998
 1991 06 27  5207·369995
 1991 06 28  66207·369995
 1991 07 01  91209.339996
 1991 07 02  3209.339996
 1991 07 03  47209·119995
 1991 07 05  70207·940002
 1991 07 08  23209.320007
 1991 07 09  85209·869995
 1991 07 10  16210·830002
 1991 07 11  35209.660004
 1991 07 12  18211.490005
 1991 07 15  28212.500000
 1991 07 16  66212·570007
 1991 07 17  43212.479996
 1991 07 18  90213·789993
 1991 07 19  77214.050003
 1991 07 22  69213·419998
 1991 07 23  0213.389999
 1991 07 24  76210·990005
 1991 07 25  1211.300003
 1991 07 26  28211·789993
 1991 07 29  38212.490005
 1991 07 30  39214.399994
 1991 07 31  92215·190002
 1991 08 01  67215.240005
 1991 08 02  14216.089996
 1991 08 05  67215.080002
 1991 08 06  72216.600006
 1991 08 07  37217.110001
 1991 08 08  8217·419998
 1991 08 09  73216.520004
 1991 08 12  83215.750000
 1991 08 13  13217·800003
 1991 08 14  29217.880005
 1991 08 15  94217·979996
 1991 08 16  96217.250000
 1991 08 19  96214·910004
 1991 08 20  7211·869995
 1991 08 21  94217.330002
 1991 08 22  4218.000000
 1991 08 23  11219.729996
 1991 08 26  99219·240005
 1991 08 27  61219.070007
 1991 08 28  25220·639999
 1991 08 29  8220·770004
 1991 08 30  87220·570007
 1991 09 03  7221.050003
 1991 09 04  6218·600006
 1991 09 05  62217·570007
 1991 09 06  77217·309998
 1991 09 09  71216·679993
 1991 09 10  14216.399994
 1991 09 11  75214·619995
 1991 09 12  1215·919998
 1991 09 13  14216.289993
 1991 09 16  43214.990005
 1991 09 17  72215.600006
 1991 09 18  16215·750000
 1991 09 19  26217.220001
 1991 09 20  14217·300003
 1991 09 23  2217.089996
 1991 09 24  3216.929993
 1991 09 25  19217·070007
 1991 09 26  69217.100006
 1991 09 27  42217.570007
 1991 09 30  69217.160004
 1991 10 01  30217·899994
 1991 10 02  79218·160004
 1991 10 03  91217·240005
 1991 10 04  46215.570007
 1991 10 07  24213·699997
 1991 10 08  37213.399994
 1991 10 09  75213.199997
 1991 10 10  89213·039993
 1991 10 11  87213.500000
 1991 10 14  62216.179993
 1991 10 15  45218.949997
 1991 10 16  82220·320007
 1991 10 17  32220.520004
 1991 10 18  99220·020004
 1991 10 21  76219.919998
 1991 10 22  30219·199997
 1991 10 23  99218·259995
 1991 10 24  16217·770004
 1991 10 25  68216.210007
 1991 10 28  66217·970001
 1991 10 29  48219·259995
 1991 10 30  8220.339996
 1991 10 31  47220.410004
 1991 11 01  45221·160004
 1991 11 04  69219·779999
 1991 11 05  95219·949997
 1991 11 06  62218.940002
 1991 11 07  49220.949997
 1991 11 08  73222.350006
 1991 11 11  19221·279999
 1991 11 12  91223·279999
 1991 11 13  86223·419998
 1991 11 14  0223.869995
 1991 11 15  51223.199997
 1991 11 18  32216.509995
 1991 11 19  86216.460007
 1991 11 20  12214·139999
 1991 11 21  84214.100006
 1991 11 22  11213.710007
 1991 11 25  7211·839996
 1991 11 26  96212.270004
 1991 11 27  38212.279999
 1991 11 29  79211.710007
 1991 12 02  30214·320007
 1991 12 03  66214·479996
 1991 12 04  56214·600006
 1991 12 05  10213·990005
 1991 12 06  61214.979996
 1991 12 09  60214·649994
 1991 12 10  8213·660004
 1991 12 11  7213·550003
 1991 12 12  32214·589996
 1991 12 13  40216·440002
 1991 12 16  88217.020004
 1991 12 17  93216·649994
 1991 12 18  1215.619995
 1991 12 19  94215.619995
 1991 12 20  15217·850006
 1991 12 23  19222.580002
 1991 12 24  48225.139999
 1991 12 26  36227·229996
 1991 12 27  34228·429993
 1991 12 30  60233·080002
 1991 12 31  80234·779999
 1992 01 02 3234·360001
 1992 01 03 13235·729996
 1992 01 06 18235.809998
 1992 01 07 29235.389999
 1992 01 08 58237.110001
 1992 01 09 46237·570007
 1992 01 10 17236.399994
 1992 01 13 51234·970001
 1992 01 14 88237·750000
 1992 01 15 53238·399994
 1992 01 16 8238.470001
 1992 01 17 29237.419998
 1992 01 20 8237·160004
 1992 01 21 78235.600006
 1992 01 22 66236·350006
 1992 01 23 68237.399994
 1992 01 24 54236·270004
 1992 01 27 89236·139999
 1992 01 28 91235·789993
 1992 01 29 1236·669998
 1992 01 30 90233.820007
 1992 01 31 82234·139999
 1992 02 03 9233·089996
 1992 02 04 84235.279999
 1992 02 05 3236.740005
 1992 02 06 75236·119995
 1992 02 07 71236.449997
 1992 02 10 98235.460007
 1992 02 11 7235.809998
 1992 02 12 13237.929993
 1992 02 13 51237.990005
 1992 02 14 51235·720001
 1992 02 18 39235·509995
 1992 02 19 64232·619995
 1992 02 20 50235·419998
 1992 02 21 73235·619995
 1992 02 24 62234.720001
 1992 02 25 22234·139999
 1992 02 26 94235·949997
 1992 02 27 23236·339996
 1992 02 28 64236.509995
 1992 03 02 8235·339996
 1992 03 03 33235·500000
 1992 03 04 80235·240005
 1992 03 05 58233·210007
 1992 03 06 64231·660004
 1992 03 09 41230.490005
 1992 03 10 53232.570007
 1992 03 11 82231.539993
 1992 03 12 60230·190002
 1992 03 13 21231.149994
 1992 03 16 72230.960007
 1992 03 17 98232.710007
 1992 03 18 91233.330002
 1992 03 19 96233.330002
 1992 03 20 94233.589996
 1992 03 23 95233.589996
 1992 03 24 75233·570007
 1992 03 25 18232·690002
 1992 03 26 0232·600006
 1992 03 27 86231·660004
 1992 03 30 56229·429993
 1992 03 31 62229.779999
 1992 04 01 99229.279999
 1992 04 02 8229·389999
 1992 04 03 4227.199997
 1992 04 06 28229·309998
 1992 04 07 20229·350006
 1992 04 08 24225·119995
 1992 04 09 13226·580002
 1992 04 10 42228·699997
 1992 04 13 21229·320007
 1992 04 14 22233.389999
 1992 04 15 2234.580002
 1992 04 16 53234.580002
 1992 04 20 84234.149994
 1992 04 21 16230.910004
 1992 04 22 15231·160004
 1992 04 23 38231.399994
 1992 04 24 14231·630005
 1992 04 27 42230.179993
 1992 04 28 21229·809998
 1992 04 29 97231.759995
 1992 04 30 44233·350006
 1992 05 01 65233·529999
 1992 05 04 14234.949997
 1992 05 05 54235·550003
 1992 05 06 30235.660004
 1992 05 07 70234·960007
 1992 05 08 14234·869995
 1992 05 11 62235.759995
 1992 05 12 55235.770004
 1992 05 13 73234·830002
 1992 05 14 64234.529999
 1992 05 15 94232·619995
 1992 05 18 24232.779999
 1992 05 19 10234.220001
 1992 05 20 34234.570007
 1992 05 21 52234.020004
 1992 05 22 69233.610001
 1992 05 26 45233·240005
 1992 05 27 18232.300003
 1992 05 28 60234.259995
 1992 05 29 46235.339996
 1992 06 01 64235·149994
 1992 06 02 36235.149994
 1992 06 03 69234·710007
 1992 06 04 39234.009995
 1992 06 05 82233.330002
 1992 06 08 30233·199997
 1992 06 09 55232·820007
 1992 06 10 52230·750000
 1992 06 11 36229.830002
 1992 06 12 70231·320007
 1992 06 15 18231·089996
 1992 06 16 19230.949997
 1992 06 17 89229·339996
 1992 06 18 51226.050003
 1992 06 19 83226·789993
 1992 06 22 94226.600006
 1992 06 23 29227.300003
 1992 06 24 92226.979996
 1992 06 25 1227·259995
 1992 06 26 61226·210007
 1992 06 29 68229.259995
 1992 06 30 37229.800003
 1992 07 01 47231·839996
 1992 07 02 25233·300003
 1992 07 06 46232.080002
 1992 07 07 54232·830002
 1992 07 08 21230.160004
 1992 07 09 19232·529999
 1992 07 10 23233.440002
 1992 07 13 38233·589996
 1992 07 14 49234·690002
 1992 07 15 99234·759995
 1992 07 16 89234.580002
 1992 07 17 9234.509995
 1992 07 20 81233.330002
 1992 07 21 46232.919998
 1992 07 22 57232.550003
 1992 07 23 9231·630005
 1992 07 24 93231.630005
 1992 07 27 68231.990005
 1992 07 28 63234·750000
 1992 07 29 10237·520004
 1992 07 30 85238·139999
 1992 07 31 95238.639999
 1992 08 03 72239.009995
 1992 08 04 3239.130005
 1992 08 05 83238.660004
 1992 08 06 85237.399994
 1992 08 07 71237.809998
 1992 08 10 10235.740005
 1992 08 11 36235·919998
 1992 08 12 19235.940002
 1992 08 13 72235·970001
 1992 08 14 73236.199997
 1992 08 17 20236·979996
 1992 08 18 4236·729996
 1992 08 19 14236·889999
 1992 08 20 63235·300003
 1992 08 21 36236·149994
 1992 08 24 71233.199997
 1992 08 25 60230.759995
 1992 08 26 72231·910004
 1992 08 27 9233.350006
 1992 08 28 78232.960007
 1992 08 31 98233.059998
 1992 09 01 21233.589996
 1992 09 02 89234.869995
 1992 09 03 5236.029999
 1992 09 04 40235.190002
 1992 09 08 53234.509995
 1992 09 09 52234.039993
 1992 09 10 60236·110001
 1992 09 11 24236.470001
 1992 09 14 38239·360001
 1992 09 15 98239.350006
 1992 09 16 73237·570007
 1992 09 17 13237.160004
 1992 09 18 70237·779999
 1992 09 21 53237.779999
 1992 09 22 3237·449997
 1992 09 23 96235·240005
 1992 09 24 67235.800003
 1992 09 25 66235·710007
 1992 09 28 29233.960007
 1992 09 29 84234·399994
 1992 09 30 75235.289993
 1992 10 01 14235.399994
 1992 10 02 60234.169998
 1992 10 05 16231.059998
 1992 10 06 61230·020004
 1992 10 07 97230·229996
 1992 10 08 26230·059998
 1992 10 09 55230.039993
 1992 10 12 21229·759995
 1992 10 13 39231·589996
 1992 10 14 84232·070007
 1992 10 15 89231.639999
 1992 10 16 73232·320007
 1992 10 19 92234.309998
 1992 10 20 16235.850006
 1992 10 21 30235.000000
 1992 10 22 62235.380005
 1992 10 23 31235.080002
 1992 10 26 29236.190002
 1992 10 27 17236.649994
 1992 10 28 56237.250000
 1992 10 29 57238·009995
 1992 10 30 54238.130005
 1992 11 02 12239.080002
 1992 11 03 51239·149994
 1992 11 04 93238.210007
 1992 11 05 47237.410004
 1992 11 06 4237.550003
 1992 11 09 64238.720001
 1992 11 10 92238·929993
 1992 11 11 91240.619995
 1992 11 12 4241.009995
 1992 11 13 40240.850006
 1992 11 16 29240.830002
 1992 11 17 92240·000000
 1992 11 18 51241·089996
 1992 11 19 49241·539993
 1992 11 20 3243.250000
 1992 11 23 82243.119995
 1992 11 24 9244.600006
 1992 11 25 84244.809998
 1992 11 27 40246.160004
 1992 11 30 17246.070007
 1992 12 01 64246·179993
 1992 12 02 65245.919998
 1992 12 03 91245·809998
 1992 12 04 79247·020004
 1992 12 07 30248.360001
 1992 12 08 35249·220001
 1992 12 09 31249·220001
 1992 12 10 75248·369995
 1992 12 11 44247.679993
 1992 12 14 64247.940002
 1992 12 15 61246·869995
 1992 12 16 36247.190002
 1992 12 17 70247.869995
 1992 12 18 46250.789993
 1992 12 21 5250.779999
 1992 12 22 19251·149994
 1992 12 23 95250.899994
 1992 12 24 0250·479996
 1992 12 28 14250.470001
 1992 12 29 5252·149994
 1992 12 30 32250.720001
 1992 12 31 71251·289993
 1993 01 04  64250·380005
 1993 01 05  2249·240005
 1993 01 06  20249·070007
 1993 01 07  26249.509995
 1993 01 08  55247·050003
 1993 01 11  40247.240005
 1993 01 12  20247.479996
 1993 01 13  62248.520004
 1993 01 14  12250.300003
 1993 01 15  77252.229996
 1993 01 18  22251·149994
 1993 01 19  96251·529999
 1993 01 20  86250·919998
 1993 01 21  94250.830002
 1993 01 22  37251.960007
 1993 01 25  72253.410004
 1993 01 26  52254.479996
 1993 01 27  98253·100006
 1993 01 28  4251·990005
 1993 01 29  61252.050003
 1993 02 01  11254·110001
 1993 02 02  20254·389999
 1993 02 03  85256.850006
 1993 02 04  56258·350006
 1993 02 05  87258.239990
 1993 02 08  18257.809998
 1993 02 09  69256.910004
 1993 02 10  76255.850006
 1993 02 11  32257.290009
 1993 02 12  71256.619995
 1993 02 16  69254·949997
 1993 02 17  65248·330002
 1993 02 18  20249.970001
 1993 02 19  89248.070007
 1993 02 22  21248·889999
 1993 02 23  93248.589996
 1993 02 24  53251·300003
 1993 02 25  1252.300003
 1993 02 26  90253.050003
 1993 03 01  54253.509995
 1993 03 02  55255.449997
 1993 03 03  64256·850006
 1993 03 04  63256·640015
 1993 03 05  66256.589996
 1993 03 08  77259.170013
 1993 03 09  61259.790009
 1993 03 10  53260.600006
 1993 03 11  74260.940002
 1993 03 12  94259·519989
 1993 03 15  98258.440002
 1993 03 16  97258.730011
 1993 03 17  48258·329987
 1993 03 18  6258·369995
 1993 03 19  7258.790009
 1993 03 22  59257.140015
 1993 03 23  80256·640015
 1993 03 24  40256.910004
 1993 03 25  43257·519989
 1993 03 26  27257.880005
 1993 03 29  91258.359985
 1993 03 30  45258.359985
 1993 03 31  89260·010010
 1993 04 01  13259·000000
 1993 04 02  24257·750000
 1993 04 05  97252·979996
 1993 04 06  52253.500000
 1993 04 07  56253.029999
 1993 04 08  49253.520004
 1993 04 12  96255·809998
 1993 04 13  63257.230011
 1993 04 14  18257.100006
 1993 04 15  60256·559998
 1993 04 16  68256.619995
 1993 04 19  78256·420013
 1993 04 20  87255·460007
 1993 04 21  76254.509995
 1993 04 22  63254·520004
 1993 04 23  80251·440002
 1993 04 26  76250.380005
 1993 04 27  41249·800003
 1993 04 28  56250.410004
 1993 04 29  75250.529999
 1993 04 30  23252·550003
 1993 05 03  23252·940002
 1993 05 04  48254·529999
 1993 05 05  95255.410004
 1993 05 06  91254.850006
 1993 05 07  19254.169998
 1993 05 10  64255·020004
 1993 05 11  96254.820007
 1993 05 12  68254.940002
 1993 05 13  45254.800003
 1993 05 14  54251.899994
 1993 05 17  59252.029999
 1993 05 18  66252·509995
 1993 05 19  48255.919998
 1993 05 20  95257.649994
 1993 05 21  93257·640015
 1993 05 24  24256·440002
 1993 05 25  95256·839996
 1993 05 26  85259·470001
 1993 05 27  27260·119995
 1993 05 28  4258.959991
 1993 06 01  81260.579987
 1993 06 02  52260.130005
 1993 06 03  19259·839996
 1993 06 04  95259.250000
 1993 06 07  25258.019989
 1993 06 08  45256·010010
 1993 06 09  51255·600006
 1993 06 10  8255.089996
 1993 06 11  71256·019989
 1993 06 14  39256·309998
 1993 06 15  29256.329987
 1993 06 16  83256·059998
 1993 06 17  89256.750000
 1993 06 18  35256.589996
 1993 06 21  85255·300003
 1993 06 22  82255.410004
 1993 06 23  72255·179993
 1993 06 24  58255.929993
 1993 06 25  75256.899994
 1993 06 28  92259.250000
 1993 06 29  39259.290009
 1993 06 30  59259·440002
 1993 07 01  81259.260010
 1993 07 02  27258·459991
 1993 07 06  36257·510010
 1993 07 07  13255.720001
 1993 07 08  10258.230011
 1993 07 09  25258·579987
 1993 07 12  30258·790009
 1993 07 13  20259·579987
 1993 07 14  93260.079987
 1993 07 15  49259.619995
 1993 07 16  16259.149994
 1993 07 19  7257·589996
 1993 07 20  87257.779999
 1993 07 21  85257.630005
 1993 07 22  14257.470001
 1993 07 23  22257.269989
 1993 07 26  74258.760010
 1993 07 27  49258·779999
 1993 07 28  66258·309998
 1993 07 29  42259·459991
 1993 07 30  60259.250000
 1993 08 02  76259.329987
 1993 08 03  44259·600006
 1993 08 04  67259·570007
 1993 08 05  77259.579987
 1993 08 06  30259.429993
 1993 08 09  39260.750000
 1993 08 10  23260·369995
 1993 08 11  81260.440002
 1993 08 12  0260.910004
 1993 08 13  73259·970001
 1993 08 16  59261.529999
 1993 08 17  55262.140015
 1993 08 18  97263.940002
 1993 08 19  88263·730011
 1993 08 20  52263·519989
 1993 08 23  4263.440002
 1993 08 24  60265·399994
 1993 08 25  55266·549988
 1993 08 26  1266.649994
 1993 08 27  61265·859985
 1993 08 30  51266·739990
 1993 08 31  66267.459991
 1993 09 01  32267·760010
 1993 09 02  82268.010010
 1993 09 03  59267.260010
 1993 09 07  42267·079987
 1993 09 08  95265·140015
 1993 09 09  49264·410004
 1993 09 10  97266·769989
 1993 09 13  26267·579987
 1993 09 14  66266·859985
 1993 09 15  68266.350006
 1993 09 16  2266.329987
 1993 09 17  88265.589996
 1993 09 20  46265·950012
 1993 09 21  71263.910004
 1993 09 22  37264·420013
 1993 09 23  21265·760010
 1993 09 24  59265.890015
 1993 09 27  15267.730011
 1993 09 28  90267·890015
 1993 09 29  46268·339996
 1993 09 30  55267·600006
 1993 10 01  81267.980011
 1993 10 04  74268.109985
 1993 10 05  5268·790009
 1993 10 06  11268.309998
 1993 10 07  76267·579987
 1993 10 08  27267.329987
 1993 10 11  69267·679993
 1993 10 12  27268·290009
 1993 10 13  31268·570007
 1993 10 14  12271.079987
 1993 10 15  30273·029999
 1993 10 18  28272.559998
 1993 10 19  4271·279999
 1993 10 20  16269·670013
 1993 10 21  10269·309998
 1993 10 22  64270·160004
 1993 10 25  76268.339996
 1993 10 26  54268·130005
 1993 10 27  50268.390015
 1993 10 28  11270·429993
 1993 10 29  53270·450012
 1993 11 01  61271.209991
 1993 11 02  22271.209991
 1993 11 03  70270.929993
 1993 11 04  67267·309998
 1993 11 05  2264·839996
 1993 11 08  18266·070007
 1993 11 09  65267.459991
 1993 11 10  75267.559998
 1993 11 11  64268.440002
 1993 11 12  58268.829987
 1993 11 15  47268·989990
 1993 11 16  58268·679993
 1993 11 17  60269.049988
 1993 11 18  87267·230011
 1993 11 19  92266·250000
 1993 11 22  24265·549988
 1993 11 23  28264·500000
 1993 11 24  72265.579987
 1993 11 26  99266.149994
 1993 11 29  3267.059998
 1993 11 30  31266·279999
 1993 12 01  9266·920013
 1993 12 02  95266·890015
 1993 12 03  53267·980011
 1993 12 06  57268.799988
 1993 12 07  17268.910004
 1993 12 08  29268.910004
 1993 12 09  54268·720001
 1993 12 10  18267.739990
 1993 12 13  39267·959991
 1993 12 14  77268·160004
 1993 12 15  14266·570007
 1993 12 16  53266·790009
 1993 12 17  45268·260010
 1993 12 20  40268.670013
 1993 12 21  65268.190002
 1993 12 22  25268·559998
 1993 12 23  29269·450012
 1993 12 27  42270·549988
 1993 12 28  62271.190002
 1993 12 29  21271.429993
 1993 12 30  10271.420013
 1993 12 31  35271·679993
 1994 01 03 88270.299988
 1994 01 04 54269.700012
 1994 01 05 32270.079987
 1994 01 06 93270.760010
 1994 01 07 49271.339996
 1994 01 10 62273.790009
 1994 01 11 65273.799988
 1994 01 12 17273.880005
 1994 01 13 77273·420013
 1994 01 14 8274·350006
 1994 01 17 2274·119995
 1994 01 18 32274·149994
 1994 01 19 28273.760010
 1994 01 20 80274.070007
 1994 01 21 63274.420013
 1994 01 24 89274·239990
 1994 01 25 85272·790009
 1994 01 26 91273.220001
 1994 01 27 92275·529999
 1994 01 28 64276.799988
 1994 01 31 53278·690002
 1994 02 01 79278·119995
 1994 02 02 58278.489990
 1994 02 03 55278·440002
 1994 02 04 65277·910004
 1994 02 07 6272·429993
 1994 02 08 54272·649994
 1994 02 09 90273·630005
 1994 02 10 76273·820007
 1994 02 11 61272·390015
 1994 02 14 1272·880005
 1994 02 15 18273·670013
 1994 02 16 70274·149994
 1994 02 17 56274.739990
 1994 02 18 43272.540009
 1994 02 22 15272.549988
 1994 02 23 51273.079987
 1994 02 24 29272.130005
 1994 02 25 47269·850006
 1994 02 28 80271.390015
 1994 03 01 53270·739990
 1994 03 02 44269.299988
 1994 03 03 10268·940002
 1994 03 04 40269.880005
 1994 03 07 31271·190002
 1994 03 08 87271.290009
 1994 03 09 49270·679993
 1994 03 10 45270·929993
 1994 03 11 67270·390015
 1994 03 14 72271·130005
 1994 03 15 9272·040009
 1994 03 16 71272.779999
 1994 03 17 69273·630005
 1994 03 18 38273.869995
 1994 03 21 60273·869995
 1994 03 22 17273·070007
 1994 03 23 67273·179993
 1994 03 24 46272.369995
 1994 03 25 94270·119995
 1994 03 28 8268·119995
 1994 03 29 18266·959991
 1994 03 30 84262.320007
 1994 03 31 32258·989990
 1994 04 04 97258·149994
 1994 04 05 3259·980011
 1994 04 06 66260.739990
 1994 04 07 17261·609985
 1994 04 08 57261·570007
 1994 04 11 30260.890015
 1994 04 12 30260.989990
 1994 04 13 19259·630005
 1994 04 14 89258.559998
 1994 04 15 31258·769989
 1994 04 18 37259.010010
 1994 04 19 32257·089996
 1994 04 20 19256.970001
 1994 04 21 61258·809998
 1994 04 22 77259·399994
 1994 04 25 75261·140015
 1994 04 26 97261.239990
 1994 04 28 2261·170013
 1994 04 29 62260.839996
 1994 05 02 91262·359985
 1994 05 03 98262·730011
 1994 05 04 61262·309998
 1994 05 05 30262·279999
 1994 05 06 51261.420013
 1994 05 09 24259.049988
 1994 05 10 70257·709991
 1994 05 11 43257.359985
 1994 05 12 48256.369995
 1994 05 13 98256·170013
 1994 05 16 86256.410004
 1994 05 17 91257.859985
 1994 05 18 2261.170013
 1994 05 19 71262·630005
 1994 05 20 89262·459991
 1994 05 23 85262.200012
 1994 05 24 56262·760010
 1994 05 25 20262.660004
 1994 05 26 87263·429993
 1994 05 27 63263·329987
 1994 05 31 81263.350006
 1994 06 01 44263·950012
 1994 06 02 10264·320007
 1994 06 03 89265·609985
 1994 06 06 69266.380005
 1994 06 07 69265·239990
 1994 06 08 17265.160004
 1994 06 09 50263·440002
 1994 06 10 40264·420013
 1994 06 13 45264·489990
 1994 06 14 89266.089996
 1994 06 15 59266.529999
 1994 06 16 38265.769989
 1994 06 17 47265.950012
 1994 06 20 31263.779999
 1994 06 21 55261·549988
 1994 06 22 32260.369995
 1994 06 23 76260·329987
 1994 06 24 76257·720001
 1994 06 27 99256·510010
 1994 06 28 17256.980011
 1994 06 29 58257.779999
 1994 06 30 81257·160004
 1994 07 01 80256.190002
 1994 07 05 12256·730011
 1994 07 06 42256·540009
 1994 07 07 26257·380005
 1994 07 08 11257·959991
 1994 07 11 60258.220001
 1994 07 12 4257·279999
 1994 07 13 20258·769989
 1994 07 14 30261.269989
 1994 07 15 31261·149994
 1994 07 18 45261·630005
 1994 07 19 92261·510010
 1994 07 20 99260·799988
 1994 07 21 20259·910004
 1994 07 22 89260·399994
 1994 07 25 1260.489990
 1994 07 26 6260·480011
 1994 07 27 44260·000000
 1994 07 28 88260.510010
 1994 07 29 27263·070007
 1994 08 01 65264·089996
 1994 08 02 49265·079987
 1994 08 03 16264·450012
 1994 08 04 77264.399994
 1994 08 05 13262.910004
 1994 08 08 3262·660004
 1994 08 09 75262·829987
 1994 08 10 84264.290009
 1994 08 11 13264·880005
 1994 08 12 0265.109985
 1994 08 15 88265.670013
 1994 08 16 3266·700012
 1994 08 17 53267·250000
 1994 08 18 61267.089996
 1994 08 19 8266·660004
 1994 08 22 16266.459991
 1994 08 23 46268·269989
 1994 08 24 28269·429993
 1994 08 25 9270.109985
 1994 08 26 30272.570007
 1994 08 29 30273.799988
 1994 08 30 71273·670013
 1994 08 31 91274·160004
 1994 09 01 76273·269989
 1994 09 02 67272.630005
 1994 09 06 85271.170013
 1994 09 07 80271.399994
 1994 09 08 11272.230011
 1994 09 09 46272·089996
 1994 09 12 88269·459991
 1994 09 13 27269·559998
 1994 09 14 17269.709991
 1994 09 15 79273.079987
 1994 09 16 24273·079987
 1994 09 19 6272.369995
 1994 09 20 1271·160004
 1994 09 21 5267·459991
 1994 09 22 63266.649994
 1994 09 23 19266·040009
 1994 09 26 93265·209991
 1994 09 27 86266·119995
 1994 09 28 98267·690002
 1994 09 29 90267·380005
 1994 09 30 52267.760010
 1994 10 03 10267·010010
 1994 10 04 49266·350006
 1994 10 05 70262·079987
 1994 10 06 57261·630005
 1994 10 07 89262·380005
 1994 10 10 61264·359985
 1994 10 11 34268.119995
 1994 10 12 17268.200012
 1994 10 13 63270.679993
 1994 10 14 1269.329987
 1994 10 17 83269.489990
 1994 10 18 62269·239990
 1994 10 19 94270.309998
 1994 10 20 65269·890015
 1994 10 21 42267.950012
 1994 10 24 49267.640015
 1994 10 25 69264.950012
 1994 10 26 71265·910004
 1994 10 27 61267.250000
 1994 10 28 60271.429993
 1994 10 31 2271·799988
 1994 11 01 64270·690002
 1994 11 02 17270.019989
 1994 11 03 1268.989990
 1994 11 04 30269.329987
 1994 11 07 12266.329987
 1994 11 08 8268·070007
 1994 11 09 5269·549988
 1994 11 10 16268·190002
 1994 11 11 10266.390015
 1994 11 14 62267.220001
 1994 11 15 28268.350006
 1994 11 16 49267.410004
 1994 11 17 77267.079987
 1994 11 18 27265·739990
 1994 11 21 50265.369995
 1994 11 22 41262.480011
 1994 11 23 58257·750000
 1994 11 25 80259·290009
 1994 11 28 80260.000000
 1994 11 29 30260.679993
 1994 11 30 20261·630005
 1994 12 01 20260.130005
 1994 12 02 49259·420013
 1994 12 05 78260.350006
 1994 12 06 59259·790009
 1994 12 07 74259·220001
 1994 12 08 13258.299988
 1994 12 09 75254.919998
 1994 12 12 94255·990005
 1994 12 13 92257.170013
 1994 12 14 54259.700012
 1994 12 15 32260·420013
 1994 12 16 68261.570007
 1994 12 19 48261.570007
 1994 12 20 79261·290009
 1994 12 21 88263·170013
 1994 12 22 51263·170013
 1994 12 23 44263·440002
 1994 12 27 19264.369995
 1994 12 28 5264.279999
 1994 12 29 37264.019989
 1994 12 30 4264.299988
 1995 01 03  30263.440002
 1995 01 04  71263·799988
 1995 01 05  45264·140015
 1995 01 06  80264·839996
 1995 01 09  96264.679993
 1995 01 10  0266.230011
 1995 01 11  19265·649994
 1995 01 12  46264.549988
 1995 01 13  21267·010010
 1995 01 16  29269·510010
 1995 01 17  29269.640015
 1995 01 18  4269.799988
 1995 01 19  39269·320007
 1995 01 20  21267.700012
 1995 01 23  68266.649994
 1995 01 24  77267·309998
 1995 01 25  4268.450012
 1995 01 26  64268.049988
 1995 01 27  56269·260010
 1995 01 30  18268·880005
 1995 01 31  0269.119995
 1995 02 01  71270.209991
 1995 02 02  36270·350006
 1995 02 03  0274.420013
 1995 02 06  33275.720001
 1995 02 07  79275·540009
 1995 02 08  79276·149994
 1995 02 09  25276.029999
 1995 02 10  34276.070007
 1995 02 13  52276.619995
 1995 02 14  78276.660004
 1995 02 15  18277·880005
 1995 02 16  60277·769989
 1995 02 17  77277.649994
 1995 02 21  52276·380005
 1995 02 22  29277.420013
 1995 02 23  93279.429993
 1995 02 24  68278.920013
 1995 02 27  45278.920013
 1995 02 28  34279·029999
 1995 03 01  39279·140015
 1995 03 02  62277·989990
 1995 03 03  27277·880005
 1995 03 06  33277.880005
 1995 03 07  30277·609985
 1995 03 08  22276·489990
 1995 03 09  91276·420013
 1995 03 10  51279.859985
 1995 03 13  23280·339996
 1995 03 14  36281·670013
 1995 03 15  57281·290009
 1995 03 16  39282·670013
 1995 03 17  99282.929993
 1995 03 20  17282·820007
 1995 03 21  70284.140015
 1995 03 22  73282.299988
 1995 03 23  64282.820007
 1995 03 24  3285·239990
 1995 03 27  97286.540009
 1995 03 28  52286·890015
 1995 03 29  52289.000000
 1995 03 30  57287.149994
 1995 03 31  33286·540009
 1995 04 03  2285.869995
 1995 04 04  17287.329987
 1995 04 05  66287.559998
 1995 04 06  98288·339996
 1995 04 07  74288·290009
 1995 04 10  42288.529999
 1995 04 11  44289·500000
 1995 04 12  35289·000000
 1995 04 13  42290.269989
 1995 04 17  34291.440002
 1995 04 18  28289·000000
 1995 04 19  14287.720001
 1995 04 20  7287·640015
 1995 04 21  24288·820007
 1995 04 24  81290.980011
 1995 04 25  29291·299988
 1995 04 26  96291.250000
 1995 04 27  68291·769989
 1995 04 28  92292·579987
 1995 05 01  99292.679993
 1995 05 02  57292·320007
 1995 05 03  49295·130005
 1995 05 04  72297.570007
 1995 05 05  67295.929993
 1995 05 08  66297·339996
 1995 05 09  73298·019989
 1995 05 10  61297·619995
 1995 05 11  4298.200012
 1995 05 12  24299.380005
 1995 05 15  71299·920013
 1995 05 16  20300.660004
 1995 05 17  3300·489990
 1995 05 18  57299.700012
 1995 05 19  1295.690002
 1995 05 22  38298.079987
 1995 05 23  84300·410004
 1995 05 24  14302.130005
 1995 05 25  43300·519989
 1995 05 26  28300·269989
 1995 05 30  90298.649994
 1995 05 31  71302.149994
 1995 06 01  6302.839996
 1995 06 02  27304·220001
 1995 06 05  91305.359985
 1995 06 06  28305.230011
 1995 06 07  19304.420013
 1995 06 08  99303·470001
 1995 06 09  81302.899994
 1995 06 12  11302·859985
 1995 06 13  40305.079987
 1995 06 14  31305·339996
 1995 06 15  79306.750000
 1995 06 16  70307.250000
 1995 06 19  51310·109985
 1995 06 20  36310.380005
 1995 06 21  29310·769989
 1995 06 22  80313·750000
 1995 06 23  58313·750000
 1995 06 26  52312.890015
 1995 06 27  1311.019989
 1995 06 28  43310.320007
 1995 06 29  92310.429993
 1995 06 30  42311.140015
 1995 07 03  88311·350006
 1995 07 05  82313.089996
 1995 07 06  11315.420013
 1995 07 07  94318·380005
 1995 07 10  9318.549988
 1995 07 11  50317·670013
 1995 07 12  96320.440002
 1995 07 13  20321.010010
 1995 07 14  9320·140015
 1995 07 17  20321·329987
 1995 07 18  54321·130005
 1995 07 19  60317.790009
 1995 07 20  58315·790009
 1995 07 21  94316·420013
 1995 07 24  16318·049988
 1995 07 25  74320.720001
 1995 07 26  48322.049988
 1995 07 27  97323·489990
 1995 07 28  39323.640015
 1995 07 31  53322·839996
 1995 08 01  99322·260010
 1995 08 02  79323.829987
 1995 08 03  5320.079987
 1995 08 04  7320·369995
 1995 08 07  56321·459991
 1995 08 08  15321.799988
 1995 08 09  20321·809998
 1995 08 10  76321.630005
 1995 08 11  87320.739990
 1995 08 14  7321.429993
 1995 08 15  16321·540009
 1995 08 16  21322.369995
 1995 08 17  86322.480011
 1995 08 18  79323.339996
 1995 08 21  49324·519989
 1995 08 22  32322.480011
 1995 08 23  74322.809998
 1995 08 24  81322.019989
 1995 08 25  2323·220001
 1995 08 28  21323·839996
 1995 08 29  93322·309998
 1995 08 30  90323·450012
 1995 08 31  80324.359985
 1995 09 01  25325·459991
 1995 09 05  13328.380005
 1995 09 06  6329·510010
 1995 09 07  16329·989990
 1995 09 08  8331·220001
 1995 09 11  29332.429993
 1995 09 12  53333.040009
 1995 09 13  65334·679993
 1995 09 14  58336.660004
 1995 09 15  58336·929993
 1995 09 18  83336·029999
 1995 09 19  11336.750000
 1995 09 20  87338.250000
 1995 09 21  47338·239990
 1995 09 22  71336.149994
 1995 09 25  59335.339996
 1995 09 26  33336.260010
 1995 09 27  62334·480011
 1995 09 28  16336.690002
 1995 09 29  41337.660004
 1995 10 02  59336.480011
 1995 10 03  0334·600006
 1995 10 04  46334·109985
 1995 10 05  14333.750000
 1995 10 06  54334.929993
 1995 10 09  78333·859985
 1995 10 10  9330.619995
 1995 10 11  59331.899994
 1995 10 12  30334.390015
 1995 10 13  41336.880005
 1995 10 16  81335·679993
 1995 10 17  82337.010010
 1995 10 18  24338·799988
 1995 10 19  59338.869995
 1995 10 20  63338·890015
 1995 10 23  17337.029999
 1995 10 24  0336.649994
 1995 10 25  24336.549988
 1995 10 26  81333.500000
 1995 10 27  18331.660004
 1995 10 30  46334.059998
 1995 10 31  57335.339996
 1995 11 01  83334.570007
 1995 11 02  69337.980011
 1995 11 03  75338·940002
 1995 11 06  2339.140015
 1995 11 07  47338.000000
 1995 11 08  75338·980011
 1995 11 09  23340.500000
 1995 11 10  27340·320007
 1995 11 13  72340·480011
 1995 11 14  68339·570007
 1995 11 15  56339.500000
 1995 11 16  27341·940002
 1995 11 17  83342·959991
 1995 11 20  5343·179993
 1995 11 21  59341.920013
 1995 11 22  22342·359985
 1995 11 24  32342·250000
 1995 11 27  67343.880005
 1995 11 28  47345.820007
 1995 11 29  54347·040009
 1995 11 30  93347.929993
 1995 12 01  62347·809998
 1995 12 04  56351·059998
 1995 12 05  93353·230011
 1995 12 06  67354·559998
 1995 12 07  20353·589996
 1995 12 08  50352·130005
 1995 12 11  34353·519989
 1995 12 12  79352.970001
 1995 12 13  99353.929993
 1995 12 14  18354.299988
 1995 12 15  96351.250000
 1995 12 18  79350.160004
 1995 12 19  79347·549988
 1995 12 20  71349·230011
 1995 12 21  22347.839996
 1995 12 22  44349·480011
 1995 12 26  68350·190002
 1995 12 27  47351·040009
 1995 12 28  82351·059998
 1995 12 29  73351·910004
 1996 01 02 97354.109985
 1996 01 03 10355.209991
 1996 01 04 70355.420013
 1996 01 05 92351.359985
 1996 01 08 24351.679993
 1996 01 09 47351·989990
 1996 01 10 5346.279999
 1996 01 11 51343·049988
 1996 01 12 28344.100006
 1996 01 15 72343·459991
 1996 01 16 31345·040009
 1996 01 17 25346.459991
 1996 01 18 18345·910004
 1996 01 19 21348·480011
 1996 01 22 18349·190002
 1996 01 23 16349·290009
 1996 01 24 25352·959991
 1996 01 25 59353.079987
 1996 01 26 59353.910004
 1996 01 29 47355·140015
 1996 01 30 5358.529999
 1996 01 31 72361·589996
 1996 02 01 73363·019989
 1996 02 02 71363.549988
 1996 02 05 41364·730011
 1996 02 06 75367.529999
 1996 02 07 6368·970001
 1996 02 08 62372·299988
 1996 02 09 38374·540009
 1996 02 12 4375.390015
 1996 02 13 26375.589996
 1996 02 14 20374·600006
 1996 02 15 29372·769989
 1996 02 16 22370·410004
 1996 02 20 26368·760010
 1996 02 21 71368·769989
 1996 02 22 69375.140015
 1996 02 23 19376.750000
 1996 02 26 27374·890015
 1996 02 27 65370.929993
 1996 02 28 41372·959991
 1996 02 29 5369.130005
 1996 03 01 72367·619995
 1996 03 04 78372·149994
 1996 03 05 52373.489990
 1996 03 06 20374.119995
 1996 03 07 31372.600006
 1996 03 08 10372.589996
 1996 03 11 32365.010010
 1996 03 12 26364.859985
 1996 03 13 98365.160004
 1996 03 14 87367·250000
 1996 03 15 39366.720001
 1996 03 18 10372.070007
 1996 03 19 91373·829987
 1996 03 20 58372·230011
 1996 03 21 55371·399994
 1996 03 22 87371·679993
 1996 03 25 55373.339996
 1996 03 26 0372.109985
 1996 03 27 85372.260010
 1996 03 28 94370.350006
 1996 03 29 59371.260010
 1996 04 01 12373.320007
 1996 04 02 62374.130005
 1996 04 03 93374·529999
 1996 04 04 97374.989990
 1996 04 08 21374.529999
 1996 04 09 41369·250000
 1996 04 10 73367.779999
 1996 04 11 89363.670013
 1996 04 12 75364·260010
 1996 04 15 6367.269989
 1996 04 16 47369·260010
 1996 04 17 78369.000000
 1996 04 18 52368·970001
 1996 04 19 62370·450012
 1996 04 22 51372.459991
 1996 04 23 34373.609985
 1996 04 24 51374·690002
 1996 04 25 41375.410004
 1996 04 26 50376·609985
 1996 04 29 51375.980011
 1996 04 30 97375.920013
 1996 05 01 0377.149994
 1996 05 02 32376.329987
 1996 05 03 47372·989990
 1996 05 06 41371·170013
 1996 05 07 21369.390015
 1996 05 08 8370·179993
 1996 05 09 68371·739990
 1996 05 10 59375·239990
 1996 05 13 9380·119995
 1996 05 14 17382.940002
 1996 05 15 82384.570007
 1996 05 16 50383.500000
 1996 05 17 97385·049988
 1996 05 20 22387.179993
 1996 05 21 83388.320007
 1996 05 22 41389.309998
 1996 05 23 41390·579987
 1996 05 24 11389·850006
 1996 05 28 91389.929993
 1996 05 29 81386.329987
 1996 05 30 23386·200012
 1996 05 31 96386.429993
 1996 06 03 49384·390015
 1996 06 04 46386·309998
 1996 06 05 50389.290009
 1996 06 06 16390.339996
 1996 06 07 27386.279999
 1996 06 10 37386·130005
 1996 06 11 52387.760010
 1996 06 12 33386·519989
 1996 06 13 19384·859985
 1996 06 14 78383·529999
 1996 06 17 88382.739990
 1996 06 18 36381.809998
 1996 06 19 44380·799988
 1996 06 20 20380.220001
 1996 06 21 38380.339996
 1996 06 24 37382.619995
 1996 06 25 46382·470001
 1996 06 26 39380.899994
 1996 06 27 10380·399994
 1996 06 28 74383·200012
 1996 07 01 94385.519989
 1996 07 02 34385.519989
 1996 07 03 34384.230011
 1996 07 05 9383.059998
 1996 07 08 83375·079987
 1996 07 09 32373·890015
 1996 07 10 67373·630005
 1996 07 11 32372.820007
 1996 07 12 31367.299988
 1996 07 15 83366·380005
 1996 07 16 92357.660004
 1996 07 17 54360·579987
 1996 07 18 84365.640015
 1996 07 19 61365·290009
 1996 07 22 14362·450012
 1996 07 23 14361.079987
 1996 07 24 9355.209991
 1996 07 25 68357·869995
 1996 07 26 65360·260010
 1996 07 29 75360.269989
 1996 07 30 1359·489990
 1996 07 31 29362.309998
 1996 08 01 3368·079987
 1996 08 02 24375·059998
 1996 08 05 79375·630005
 1996 08 06 94375·130005
 1996 08 07 8376.429993
 1996 08 08 74376.429993
 1996 08 09 88376·869995
 1996 08 12 39376·820007
 1996 08 13 87376·809998
 1996 08 14 63375.190002
 1996 08 15 96376·250000
 1996 08 16 64377.470001
 1996 08 19 73377·640015
 1996 08 20 55377·489990
 1996 08 21 97376.779999
 1996 08 22 94379·899994
 1996 08 23 20379·899994
 1996 08 26 36378.369995
 1996 08 27 12378.540009
 1996 08 28 80379.260010
 1996 08 29 12378.339996
 1996 08 30 20374.869995
 1996 09 03 83372.989990
 1996 09 04 97373·519989
 1996 09 05 55373·459991
 1996 09 06 45374·589996
 1996 09 09 80377.279999
 1996 09 10 46378·239990
 1996 09 11 80379.410004
 1996 09 12 74382.380005
 1996 09 13 98387·010010
 1996 09 16 52389.660004
 1996 09 17 45389·549988
 1996 09 18 94388.470001
 1996 09 19 54388·529999
 1996 09 20 65390·260010
 1996 09 23 30390.260010
 1996 09 24 19392.119995
 1996 09 25 94390.890015
 1996 09 26 60392·910004
 1996 09 27 42391.410004
 1996 09 30 86393·149994
 1996 10 01 87392·559998
 1996 10 02 39395·470001
 1996 10 03 13395.660004
 1996 10 04 58399·239990
 1996 10 07 26400.359985
 1996 10 08 27401·010010
 1996 10 09 1399·190002
 1996 10 10 23396.309998
 1996 10 11 32398.209991
 1996 10 14 73400.579987
 1996 10 15 85402.269989
 1996 10 16 95399·940002
 1996 10 17 47401·769989
 1996 10 18 54402.799988
 1996 10 21 73404.119995
 1996 10 22 10401.700012
 1996 10 23 41399.519989
 1996 10 24 69400·209991
 1996 10 25 97398·239990
 1996 10 28 32398·739990
 1996 10 29 9396·739990
 1996 10 30 44396·809998
 1996 10 31 13398.880005
 1996 11 01 48400·000000
 1996 11 04 69399·290009
 1996 11 05 30403.179993
 1996 11 06 3408·630005
 1996 11 07 73411·170013
 1996 11 08 65411·839996
 1996 11 11 2412.839996
 1996 11 12 74413·380005
 1996 11 13 42412·790009
 1996 11 14 68415.000000
 1996 11 15 60417.709991
 1996 11 18 56415·899994
 1996 11 19 20417.250000
 1996 11 20 70419·670013
 1996 11 21 30418·880005
 1996 11 22 8420.739990
 1996 11 25 94425·179993
 1996 11 26 91427·579987
 1996 11 27 62425.160004
 1996 11 29 10426.049988
 1996 12 02 77425·750000
 1996 12 03 75428.750000
 1996 12 04 31422·470001
 1996 12 05 68422·239990
 1996 12 06 8420.489990
 1996 12 09 91423.390015
 1996 12 10 38425.250000
 1996 12 11 16422·279999
 1996 12 12 48420·600006
 1996 12 13 34413·119995
 1996 12 16 8413·769989
 1996 12 17 9410·130005
 1996 12 18 86413·339996
 1996 12 19 23419.940002
 1996 12 20 92424·519989
 1996 12 23 29421.950012
 1996 12 24 34422·200012
 1996 12 26 1424.880005
 1996 12 27 65426·010010
 1996 12 30 82426·690002
 1996 12 31 31424.609985
 1997 01 02  38420.170013
 1997 01 03  27422·480011
 1997 01 06  1425.309998
 1997 01 07  40425.570007
 1997 01 08  28426.820007
 1997 01 09  4427·880005
 1997 01 10  42429.059998
 1997 01 13  48430.549988
 1997 01 14  89435.160004
 1997 01 15  46434.709991
 1997 01 16  86435·420013
 1997 01 17  68437.709991
 1997 01 20  68439·989990
 1997 01 21  29441.839996
 1997 01 22  41443.260010
 1997 01 23  38447.790009
 1997 01 24  31439.359985
 1997 01 27  52435.260010
 1997 01 28  37437·809998
 1997 01 29  22435.350006
 1997 01 30  74441.109985
 1997 01 31  42444·820007
 1997 02 03  31442·760010
 1997 02 04  6443.200012
 1997 02 05  16444·850006
 1997 02 06  49438.500000
 1997 02 07  6443.339996
 1997 02 10  4444·730011
 1997 02 11  1441.950012
 1997 02 12  48448.899994
 1997 02 13  68454·220001
 1997 02 14  54454·149994
 1997 02 18  97456·029999
 1997 02 19  39456·950012
 1997 02 20  48454·559998
 1997 02 21  18449·940002
 1997 02 24  0452·540009
 1997 02 25  49453.709991
 1997 02 26  3453·739990
 1997 02 27  85449.920013
 1997 02 28  28444·119995
 1997 03 03  26444.000000
 1997 03 04  15446.299988
 1997 03 05  67447·850006
 1997 03 06  25448.989990
 1997 03 07  47451·290009
 1997 03 10  90453·910004
 1997 03 11  2454.549988
 1997 03 12  60452.959991
 1997 03 13  13449.049988
 1997 03 14  60444·739990
 1997 03 17  54443.000000
 1997 03 18  29443·709991
 1997 03 19  47440·209991
 1997 03 20  81437.250000
 1997 03 21  10437.839996
 1997 03 24  49439.220001
 1997 03 25  2443.000000
 1997 03 26  36441·670013
 1997 03 27  82440·730011
 1997 03 31  65431·119995
 1997 04 01  52423·380005
 1997 04 02  30422.339996
 1997 04 03  9417.660004
 1997 04 04  46422.109985
 1997 04 07  97426·390015
 1997 04 08  97427.239990
 1997 04 09  54429·079987
 1997 04 10  87425·549988
 1997 04 11  64422.940002
 1997 04 14  91414.799988
 1997 04 15  5420·170013
 1997 04 16  5424·019989
 1997 04 17  2426.829987
 1997 04 18  95426.089996
 1997 04 21  74425·630005
 1997 04 22  46427·769989
 1997 04 23  87429·649994
 1997 04 24  16430·850006
 1997 04 25  0426·510010
 1997 04 28  79426.890015
 1997 04 29  19437·630005
 1997 04 30  84442.529999
 1997 05 01  44442.609985
 1997 05 02  98449.420013
 1997 05 05  23459·299988
 1997 05 06  58460.179993
 1997 05 07  96457.720001
 1997 05 08  21458.220001
 1997 05 09  51457.739990
 1997 05 12  17462·859985
 1997 05 13  68462·859985
 1997 05 14  94464·420013
 1997 05 15  77465·190002
 1997 05 16  70465.970001
 1997 05 19  98462.029999
 1997 05 20  85465·119995
 1997 05 21  1467·809998
 1997 05 22  47465.579987
 1997 05 23  49469·329987
 1997 05 27  88471.200012
 1997 05 28  50471·250000
 1997 05 29  6470.220001
 1997 05 30  9472.010010
 1997 06 02  22472.299988
 1997 06 03  73472.220001
 1997 06 04  27469·690002
 1997 06 05  90471.529999
 1997 06 06  32476·559998
 1997 06 09  47479.380005
 1997 06 10  19481.579987
 1997 06 11  30481·690002
 1997 06 12  87488·440002
 1997 06 13  70493·609985
 1997 06 16  11493.760010
 1997 06 17  93495.390015
 1997 06 18  81494·000000
 1997 06 19  70497.500000
 1997 06 20  61498·190002
 1997 06 23  66496·500000
 1997 06 24  33495·250000
 1997 06 25  95497.640015
 1997 06 26  51493.109985
 1997 06 27  63493·989990
 1997 06 30  87493·640015
 1997 07 01  22493.739990
 1997 07 02  86498·799988
 1997 07 03  20505.309998
 1997 07 07  12508·000000
 1997 07 08  51506·690002
 1997 07 09  0508.329987
 1997 07 10  2505·760010
 1997 07 11  3507·890015
 1997 07 14  7509·309998
 1997 07 15  48511·649994
 1997 07 16  95518·450012
 1997 07 17  79517.369995
 1997 07 18  41514.479980
 1997 07 21  12505·750000
 1997 07 22  13515.650024
 1997 07 23  83519.320007
 1997 07 24  28519.440002
 1997 07 25  98521.469971
 1997 07 28  94520·340027
 1997 07 29  85520·150024
 1997 07 30  68526·489990
 1997 07 31  39528.489990
 1997 08 01  0527·469971
 1997 08 04  79526·739990
 1997 08 05  87527.809998
 1997 08 06  91532·309998
 1997 08 07  20533.400024
 1997 08 08  84526·869995
 1997 08 11  35519·030029
 1997 08 12  36521.780029
 1997 08 13  66518·679993
 1997 08 14  45516.020020
 1997 08 15  88513·679993
 1997 08 18  80507.299988
 1997 08 19  76514.270020
 1997 08 20  30521.400024
 1997 08 21  46521.479980
 1997 08 22  54514·650024
 1997 08 25  13517.450012
 1997 08 26  33513·890015
 1997 08 27  34511.290009
 1997 08 28  17511.500000
 1997 08 29  65508.119995
 1997 09 02  75517·640015
 1997 09 03  4522.059998
 1997 09 04  48521.150024
 1997 09 05  45524·570007
 1997 09 08  98523·659973
 1997 09 09  29525.419983
 1997 09 10  55523.030029
 1997 09 11  91516·469971
 1997 09 12  72519.700012
 1997 09 15  11521.929993
 1997 09 16  70530·729980
 1997 09 17  65532.580017
 1997 09 18  91536.590027
 1997 09 19  75533·979980
 1997 09 22  49538.409973
 1997 09 23  56536.049988
 1997 09 24  75537.869995
 1997 09 25  71531·799988
 1997 09 26  73531·570007
 1997 09 29  76535·419983
 1997 09 30  67536.229980
 1997 10 01  75536.890015
 1997 10 02  50539·320007
 1997 10 03  64547·039978
 1997 10 06  37546·729980
 1997 10 07  87551·250000
 1997 10 08  11551·340027
 1997 10 09  82548·020020
 1997 10 10  78546.219971
 1997 10 13  33547·739990
 1997 10 14  13547.369995
 1997 10 15  18545.739990
 1997 10 16  10547·409973
 1997 10 17  62538.059998
 1997 10 20  36537.320007
 1997 10 21  85546·309998
 1997 10 22  77546·510010
 1997 10 23  51544.820007
 1997 10 24  89539·900024
 1997 10 27  21529.679993
 1997 10 28  49516.710022
 1997 10 29  0524·099976
 1997 10 30  2517·559998
 1997 10 31  88516·130005
 1997 11 03  18526·659973
 1997 11 04  33528.219971
 1997 11 05  33532.690002
 1997 11 06  76529·849976
 1997 11 07  5527·210022
 1997 11 10  2525·119995
 1997 11 11  62520·890015
 1997 11 12  96518·369995
 1997 11 13  54513·369995
 1997 11 14  82520·429993
 1997 11 17  97530.710022
 1997 11 18  86529·650024
 1997 11 19  33528·770020
 1997 11 20  74536·440002
 1997 11 21  69538.130005
 1997 11 24  9536.900024
 1997 11 25  37531·780029
 1997 11 26  2533·190002
 1997 11 28  35535.119995
 1997 12 01  54543.210022
 1997 12 02  85543·729980
 1997 12 03  17546.020020
 1997 12 04  77548·049988
 1997 12 05  33549·640015
 1997 12 08  21549·840027
 1997 12 09  94548.760010
 1997 12 10  0544.979980
 1997 12 11  84541·049988
 1997 12 12  15535·890015
 1997 12 15  34536.349976
 1997 12 16  37540·520020
 1997 12 17  70541.520020
 1997 12 18  59537·820007
 1997 12 19  63532.059998
 1997 12 22  44533.559998
 1997 12 23  79532.340027
 1997 12 24  75527.059998
 1997 12 26  30525.570007
 1997 12 29  4532.830017
 1997 12 30  23542·309998
 1997 12 31  5545.520020
 1998 01 02 11544·479980
 1998 01 05 22548.489990
 1998 01 06 41545·760010
 1998 01 07 19539.890015
 1998 01 08 6537·729980
 1998 01 09 30533·400024
 1998 01 12 95522·039978
 1998 01 13 10529.799988
 1998 01 14 41533·500000
 1998 01 15 85533.440002
 1998 01 16 74537·429993
 1998 01 20 99544·729980
 1998 01 21 67544·260010
 1998 01 22 69540.989990
 1998 01 23 90538.760010
 1998 01 26 29536.250000
 1998 01 27 57539·890015
 1998 01 28 88543·849976
 1998 01 29 81551·080017
 1998 01 30 70548.820007
 1998 02 02 14557·239990
 1998 02 03 73559.179993
 1998 02 04 10561·169983
 1998 02 05 15563·950012
 1998 02 06 63563·570007
 1998 02 09 83564·830017
 1998 02 10 65568·950012
 1998 02 11 84568.719971
 1998 02 12 52571·260010
 1998 02 13 97570.380005
 1998 02 17 58572·820007
 1998 02 18 20574·719971
 1998 02 19 59575.169983
 1998 02 20 23575·580017
 1998 02 23 29578·030029
 1998 02 24 94577·909973
 1998 02 25 84581·280029
 1998 02 26 92583·359985
 1998 02 27 39584·760010
 1998 03 02 98586·150024
 1998 03 03 52584·679993
 1998 03 04 62584·679993
 1998 03 05 76582.630005
 1998 03 06 53586.770020
 1998 03 09 12588.109985
 1998 03 10 13591.340027
 1998 03 11 54594.469971
 1998 03 12 2595·669983
 1998 03 13 42597·890015
 1998 03 16 52599.840027
 1998 03 17 10600·510010
 1998 03 18 15603.210022
 1998 03 19 40605·559998
 1998 03 20 12610.580017
 1998 03 23 7610.250000
 1998 03 24 85613.450012
 1998 03 25 33616·859985
 1998 03 26 48613.250000
 1998 03 27 34613.969971
 1998 03 30 32609.840027
 1998 03 31 71615.659973
 1998 04 01 42615.849976
 1998 04 02 2621.869995
 1998 04 03 0624·409973
 1998 04 06 29627.039978
 1998 04 07 1620·989990
 1998 04 08 50616.119995
 1998 04 09 58616.190002
 1998 04 13 8616·049988
 1998 04 14 57619·599976
 1998 04 15 41621·940002
 1998 04 16 1621·640015
 1998 04 17 33623·119995
 1998 04 20 65624·429993
 1998 04 21 62626·909973
 1998 04 22 46628·460022
 1998 04 23 54627.210022
 1998 04 24 9622.690002
 1998 04 27 27614.559998
 1998 04 28 39607·119995
 1998 04 29 47609·580017
 1998 04 30 94619·520020
 1998 05 01 73621·369995
 1998 05 04 49626·409973
 1998 05 05 12622·210022
 1998 05 06 52620.369995
 1998 05 07 64613.590027
 1998 05 08 70616.299988
 1998 05 11 75620·299988
 1998 05 12 40617·059998
 1998 05 13 86620.150024
 1998 05 14 20620.809998
 1998 05 15 85618·179993
 1998 05 18 39614·549988
 1998 05 19 54615.039978
 1998 05 20 45616·549988
 1998 05 21 19618.940002
 1998 05 22 56615·150024
 1998 05 26 5614·539978
 1998 05 27 12602.340027
 1998 05 28 77604.820007
 1998 05 29 23607.349976
 1998 06 01 1603·979980
 1998 06 02 17603·700012
 1998 06 03 84602.890015
 1998 06 04 96601.960022
 1998 06 05 31610.969971
 1998 06 08 79614.429993
 1998 06 09 91614·809998
 1998 06 10 57616.760010
 1998 06 11 8610.890015
 1998 06 12 41601·799988
 1998 06 15 72601.799988
 1998 06 16 13595.960022
 1998 06 17 69608.750000
 1998 06 18 73606.869995
 1998 06 19 29607·150024
 1998 06 22 94606·619995
 1998 06 23 78612·469971
 1998 06 24 69619.890015
 1998 06 25 87623·780029
 1998 06 26 59620.700012
 1998 06 29 22625.460022
 1998 06 30 48623.789978
 1998 07 01 95627·950012
 1998 07 02 88627.950012
 1998 07 06 14632.419983
 1998 07 07 54633.679993
 1998 07 08 30637·489990
 1998 07 09 88637·369995
 1998 07 10 92637·239990
 1998 07 13 56637·359985
 1998 07 14 92643·340027
 1998 07 15 91644.510010
 1998 07 16 19646.200012
 1998 07 17 49648.169983
 1998 07 20 7649.200012
 1998 07 21 54648.179993
 1998 07 22 83636.979980
 1998 07 23 51635·179993
 1998 07 24 24626·679993
 1998 07 27 57623·280029
 1998 07 28 97623.280029
 1998 07 29 7618·640015
 1998 07 30 19620·650024
 1998 07 31 8620·880005
 1998 08 03 99608.820007
 1998 08 04 86607·570007
 1998 08 05 92588.159973
 1998 08 06 39591·780029
 1998 08 07 50600.080017
 1998 08 10 82594·520020
 1998 08 11 69590·200012
 1998 08 12 5589.989990
 1998 08 13 41593·200012
 1998 08 14 14589.400024
 1998 08 17 1588·510010
 1998 08 18 89598·140015
 1998 08 19 82600·520020
 1998 08 20 27595·309998
 1998 08 21 62591·130005
 1998 08 24 97591·119995
 1998 08 25 13596·460022
 1998 08 26 89588·840027
 1998 08 27 53582.719971
 1998 08 28 61564·780029
 1998 08 31 96554.549988
 1998 09 01 94535·840027
 1998 09 02 0543·640015
 1998 09 03 38532·700012
 1998 09 04 19531·809998
 1998 09 08 63549.219971
 1998 09 09 52550·390015
 1998 09 10 9539.830017
 1998 09 11 95540.770020
 1998 09 14 38555.890015
 1998 09 15 86555.849976
 1998 09 16 81560.669983
 1998 09 17 61560.549988
 1998 09 18 89550.479980
 1998 09 21 1552·090027
 1998 09 22 85556·760010
 1998 09 23 81573·530029
 1998 09 24 10573.590027
 1998 09 25 23565.159973
 1998 09 28 78570·570007
 1998 09 29 43567.119995
 1998 09 30 21563.799988
 1998 10 01 2548.729980
 1998 10 02 42539·940002
 1998 10 05 59538·900024
 1998 10 06 65539·080017
 1998 10 07 15530.719971
 1998 10 08 83517.390015
 1998 10 09 67522.780029
 1998 10 12 11537.289978
 1998 10 13 60531·919983
 1998 10 14 34538.590027
 1998 10 15 31558·580017
 1998 10 16 55564.929993
 1998 10 19 64568.450012
 1998 10 20 49580·049988
 1998 10 21 37573.719971
 1998 10 22 14578·109985
 1998 10 23 76577.429993
 1998 10 26 13579·669983
 1998 10 27 0583.030029
 1998 10 28 33575·659973
 1998 10 29 73583·010010
 1998 10 30 30592.409973
 1998 11 02 57599.289978
 1998 11 03 81599·950012
 1998 11 04 55606.789978
 1998 11 05 33610.809998
 1998 11 06 70614·909973
 1998 11 09 53614.799988
 1998 11 10 47611.349976
 1998 11 11 78612·099976
 1998 11 12 28606·280029
 1998 11 13 66606·359985
 1998 11 16 99612.320007
 1998 11 17 47618·059998
 1998 11 18 44615.919983
 1998 11 19 67621.340027
 1998 11 20 88625.140015
 1998 11 23 46637.440002
 1998 11 24 54639·059998
 1998 11 25 23637.179993
 1998 11 27 12640·219971
 1998 11 30 8640.250000
 1998 12 01 24631·270020
 1998 12 02 29631·150024
 1998 12 03 98632.809998
 1998 12 04 88632.780029
 1998 12 07 39638.549988
 1998 12 08 4641·479980
 1998 12 09 96636.979980
 1998 12 10 69636.010010
 1998 12 11 14626.809998
 1998 12 14 92625·760010
 1998 12 15 82623.150024
 1998 12 16 56625.229980
 1998 12 17 86632·340027
 1998 12 18 63637.260010
 1998 12 21 55648·429993
 1998 12 22 83647.820007
 1998 12 23 17657.820007
 1998 12 24 9658.020020
 1998 12 28 42660·020020
 1998 12 29 5665·250000
 1998 12 30 96667.130005
 1998 12 31 52667.080017
 1999 01 04  92672·929993
 1999 01 05  4671·219971
 1999 01 06  36684·940002
 1999 01 07  34684·820007
 1999 01 08  81689.150024
 1999 01 11  86688.280029
 1999 01 12  75683·309998
 1999 01 13  24674.010010
 1999 01 14  10668·669983
 1999 01 15  84671·179993
 1999 01 19  75676.869995
 1999 01 20  18686.869995
 1999 01 21  3677·719971
 1999 01 22  53666·549988
 1999 01 25  24664.989990
 1999 01 26  34674.380005
 1999 01 27  12679.440002
 1999 01 28  76680.229980
 1999 01 29  36687.080017
 1999 02 01  16688·969971
 1999 02 02  11683·789978
 1999 02 03  60684.659973
 1999 02 04  48683.280029
 1999 02 05  34672.479980
 1999 02 08  1668·890015
 1999 02 09  35666·760010
 1999 02 10  22656.760010
 1999 02 11  81670·580017
 1999 02 12  8670.580017
 1999 02 16  59669·289978
 1999 02 17  48666.659973
 1999 02 18  76661·130005
 1999 02 19  81665.989990
 1999 02 22  12678·429993
 1999 02 23  38682·609985
 1999 02 24  65684.590027
 1999 02 25  96669.630005
 1999 02 26  3665.770020
 1999 03 01  29662.309998
 1999 03 02  15667·960022
 1999 03 03  54659.780029
 1999 03 04  62666.190002
 1999 03 05  84679.979980
 1999 03 08  22683.890015
 1999 03 09  79689·380005
 1999 03 10  46685·729980
 1999 03 11  93694·969971
 1999 03 12  3694.030029
 1999 03 15  23694·880005
 1999 03 16  36697.020020
 1999 03 17  66694.400024
 1999 03 18  5699·200012
 1999 03 19  61702·020020
 1999 03 22  40691.570007
 1999 03 23  43687.849976
 1999 03 24  94673·799988
 1999 03 25  93685·090027
 1999 03 26  89685.080017
 1999 03 29  86696·270020
 1999 03 30  66695.729980
 1999 03 31  44697·539978
 1999 04 01  39688·840027
 1999 04 05  83701·549988
 1999 04 06  40704·229980
 1999 04 07  65705.169983
 1999 04 08  73711.700012
 1999 04 09  47715.679993
 1999 04 12  60720·419983
 1999 04 13  31723.390015
 1999 04 14  97721.760010
 1999 04 15  16709·869995
 1999 04 16  95706·729980
 1999 04 19  43714·789978
 1999 04 20  42697.789978
 1999 04 21  52714·289978
 1999 04 22  40725.140015
 1999 04 23  26727·659973
 1999 04 26  65728·469971
 1999 04 27  44732.669983
 1999 04 28  12730·590027
 1999 04 29  30725·320007
 1999 04 30  48724·090027
 1999 05 03  5724.820007
 1999 05 04  57725.280029
 1999 05 05  32721.770020
 1999 05 06  97722·229980
 1999 05 07  72720.900024
 1999 05 10  44724.659973
 1999 05 11  30729.479980
 1999 05 12  45733.969971
 1999 05 13  8739.140015
 1999 05 14  67734.619995
 1999 05 17  51719·659973
 1999 05 18  47722.380005
 1999 05 19  1722.619995
 1999 05 20  44726.280029
 1999 05 21  45721.609985
 1999 05 24  86717·669983
 1999 05 25  64708·109985
 1999 05 26  21701·239990
 1999 05 27  87701·239990
 1999 05 28  67701·719971
 1999 06 01  36700.770020
 1999 06 02  65698·159973
 1999 06 03  78701.669983
 1999 06 04  24713.119995
 1999 06 07  78717·979980
 1999 06 08  72717·400024
 1999 06 09  43712·599976
 1999 06 10  11709·179993
 1999 06 11  79705.070007
 1999 06 14  61699·039978
 1999 06 15  33703.340027
 1999 06 16  12714.650024
 1999 06 17  51720·429993
 1999 06 18  75720.859985
 1999 06 21  23723.729980
 1999 06 22  32725.090027
 1999 06 23  33717·049988
 1999 06 24  84716.090027
 1999 06 25  13713.609985
 1999 06 28  3715.710022
 1999 06 29  88725·549988
 1999 06 30  81736·739990
 1999 07 01  29740.520020
 1999 07 02  82745·070007
 1999 07 06  2752.229980
 1999 07 07  87746·140015
 1999 07 08  20749.789978
 1999 07 09  50750·369995
 1999 07 12  90752.479980
 1999 07 13  45748·520020
 1999 07 14  64749.289978
 1999 07 15  15755·000000
 1999 07 16  89758·969971
 1999 07 19  24759·780029
 1999 07 20  59752·809998
 1999 07 21  7741.919983
 1999 07 22  62738.739990
 1999 07 23  19732.789978
 1999 07 26  31727·570007
 1999 07 27  84732·159973
 1999 07 28  97732.780029
 1999 07 29  48730.349976
 1999 07 30  32722·330017
 1999 08 02  27719·929993
 1999 08 03  6715·349976
 1999 08 04  56709·849976
 1999 08 05  35701·450012
 1999 08 06  43703.000000
 1999 08 09  28696.969971
 1999 08 10  12692·340027
 1999 08 11  42694·270020
 1999 08 12  63700·229980
 1999 08 13  26708·130005
 1999 08 16  10710.210022
 1999 08 17  77716.679993
 1999 08 18  43716·679993
 1999 08 19  87711.020020
 1999 08 20  70712.559998
 1999 08 23  92724.650024
 1999 08 24  67730·510010
 1999 08 25  24734·429993
 1999 08 26  34733·349976
 1999 08 27  61727·119995
 1999 08 30  40718.940002
 1999 08 31  76709·489990
 1999 09 01  73709·559998
 1999 09 02  85709·440002
 1999 09 03  93723.280029
 1999 09 07  4725·219971
 1999 09 08  80722·450012
 1999 09 09  90718·520020
 1999 09 10  84724.010010
 1999 09 13  98721·150024
 1999 09 14  76716.950012
 1999 09 15  26719·250000
 1999 09 16  95705.469971
 1999 09 17  69712.640015
 1999 09 20  3713.539978
 1999 09 21  68711.630005
 1999 09 22  31701.409973
 1999 09 23  56701·679993
 1999 09 24  31683·690002
 1999 09 27  16690·960022
 1999 09 28  24685·039978
 1999 09 29  22687.530029
 1999 09 30  54688.640015
 1999 10 01  96684.799988
 1999 10 04  32694.989990
 1999 10 05  54701·510010
 1999 10 06  91706.530029
 1999 10 07  59708.159973
 1999 10 08  35710·690002
 1999 10 11  66713.119995
 1999 10 12  87711.960022
 1999 10 13  79699.539978
 1999 10 14  41687·580017
 1999 10 15  95685·179993
 1999 10 18  11669·359985
 1999 10 19  58682·460022
 1999 10 20  81686.679993
 1999 10 21  5686.679993
 1999 10 22  56696.489990
 1999 10 25  20692.950012
 1999 10 26  11694.710022
 1999 10 27  82692·239990
 1999 10 28  42714·599976
 1999 10 29  16731·250000
 1999 11 01  14729.510010
 1999 11 02  40730.690002
 1999 11 03  13727.090027
 1999 11 04  21732.520020
 1999 11 05  96742.440002
 1999 11 08  18740·640015
 1999 11 09  39742·010010
 1999 11 10  36739.880005
 1999 11 11  88740.950012
 1999 11 12  77748·169983
 1999 11 15  12749.359985
 1999 11 16  86760.799988
 1999 11 17  48762.559998
 1999 11 18  5764.280029
 1999 11 19  53764·580017
 1999 11 22  21764.669983
 1999 11 23  56764·549988
 1999 11 24  17760·719971
 1999 11 26  5764.309998
 1999 11 29  18760.369995
 1999 11 30  20756.729980
 1999 12 01  48751.539978
 1999 12 02  38757.809998
 1999 12 03  76777·479980
 1999 12 06  71771.169983
 1999 12 07  63768.349976
 1999 12 08  46764.659973
 1999 12 09  20767·010010
 1999 12 10  66766·969971
 1999 12 13  49766·369995
 1999 12 14  48764.299988
 1999 12 15  1761.090027
 1999 12 16  86763.719971
 1999 12 17  20769·570007
 1999 12 20  88768·789978
 1999 12 21  95773·289978
 1999 12 22  38776.000000
 1999 12 23  12787·190002
 1999 12 27  36787.830017
 1999 12 28  2787.450012
 1999 12 29  54790·440002
 1999 12 30  89794.270020
 1999 12 31  84794·380005
 2000 01 03 46798·419983
 2000 01 04 90786·270020
 2000 01 05 39762.210022
 2000 01 06 54761.960022
 2000 01 07 80777.250000
 2000 01 10 28792.429993
 2000 01 11 75789.760010
 2000 01 12 88780·340027
 2000 01 13 77788·010010
 2000 01 14 75799·299988
 2000 01 18 34795·640015
 2000 01 19 55796.090027
 2000 01 20 39799.559998
 2000 01 21 62794.809998
 2000 01 24 80797.340027
 2000 01 25 51774·229980
 2000 01 26 91775.119995
 2000 01 27 46778.679993
 2000 01 28 0767.260010
 2000 01 31 94761·739990
 2000 02 01 82772.130005
 2000 02 02 9777·489990
 2000 02 03 7781·460022
 2000 02 04 28787·169983
 2000 02 07 90782·830017
 2000 02 08 57791.880005
 2000 02 09 40793.619995
 2000 02 10 22782.530029
 2000 02 11 13780·200012
 2000 02 14 22769·479980
 2000 02 15 60775·229980
 2000 02 16 71775·250000
 2000 02 17 78773·969971
 2000 02 18 60770·070007
 2000 02 22 57753.119995
 2000 02 23 94762·530029
 2000 02 24 34761·820007
 2000 02 25 53762·799988
 2000 02 28 42761·289978
 2000 02 29 34768.479980
 2000 03 01 57778·000000
 2000 03 02 8778·690002
 2000 03 03 54792.390015
 2000 03 06 62793.890015
 2000 03 07 48790·049988
 2000 03 08 56773·880005
 2000 03 09 55789.940002
 2000 03 10 70796.969971
 2000 03 13 32786·650024
 2000 03 14 54785·159973
 2000 03 15 34777·010010
 2000 03 16 79810.460022
 2000 03 17 59820·330017
 2000 03 20 84816·580017
 2000 03 21 3823.750000
 2000 03 22 32833·750000
 2000 03 23 5847.380005
 2000 03 24 53858·479980
 2000 03 27 1849·419983
 2000 03 28 99843.429993
 2000 03 29 70837·640015
 2000 03 30 91833·849976
 2000 03 31 89835.200012
 2000 04 03 73829·309998
 2000 04 04 80833.000000
 2000 04 05 56825.570007
 2000 04 06 57829·380005
 2000 04 07 74834.119995
 2000 04 10 84838.229980
 2000 04 11 29826.559998
 2000 04 12 17823.049988
 2000 04 13 46805.950012
 2000 04 14 58784·989990
 2000 04 17 17761.739990
 2000 04 18 6785.960022
 2000 04 19 58790·409973
 2000 04 20 3782.940002
 2000 04 24 52780.710022
 2000 04 25 88804.150024
 2000 04 26 4807.450012
 2000 04 27 45800.869995
 2000 04 28 89805·190002
 2000 05 01 51812·530029
 2000 05 02 3806·070007
 2000 05 03 32791.429993
 2000 05 04 12779.669983
 2000 05 05 7788·549988
 2000 05 08 0786·900024
 2000 05 09 41784·280029
 2000 05 10 26773·309998
 2000 05 11 95770·159973
 2000 05 12 64781.890015
 2000 05 15 73792.570007
 2000 05 16 63803.130005
 2000 05 17 77801·090027
 2000 05 18 89795·919983
 2000 05 19 52783·270020
 2000 05 22 79767.679993
 2000 05 23 41764·780029
 2000 05 24 93760·270020
 2000 05 25 29767.320007
 2000 05 26 57755.469971
 2000 05 30 0775·400024
 2000 05 31 21782·229980
 2000 06 01 80791·700012
 2000 06 02 3812·929993
 2000 06 05 92811·650024
 2000 06 06 43808·809998
 2000 06 07 4807·849976
 2000 06 08 49809.549988
 2000 06 09 80808·520020
 2000 06 12 52803·849976
 2000 06 13 28805.099976
 2000 06 14 51812.559998
 2000 06 15 51810·359985
 2000 06 16 67810.750000
 2000 06 19 1816.299988
 2000 06 20 91817.299988
 2000 06 21 20814·830017
 2000 06 22 33813.359985
 2000 06 23 98802·359985
 2000 06 26 76799·750000
 2000 06 27 22802·070007
 2000 06 28 19803.989990
 2000 06 29 22798·789978
 2000 06 30 36796.539978
 2000 07 03 22804·809998
 2000 07 05 19804·440002
 2000 07 06 96799.900024
 2000 07 07 30813.179993
 2000 07 10 8814·570007
 2000 07 11 52815.909973
 2000 07 12 71821·210022
 2000 07 13 38825.530029
 2000 07 14 91830·409973
 2000 07 17 62834·599976
 2000 07 18 22831·419983
 2000 07 19 67820.669983
 2000 07 20 11824·659973
 2000 07 21 18822.270020
 2000 07 24 51815·549988
 2000 07 25 49808·559998
 2000 07 26 29806.539978
 2000 07 27 14799.789978
 2000 07 28 81793.570007
 2000 07 31 40782.979980
 2000 08 01 35787.169983
 2000 08 02 71791.260010
 2000 08 03 65792·190002
 2000 08 04 22799·130005
 2000 08 07 40807.929993
 2000 08 08 31809·489990
 2000 08 09 76813·159973
 2000 08 10 2804.489990
 2000 08 11 83804.989990
 2000 08 14 64814.409973
 2000 08 15 16815·659973
 2000 08 16 12817·549988
 2000 08 17 26819·770020
 2000 08 18 64820.590027
 2000 08 21 10822.849976
 2000 08 22 7825·809998
 2000 08 23 58826.039978
 2000 08 24 50829.469971
 2000 08 25 8831·469971
 2000 08 28 70837.090027
 2000 08 29 91833.369995
 2000 08 30 66831·979980
 2000 08 31 85842.289978
 2000 09 01 7845·690002
 2000 09 05 63841·469971
 2000 09 06 82835.169983
 2000 09 07 43832·359985
 2000 09 08 50831.419983
 2000 09 11 37832·299988
 2000 09 12 91827·169983
 2000 09 13 6821.820007
 2000 09 14 56827.530029
 2000 09 15 2820.909973
 2000 09 18 14812.849976
 2000 09 19 24808·200012
 2000 09 20 5807·989990
 2000 09 21 69804·809998
 2000 09 22 93803·520020
 2000 09 25 74809.969971
 2000 09 26 6803·940002
 2000 09 27 77798·510010
 2000 09 28 98811.989990
 2000 09 29 56811.030029
 2000 10 02 89803.690002
 2000 10 03 88804·549988
 2000 10 04 23794·849976
 2000 10 05 94797·820007
 2000 10 06 11795·500000
 2000 10 09 91776·719971
 2000 10 10 87776·599976
 2000 10 11 40762·599976
 2000 10 12 54756·710022
 2000 10 13 99756·929993
 2000 10 16 35761·760010
 2000 10 17 69762.710022
 2000 10 18 24747·299988
 2000 10 19 48765.039978
 2000 10 20 36776·960022
 2000 10 23 80777.030029
 2000 10 24 54781.619995
 2000 10 25 3770·739990
 2000 10 26 83757·150024
 2000 10 27 1763.140015
 2000 10 30 98772.409973
 2000 10 31 51788.719971
 2000 11 01 96788.559998
 2000 11 02 80792·270020
 2000 11 03 41793.909973
 2000 11 06 6796.650024
 2000 11 07 19793·989990
 2000 11 08 93794·929993
 2000 11 09 87777.770020
 2000 11 10 3771.260010
 2000 11 13 21751·940002
 2000 11 14 42764·469971
 2000 11 15 68769.219971
 2000 11 16 8768.030029
 2000 11 17 96761.250000
 2000 11 20 50750·909973
 2000 11 21 42740.150024
 2000 11 22 8735·380005
 2000 11 24 64734.900024
 2000 11 27 68745.659973
 2000 11 28 90742.020020
 2000 11 29 15734·880005
 2000 11 30 69728.929993
 2000 12 01 73727.140015
 2000 12 04 18725.140015
 2000 12 05 67751·869995
 2000 12 06 79753.140015
 2000 12 07 64740.469971
 2000 12 08 59758·130005
 2000 12 11 28765.960022
 2000 12 12 89762.000000
 2000 12 13 66763.070007
 2000 12 14 68747.340027
 2000 12 15 85734.890015
 2000 12 18 18732·109985
 2000 12 19 31738·359985
 2000 12 20 28715.739990
 2000 12 21 51702·219971
 2000 12 22 10715.419983
 2000 12 26 33720.650024
 2000 12 27 44730.059998
 2000 12 28 64735.210022
 2000 12 29 34737·940002
 2001 01 02  73725·750000
 2001 01 03  50738·130005
 2001 01 04  87738.940002
 2001 01 05  85729·219971
 2001 01 08  76707·950012
 2001 01 09  1715·169983
 2001 01 10  7719·130005
 2001 01 11  81730·760010
 2001 01 12  93732.409973
 2001 01 16  78729·739990
 2001 01 17  39741.390015
 2001 01 18  67741·849976
 2001 01 19  98744·369995
 2001 01 22  90741.780029
 2001 01 23  19748·289978
 2001 01 24  11753·049988
 2001 01 25  93750·580017
 2001 01 26  66744·559998
 2001 01 29  10750·140015
 2001 01 30  9755·809998
 2001 01 31  3759·820007
 2001 02 01  65753.210022
 2001 02 02  1754·330017
 2001 02 05  79741·690002
 2001 02 06  78747·609985
 2001 02 07  67741·729980
 2001 02 08  4740.609985
 2001 02 09  65730·359985
 2001 02 12  93729·619995
 2001 02 13  79733.859985
 2001 02 14  57723·729980
 2001 02 15  36731·679993
 2001 02 16  50729.130005
 2001 02 20  33719.030029
 2001 02 21  23704·770020
 2001 02 22  87691·510010
 2001 02 23  73687·369995
 2001 02 26  86697.599976
 2001 02 27  90699.070007
 2001 02 28  37693·280029
 2001 03 01  12681.349976
 2001 03 02  18687·690002
 2001 03 05  71683.299988
 2001 03 06  29696·450012
 2001 03 07  44694.330017
 2001 03 08  38694·820007
 2001 03 09  4692.919983
 2001 03 12  33675.940002
 2001 03 13  68657·619995
 2001 03 14  75657·500000
 2001 03 15  51649.789978
 2001 03 16  44643·539978
 2001 03 19  10643.109985
 2001 03 20  88647·450012
 2001 03 21  0630·090027
 2001 03 22  79616.250000
 2001 03 23  21625·729980
 2001 03 26  58636·130005
 2001 03 27  65647·690002
 2001 03 28  84647.260010
 2001 03 29  75636.150024
 2001 03 30  91636.599976
 2001 04 02  84639·049988
 2001 04 03  28626.200012
 2001 04 04  73609·479980
 2001 04 05  18629.090027
 2001 04 06  18629·090027
 2001 04 09  4625.729980
 2001 04 10  40641.729980
 2001 04 11  98647·450012
 2001 04 12  56647·789978
 2001 04 16  32647.780029
 2001 04 17  28652·200012
 2001 04 18  10682·650024
 2001 04 19  12686·280029
 2001 04 20  56686·270020
 2001 04 23  10680·239990
 2001 04 24  63674.510010
 2001 04 25  22674.359985
 2001 04 26  45683·450012
 2001 04 27  89686.570007
 2001 04 30  87696.400024
 2001 05 01  50695.309998
 2001 05 02  93699.440002
 2001 05 03  88697·030029
 2001 05 04  39696.229980
 2001 05 07  83698·309998
 2001 05 08  19696.489990
 2001 05 09  59693.309998
 2001 05 10  1696.590027
 2001 05 11  35691.719971
 2001 05 14  68685.559998
 2001 05 15  76690.280029
 2001 05 16  79705.950012
 2001 05 17  43712·280029
 2001 05 18  9710.250000
 2001 05 21  41722.849976
 2001 05 22  6724·940002
 2001 05 23  71721.460022
 2001 05 24  36712·590027
 2001 05 25  79712.179993
 2001 05 29  37704.489990
 2001 05 30  6697·700012
 2001 05 31  67693·989990
 2001 06 01  39696·349976
 2001 06 04  54697·890015
 2001 06 05  60709·429993
 2001 06 06  47708.200012
 2001 06 07  98704.900024
 2001 06 08  65704.799988
 2001 06 11  73697.960022
 2001 06 12  46694.750000
 2001 06 13  55694.640015
 2001 06 14  0684·599976
 2001 06 15  7672.890015
 2001 06 18  57673·010010
 2001 06 19  37675.349976
 2001 06 20  16674·710022
 2001 06 21  49682.539978
 2001 06 22  99681.190002
 2001 06 25  93677.210022
 2001 06 26  96671.729980
 2001 06 27  13671·969971
 2001 06 28  17680.809998
 2001 06 29  99683.380005
 2001 07 02  45683·770020
 2001 07 03  36681.750000
 2001 07 05  80680·299988
 2001 07 06  55671.960022
 2001 07 09  95661.690002
 2001 07 10  82662.780029
 2001 07 11  81651·739990
 2001 07 12  87665·849976
 2001 07 13  3670.260010
 2001 07 16  38670.830017
 2001 07 17  41668.219971
 2001 07 18  46667·929993
 2001 07 19  50673.159973
 2001 07 20  17667·770020
 2001 07 23  3667·919983
 2001 07 24  5655·049988
 2001 07 25  44652·960022
 2001 07 26  58661.309998
 2001 07 27  36664·510010
 2001 07 30  67664·169983
 2001 07 31  15671·630005
 2001 08 01  22672.179993
 2001 08 02  35674.489990
 2001 08 03  56671·200012
 2001 08 06  21668.070007
 2001 08 07  98663·669983
 2001 08 08  18663.250000
 2001 08 09  23650.859985
 2001 08 10  42655.510010
 2001 08 13  99656·609985
 2001 08 14  30659·179993
 2001 08 15  42655.489990
 2001 08 16  87649·989990
 2001 08 17  62649.989990
 2001 08 20  40644.239990
 2001 08 21  15648·869995
 2001 08 22  86642.650024
 2001 08 23  51644·020020
 2001 08 24  42651·349976
 2001 08 27  67652.679993
 2001 08 28  96648·900024
 2001 08 29  54642·130005
 2001 08 30  55634.210022
 2001 08 31  48629.260010
 2001 09 04  98636·690002
 2001 09 05  83626·219971
 2001 09 06  23623.179993
 2001 09 07  34609.750000
 2001 09 10  0603·679993
 2001 09 17  75601·179993
 2001 09 18  16574.510010
 2001 09 19  25570·049988
 2001 09 20  32557.489990
 2001 09 21  95540·080017
 2001 09 24  27552.169983
 2001 09 25  46556·820007
 2001 09 26  52558·080017
 2001 09 27  30556·900024
 2001 09 28  76569·530029
 2001 10 01  48569·530029
 2001 10 02  41573·799988
 2001 10 03  93587.750000
 2001 10 04  7593.070007
 2001 10 05  6585.880005
 2001 10 08  6585.429993
 2001 10 09  22581·289978
 2001 10 10  89591.530029
 2001 10 11  21602.179993
 2001 10 12  79601·659973
 2001 10 15  79598·179993
 2001 10 16  17604.190002
 2001 10 17  18607·289978
 2001 10 18  15590·500000
 2001 10 19  53589·700012
 2001 10 22  8597.640015
 2001 10 23  47602.130005
 2001 10 24  98597.270020
 2001 10 25  56603.390015
 2001 10 26  8608.739990
 2001 10 29  83605.869995
 2001 10 30  32591.679993
 2001 10 31  26589.739990
 2001 11 01  85595·229980
 2001 11 02  28597.190002
 2001 11 05  51606.179993
 2001 11 06  27613·219971
 2001 11 07  34617·419983
 2001 11 08  7621.809998
 2001 11 09  10614·200012
 2001 11 12  46613.789978
 2001 11 13  74623.830017
 2001 11 14  69628·900024
 2001 11 15  92628.659973
 2001 11 16  96626·679993
 2001 11 19  49631·520020
 2001 11 20  91631·940002
 2001 11 21  3626·359985
 2001 11 23  14631.239990
 2001 11 26  28635·570007
 2001 11 27  72638.770020
 2001 11 28  74631.729980
 2001 11 29  65627.140015
 2001 11 30  6628·500000
 2001 12 03  39626·150024
 2001 12 04  62629·799988
 2001 12 05  35645·960022
 2001 12 06  1646.270020
 2001 12 07  41643·039978
 2001 12 10  49638.570007
 2001 12 11  38634.640015
 2001 12 12  57629.719971
 2001 12 13  53627·219971
 2001 12 14  42622·039978
 2001 12 17  11627.200012
 2001 12 18  44632·010010
 2001 12 19  77635·859985
 2001 12 20  72634.809998
 2001 12 21  17632.669983
 2001 12 24  56633.140015
 2001 12 26  38639.429993
 2001 12 27  96638.859985
 2001 12 28  45642·919983
 2001 12 31  12641·219971
 2002 01 02 86637·270020
 2002 01 03 95643·700012
 2002 01 04 6649·969971
 2002 01 07 56650·619995
 2002 01 08 96644·840027
 2002 01 09 76649.450012
 2002 01 10 40641.190002
 2002 01 11 57641.049988
 2002 01 14 69633·929993
 2002 01 15 71634.630005
 2002 01 16 9633·159973
 2002 01 17 10629.520020
 2002 01 18 30629.500000
 2002 01 22 36626.580017
 2002 01 23 0625.109985
 2002 01 24 33629.979980
 2002 01 25 30629.119995
 2002 01 28 53629·700012
 2002 01 29 27629.840027
 2002 01 30 71617·309998
 2002 01 31 44625·599976
 2002 02 01 29625.599976
 2002 02 04 28621.270020
 2002 02 05 92610.340027
 2002 02 06 72606·429993
 2002 02 07 95604·640015
 2002 02 08 65606·900024
 2002 02 11 92615.239990
 2002 02 12 40616.080017
 2002 02 13 8620.169983
 2002 02 14 27622.609985
 2002 02 15 89618.059998
 2002 02 19 98610.989990
 2002 02 20 49607·570007
 2002 02 21 25609.080017
 2002 02 22 27604.919983
 2002 02 25 22614.599976
 2002 02 26 26616·250000
 2002 02 27 99620·750000
 2002 02 28 75619·659973
 2002 03 01 12625.859985
 2002 03 04 70638·580017
 2002 03 05 11641.210022
 2002 03 06 28645.190002
 2002 03 07 93646.049988
 2002 03 08 37649.820007
 2002 03 11 49649·940002
 2002 03 12 4647.330017
 2002 03 13 16645.739990
 2002 03 14 9641.950012
 2002 03 15 25646.609985
 2002 03 18 49650.159973
 2002 03 19 55650.940002
 2002 03 20 93649·090027
 2002 03 21 79641·489990
 2002 03 22 30642·739990
 2002 03 25 13639·530029
 2002 03 26 20636·940002
 2002 03 27 71637.590027
 2002 03 28 42641.909973
 2002 04 01 13638·590027
 2002 04 02 47637.750000
 2002 04 03 92633.119995
 2002 04 04 5628·380005
 2002 04 05 7630.250000
 2002 04 08 56626·549988
 2002 04 09 52628.359985
 2002 04 10 62630·510010
 2002 04 11 69629·989990
 2002 04 12 53621·169983
 2002 04 15 91622.950012
 2002 04 16 82630.950012
 2002 04 17 0633.070007
 2002 04 18 71631·219971
 2002 04 19 71630.739990
 2002 04 22 60628·489990
 2002 04 23 26620.799988
 2002 04 24 64619·960022
 2002 04 25 80612·419983
 2002 04 26 15613.840027
 2002 04 29 97604.140015
 2002 04 30 16606.599976
 2002 05 01 32609.830017
 2002 05 02 91611·140015
 2002 05 03 88607·510010
 2002 05 06 33603·169983
 2002 05 07 62593.549988
 2002 05 08 57609·539978
 2002 05 09 99609·500000
 2002 05 10 47601·909973
 2002 05 13 36601.130005
 2002 05 14 7614·489990
 2002 05 15 57618·200012
 2002 05 16 13614.270020
 2002 05 17 40618·169983
 2002 05 20 61618.169983
 2002 05 21 11614.210022
 2002 05 22 15606·059998
 2002 05 23 88612·429993
 2002 05 24 62612.429993
 2002 05 28 36606·409973
 2002 05 29 57600.580017
 2002 05 30 17597·559998
 2002 05 31 79603·109985
 2002 06 03 34598·190002
 2002 06 04 73584·159973
 2002 06 05 90586.010010
 2002 06 06 7586·000000
 2002 06 07 30577.390015
 2002 06 10 19580·159973
 2002 06 11 95580.109985
 2002 06 12 66569·619995
 2002 06 13 73570.940002
 2002 06 14 76563·289978
 2002 06 17 46578.179993
 2002 06 18 98581·159973
 2002 06 19 40579·200012
 2002 06 20 51570.789978
 2002 06 21 79561.640015
 2002 06 24 74558·690002
 2002 06 25 31560·330017
 2002 06 26 75544.799988
 2002 06 27 59552.070007
 2002 06 28 86558·489990
 2002 07 01 71554.190002
 2002 07 02 6539·609985
 2002 07 03 72529.719971
 2002 07 05 56548.609985
 2002 07 08 10550·840027
 2002 07 09 25543·020020
 2002 07 10 31530·580017
 2002 07 11 26515.880005
 2002 07 12 24519·380005
 2002 07 15 39512.229980
 2002 07 16 75511.690002
 2002 07 17 65516.229980
 2002 07 18 14506·480011
 2002 07 19 78491.720001
 2002 07 22 67477.869995
 2002 07 23 69463·600006
 2002 07 24 4471.670013
 2002 07 25 1477.619995
 2002 07 26 94476·420013
 2002 07 29 56502.190002
 2002 07 30 46508.059998
 2002 07 31 87508.130005
 2002 08 01 69508·119995
 2002 08 02 69494.059998
 2002 08 05 14482.290009
 2002 08 06 45487·350006
 2002 08 07 30490.299988
 2002 08 08 80504.459991
 2002 08 09 9508.529999
 2002 08 12 6505·760010
 2002 08 13 40507·279999
 2002 08 14 80510·839996
 2002 08 15 56518·039978
 2002 08 16 26520·059998
 2002 08 19 86528.440002
 2002 08 20 90528·140015
 2002 08 21 6529·140015
 2002 08 22 88536.500000
 2002 08 23 83535·200012
 2002 08 26 54528.630005
 2002 08 27 33531.500000
 2002 08 28 97519.460022
 2002 08 29 67514.450012
 2002 08 30 41516·080017
 2002 09 03 40509.649994
 2002 09 04 85499·329987
 2002 09 05 2498.179993
 2002 09 06 45501.350006
 2002 09 09 50505·609985
 2002 09 10 9506.890015
 2002 09 11 75514.080017
 2002 09 12 85506·429993
 2002 09 13 14496.989990
 2002 09 16 51496.540009
 2002 09 17 99502·100006
 2002 09 18 5488·690002
 2002 09 19 8484.049988
 2002 09 20 17473.059998
 2002 09 23 13470.529999
 2002 09 24 75464.010010
 2002 09 25 32469·779999
 2002 09 26 39476.500000
 2002 09 27 79475.869995
 2002 09 30 88461.209991
 2002 10 01 11472.019989
 2002 10 02 73473.940002
 2002 10 03 84466.950012
 2002 10 04 64458·970001
 2002 10 07 97448.119995
 2002 10 08 2447·690002
 2002 10 09 43442.559998
 2002 10 10 47446.369995
 2002 10 11 63466·510010
 2002 10 14 32466.820007
 2002 10 15 92487.079987
 2002 10 16 6487·079987
 2002 10 17 11489.179993
 2002 10 18 94490·359985
 2002 10 21 95497·779999
 2002 10 22 35497.350006
 2002 10 23 66495·239990
 2002 10 24 45498·570007
 2002 10 25 39496.480011
 2002 10 28 54501·670013
 2002 10 29 78492.549988
 2002 10 30 66495·290009
 2002 10 31 38497·600006
 2002 11 01 6500.690002
 2002 11 04 23512·369995
 2002 11 05 65507·130005
 2002 11 06 30512·849976
 2002 11 07 60511.959991
 2002 11 08 1503.850006
 2002 11 11 74495·459991
 2002 11 12 76495·130005
 2002 11 13 11494·109985
 2002 11 14 38500·790009
 2002 11 15 47504·070007
 2002 11 18 65507·200012
 2002 11 19 78501.130005
 2002 11 20 83506·339996
 2002 11 21 68518·049988
 2002 11 22 11519.609985
 2002 11 25 5520·030029
 2002 11 26 13518·039978
 2002 11 27 44521.869995
 2002 11 29 50522.859985
 2002 12 02 61529.380005
 2002 12 03 28519·049988
 2002 12 04 4513.150024
 2002 12 05 46511.320007
 2002 12 06 40508.190002
 2002 12 09 52506.630005
 2002 12 10 7502.619995
 2002 12 11 87505·209991
 2002 12 12 62504.730011
 2002 12 13 38501.279999
 2002 12 16 34505.709991
 2002 12 17 86506·070007
 2002 12 18 70501.649994
 2002 12 19 59499.309998
 2002 12 20 91498·420013
 2002 12 23 79501.220001
 2002 12 24 34498.929993
 2002 12 26 16502.309998
 2002 12 27 10495.350006
 2002 12 30 31490·380005
 2002 12 31 48491·059998
 2003 01 02  35505·179993
 2003 01 03  48506.230011
 2003 01 06  30517·530029
 2003 01 07  31516.650024
 2003 01 08  66512·450012
 2003 01 09  87515.039978
 2003 01 10  87517.690002
 2003 01 13  27519·070007
 2003 01 14  84517·130005
 2003 01 15  32517·659973
 2003 01 16  42514·409973
 2003 01 17  5508.200012
 2003 01 21  90503·239990
 2003 01 22  17494.510010
 2003 01 23  56495·010010
 2003 01 24  60493.540009
 2003 01 27  10480·730011
 2003 01 28  96479.000000
 2003 01 29  18483.260010
 2003 01 30  10481.709991
 2003 01 31  93478·000000
 2003 02 03  53481.339996
 2003 02 04  41478.779999
 2003 02 05  0479.649994
 2003 02 06  15470·500000
 2003 02 07  93471.010010
 2003 02 10  62465.899994
 2003 02 11  98469.279999
 2003 02 12  76463.390015
 2003 02 13  49456·809998
 2003 02 14  45463·720001
 2003 02 18  0473·380005
 2003 02 19  3472·880005
 2003 02 20  76471·670013
 2003 02 21  77473·679993
 2003 02 24  23471·709991
 2003 02 25  44467.109985
 2003 02 26  57467·290009
 2003 02 27  72468.589996
 2003 02 28  13471·190002
 2003 03 03  76474.250000
 2003 03 04  98465·239990
 2003 03 05  66461·989990
 2003 03 06  39461·980011
 2003 03 07  99461.690002
 2003 03 10  31461.309998
 2003 03 11  24453·500000
 2003 03 12  93447.619995
 2003 03 13  38462·730011
 2003 03 14  13467.519989
 2003 03 17  32479.100006
 2003 03 18  97481·420013
 2003 03 19  44485.320007
 2003 03 20  24488·010010
 2003 03 21  5497.130005
 2003 03 24  93497.160004
 2003 03 25  92488.660004
 2003 03 26  73486·519989
 2003 03 27  79485.630005
 2003 03 28  51483.679993
 2003 03 31  82480.399994
 2003 04 01  89479.209991
 2003 04 02  17491·820007
 2003 04 03  66492.359985
 2003 04 04  41490.670013
 2003 04 07  31502·339996
 2003 04 08  8490·329987
 2003 04 09  55492·660004
 2003 04 10  18484·109985
 2003 04 11  79490·320007
 2003 04 14  64491.660004
 2003 04 15  64494·799988
 2003 04 16  88497.959991
 2003 04 17  41496·589996
 2003 04 21  24498·920013
 2003 04 22  62506·559998
 2003 04 23  53511.100006
 2003 04 24  48510·709991
 2003 04 25  50506.589996
 2003 04 28  42510·160004
 2003 04 29  37513.729980
 2003 04 30  56512.900024
 2003 05 01  30511.880005
 2003 05 02  24518.260010
 2003 05 05  91520.489990
 2003 05 06  47523.690002
 2003 05 07  76522·440002
 2003 05 08  51518·549988
 2003 05 09  90520·700012
 2003 05 12  29528.010010
 2003 05 13  28528·640015
 2003 05 14  94528.530029
 2003 05 15  34529.200012
 2003 05 16  32529.219971
 2003 05 19  47526.859985
 2003 05 20  46516.940002
 2003 05 21  50516·070007
 2003 05 22  13522·679993
 2003 05 23  22523.239990
 2003 05 27  27533.049988
 2003 05 28  87536·679993
 2003 05 29  54538.409973
 2003 05 30  65540.640015
 2003 06 02  80548·869995
 2003 06 03  21545·169983
 2003 06 04  61553·690002
 2003 06 05  15555·659973
 2003 06 06  74565.719971
 2003 06 09  52554.260010
 2003 06 10  66552.010010
 2003 06 11  34558.909973
 2003 06 12  4561.780029
 2003 06 13  6560.799988
 2003 06 16  26565.840027
 2003 06 17  10568·229980
 2003 06 18  90567·989990
 2003 06 19  33566·090027
 2003 06 20  23560·320007
 2003 06 23  56557·210022
 2003 06 24  74552·030029
 2003 06 25  8554.510010
 2003 06 26  62552·710022
 2003 06 27  11554.539978
 2003 06 30  26551.820007
 2003 07 01  32551·130005
 2003 07 02  76557.729980
 2003 07 03  36558.299988
 2003 07 07  41564.479980
 2003 07 08  30567·440002
 2003 07 09  21568.190002
 2003 07 10  19564.580017
 2003 07 11  37563.219971
 2003 07 14  53571.630005
 2003 07 15  80568·929993
 2003 07 16  75565.340027
 2003 07 17  59560·030029
 2003 07 18  75558.780029
 2003 07 21  58558·280029
 2003 07 22  39556.409973
 2003 07 23  76556.940002
 2003 07 24  98562·049988
 2003 07 25  87561.419983
 2003 07 28  77562·960022
 2003 07 29  82562·330017
 2003 07 30  46559.429993
 2003 07 31  23565·640015
 2003 08 01  74558·520020
 2003 08 04  95554·909973
 2003 08 05  71553·280029
 2003 08 06  50548·530029
 2003 08 07  45547.369995
 2003 08 08  61550·140015
 2003 08 11  47553·260010
 2003 08 12  72556.690002
 2003 08 13  26557.799988
 2003 08 14  48557.729980
 2003 08 15  75558.450012
 2003 08 18  22563·320007
 2003 08 19  82565·440002
 2003 08 20  51566.020020
 2003 08 21  81569·640015
 2003 08 22  57571.059998
 2003 08 25  0560.840027
 2003 08 26  88562.780029
 2003 08 27  13563·640015
 2003 08 28  58567.619995
 2003 08 29  92570.599976
 2003 09 02  4578.270020
 2003 09 03  50582·239990
 2003 09 04  31582.320007
 2003 09 05  97582·489990
 2003 09 08  67584.590027
 2003 09 09  89584.369995
 2003 09 10  9579·849976
 2003 09 11  77577·359985
 2003 09 12  73577.140015
 2003 09 15  57577.340027
 2003 09 16  48582·609985
 2003 09 17  21583·659973
 2003 09 18  40588·460022
 2003 09 19  5588·539978
 2003 09 22  29586·650024
 2003 09 23  41583·349976
 2003 09 24  12583·380005
 2003 09 25  7574.460022
 2003 09 26  59567·239990
 2003 09 29  75568.590027
 2003 09 30  59568·559998
 2003 10 01  64575.469971
 2003 10 02  71577·890015
 2003 10 03  87587·710022
 2003 10 06  74586.549988
 2003 10 07  2588.700012
 2003 10 08  20589·159973
 2003 10 09  63594·030029
 2003 10 10  77589.760010
 2003 10 13  70594·700012
 2003 10 14  88595.380005
 2003 10 15  17597.830017
 2003 10 16  12596.690002
 2003 10 17  45595.960022
 2003 10 20  82591.390015
 2003 10 21  87593·900024
 2003 10 22  48592.659973
 2003 10 23  26586·030029
 2003 10 24  33584·900024
 2003 10 27  36587.979980
 2003 10 28  79593.799988
 2003 10 29  39595.900024
 2003 10 30  99598.200012
 2003 10 31  51597·739990
 2003 11 03  25602·780029
 2003 11 04  34601.710022
 2003 11 05  60599·559998
 2003 11 06  46602·409973
 2003 11 07  28604.570007
 2003 11 10  88600·049988
 2003 11 11  23595.859985
 2003 11 12  58602.219971
 2003 11 13  60603·320007
 2003 11 14  99605.630005
 2003 11 17  21597·640015
 2003 11 18  50596.739990
 2003 11 19  13593·450012
 2003 11 20  94594·940002
 2003 11 21  9590·190002
 2003 11 24  10599.210022
 2003 11 25  7602.859985
 2003 11 26  23603.239990
 2003 11 28  70604.729980
 2003 12 01  51610·739990
 2003 12 02  85611·679993
 2003 12 03  61612.830017
 2003 12 04  9609·000000
 2003 12 05  11608·630005
 2003 12 08  18608.099976
 2003 12 09  8609.520020
 2003 12 10  59603·359985
 2003 12 11  53609.619995
 2003 12 12  0610·390015
 2003 12 15  91615·330017
 2003 12 16  77609·739990
 2003 12 17  64610.239990
 2003 12 18  48617·760010
 2003 12 19  60618.359985
 2003 12 22  43619.549988
 2003 12 23  59621.869995
 2003 12 24  9621·840027
 2003 12 26  89623·210022
 2003 12 29  65629·640015
 2003 12 30  73629·960022
 2003 12 31  50631.659973
 2004 01 02 79634.169983
 2004 01 05 73636.429993
 2004 01 06 71638.010010
 2004 01 07 65639.219971
 2004 01 08 56642.479980
 2004 01 09 26642·820007
 2004 01 12 40641.159973
 2004 01 13 75641.809998
 2004 01 14 71642.650024
 2004 01 15 4646.119995
 2004 01 16 93648·200012
 2004 01 20 23650·090027
 2004 01 21 97653·669983
 2004 01 22 14654.739990
 2004 01 23 68654.260010
 2004 01 26 78657.239990
 2004 01 27 37657.239990
 2004 01 28 88653.500000
 2004 01 29 28644·260010
 2004 01 30 35643.700012
 2004 02 02 14648·669983
 2004 02 03 82645.549988
 2004 02 04 61644.549988
 2004 02 05 12640·960022
 2004 02 06 80648.469971
 2004 02 09 78650·020020
 2004 02 10 80651·299988
 2004 02 11 53657.979980
 2004 02 12 11657·690002
 2004 02 13 83657.070007
 2004 02 17 22657.830017
 2004 02 18 29657.239990
 2004 02 19 5658.020020
 2004 02 20 27652.020020
 2004 02 23 50650·140015
 2004 02 24 33648·010010
 2004 02 25 90648·820007
 2004 02 26 69650.789978
 2004 02 27 53653·479980
 2004 03 01 83657.559998
 2004 03 02 14657.510010
 2004 03 03 90654·919983
 2004 03 04 43656·820007
 2004 03 05 25661·719971
 2004 03 08 54660.369995
 2004 03 09 95652.760010
 2004 03 10 58649·299988
 2004 03 11 27640.460022
 2004 03 12 11638.150024
 2004 03 15 18638.150024
 2004 03 16 62633·799988
 2004 03 17 84639·960022
 2004 03 18 8639.580017
 2004 03 19 14638·080017
 2004 03 22 41631.119995
 2004 03 23 15626·219971
 2004 03 24 97624·130005
 2004 03 25 65631.229980
 2004 03 26 9634.250000
 2004 03 29 63639.479980
 2004 03 30 53641·880005
 2004 03 31 77643·890015
 2004 04 01 3647.289978
 2004 04 02 98652·840027
 2004 04 05 77655·659973
 2004 04 06 84655·659973
 2004 04 07 88653.380005
 2004 04 08 14654.700012
 2004 04 12 94652·929993
 2004 04 13 40653·049988
 2004 04 14 49643.630005
 2004 04 15 31644·159973
 2004 04 16 54645·330017
 2004 04 19 28645.409973
 2004 04 20 2647.450012
 2004 04 21 92639.599976
 2004 04 22 32649·530029
 2004 04 23 54649.130005
 2004 04 26 82651.030029
 2004 04 27 66651.799988
 2004 04 28 30646.859985
 2004 04 29 50640.830017
 2004 04 30 53634·789978
 2004 05 03 48634.270020
 2004 05 04 72639·729980
 2004 05 05 73638·479980
 2004 05 06 4636·469971
 2004 05 07 57633.640015
 2004 05 10 9622·200012
 2004 05 11 4620.380005
 2004 05 12 46621·070007
 2004 05 13 37624·200012
 2004 05 14 17623·609985
 2004 05 17 49619.549988
 2004 05 18 19618.479980
 2004 05 19 56625·780029
 2004 05 20 95618.059998
 2004 05 21 42621.880005
 2004 05 24 83623·460022
 2004 05 25 10631.359985
 2004 05 26 69633.359985
 2004 05 27 37637.530029
 2004 05 28 29636·840027
 2004 06 01 18637·190002
 2004 06 02 89640.190002
 2004 06 03 17638·530029
 2004 06 04 68640.059998
 2004 06 07 23646·630005
 2004 06 08 31647.280029
 2004 06 09 89647.179993
 2004 06 10 38643.130005
 2004 06 14 94642.989990
 2004 06 15 96643·359985
 2004 06 16 84642·440002
 2004 06 17 3641·700012
 2004 06 18 26644·489990
 2004 06 21 8643.820007
 2004 06 22 59642·440002
 2004 06 23 50648.580017
 2004 06 24 38649.500000
 2004 06 25 17649·320007
 2004 06 28 94647.750000
 2004 06 29 92645.469971
 2004 06 30 75647.900024
 2004 07 01 1647.539978
 2004 07 02 98640.500000
 2004 07 06 67638·830017
 2004 07 07 4635.849976
 2004 07 08 58634·090027
 2004 07 09 2631.570007
 2004 07 12 37631·440002
 2004 07 13 21631·650024
 2004 07 14 14633.390015
 2004 07 15 62630·979980
 2004 07 16 92629·719971
 2004 07 19 44625.440002
 2004 07 20 20628.270020
 2004 07 21 59631·590027
 2004 07 22 43621·409973
 2004 07 23 18619·760010
 2004 07 26 51615.559998
 2004 07 27 2618.590027
 2004 07 28 28619·500000
 2004 07 29 12622.820007
 2004 07 30 7623.320007
 2004 08 02 20625·690002
 2004 08 03 11624.869995
 2004 08 04 19621.669983
 2004 08 05 13619.590027
 2004 08 06 71609.179993
 2004 08 09 79602.039978
 2004 08 10 60608·150024
 2004 08 11 21608.150024
 2004 08 12 37606.210022
 2004 08 13 46601·409973
 2004 08 16 77608·570007
 2004 08 17 6612.359985
 2004 08 18 24617.960022
 2004 08 19 48617.960022
 2004 08 20 41621·400024
 2004 08 23 67621.909973
 2004 08 24 64621.780029
 2004 08 25 50624·630005
 2004 08 26 46624.830017
 2004 08 27 30626.880005
 2004 08 30 13625·929993
 2004 08 31 38623.869995
 2004 09 01 10627.289978
 2004 09 02 46632·799988
 2004 09 03 53633·719971
 2004 09 07 26635·669983
 2004 09 08 78635.309998
 2004 09 09 91634.780029
 2004 09 10 91637.039978
 2004 09 13 51640·039978
 2004 09 14 19639·510010
 2004 09 15 63638·880005
 2004 09 16 58638·390015
 2004 09 17 77640·359985
 2004 09 20 26639.380005
 2004 09 21 90641·390015
 2004 09 22 11640.320007
 2004 09 23 92631.359985
 2004 09 24 20631·609985
 2004 09 27 21629.539978
 2004 09 28 32630·020020
 2004 09 29 8632.179993
 2004 09 30 44633·570007
 2004 10 01 31642·289978
 2004 10 04 27647.440002
 2004 10 05 63645.960022
 2004 10 06 68648.419983
 2004 10 07 21648.419983
 2004 10 08 28642·710022
 2004 10 11 20638·690002
 2004 10 12 85637.909973
 2004 10 13 17639.700012
 2004 10 14 91632·330017
 2004 10 15 67631·809998
 2004 10 18 15632·580017
 2004 10 19 69635·049988
 2004 10 20 99627·349976
 2004 10 21 17630.669983
 2004 10 22 2630.460022
 2004 10 25 51624.309998
 2004 10 26 57631·710022
 2004 10 27 8640·390015
 2004 10 28 15642·590027
 2004 10 29 66642.969971
 2004 11 01 98643.929993
 2004 11 02 2648.020020
 2004 11 03 48652·390015
 2004 11 04 37659·950012
 2004 11 05 78665·020020
 2004 11 08 88662·789978
 2004 11 09 20663.750000
 2004 11 10 16664·700012
 2004 11 11 79667.840027
 2004 11 12 78673·820007
 2004 11 15 76674·159973
 2004 11 16 77674.020020
 2004 11 17 7676.960022
 2004 11 18 11674.390015
 2004 11 19 84673·849976
 2004 11 22 22670.719971
 2004 11 23 94671·859985
 2004 11 24 48674·469971
 2004 11 26 39676·890015
 2004 11 29 75677·559998
 2004 11 30 96673.289978
 2004 12 01 79680·929993
 2004 12 02 60682·770020
 2004 12 03 87683·909973
 2004 12 06 96681.260010
 2004 12 07 16681·179993
 2004 12 08 91675·979980
 2004 12 09 33678.979980
 2004 12 10 0680.039978
 2004 12 13 97684.150024
 2004 12 14 1688.030029
 2004 12 15 14689.489990
 2004 12 16 40690.169983
 2004 12 17 85687·190002
 2004 12 20 84687.809998
 2004 12 21 55689·010010
 2004 12 22 72692·349976
 2004 12 23 67693·479980
 2004 12 27 60694.000000
 2004 12 28 7694.309998
 2004 12 29 77694·469971
 2004 12 30 57695.900024
 2004 12 31 72696·880005
 2005 01 03  44696.659973
 2005 01 04  63688·780029
 2005 01 05  92680.070007
 2005 01 06  90678.909973
 2005 01 07  68678·650024
 2005 01 10  61680.859985
 2005 01 11  35677·950012
 2005 01 12  8676·140015
 2005 01 13  3676·400024
 2005 01 14  28675.669983
 2005 01 18  75682·020020
 2005 01 19  44682.020020
 2005 01 20  0675·440002
 2005 01 21  46672.739990
 2005 01 24  24669·030029
 2005 01 25  44669.479980
 2005 01 26  35670.669983
 2005 01 27  20672.070007
 2005 01 28  20670·669983
 2005 01 31  76674.659973
 2005 02 01  8679.869995
 2005 02 02  84682.770020
 2005 02 03  25681.780029
 2005 02 04  35687.780029
 2005 02 07  44688.559998
 2005 02 08  92688.900024
 2005 02 09  29688·349976
 2005 02 10  39684·260010
 2005 02 11  93689.929993
 2005 02 14  28689·500000
 2005 02 15  43692·760010
 2005 02 16  32692.880005
 2005 02 17  32692.549988
 2005 02 18  97687·239990
 2005 02 22  6686·900024
 2005 02 23  85681·270020
 2005 02 24  59685.460022
 2005 02 25  31692·500000
 2005 02 28  80692·419983
 2005 03 01  90693·099976
 2005 03 02  2695.340027
 2005 03 03  88694.969971
 2005 03 04  54699.900024
 2005 03 07  68702.590027
 2005 03 08  10700.760010
 2005 03 09  47696.750000
 2005 03 10  40691.599976
 2005 03 11  62692.770020
 2005 03 14  58690.260010
 2005 03 15  18692·780029
 2005 03 16  76685·469971
 2005 03 17  41682·570007
 2005 03 18  47681·950012
 2005 03 21  29680·440002
 2005 03 22  25681·309998
 2005 03 23  0673.119995
 2005 03 24  3675.510010
 2005 03 28  40674.919983
 2005 03 29  74674.940002
 2005 03 30  57675·549988
 2005 03 31  75677.299988
 2005 04 01  30680.909973
 2005 04 04  38674·400024
 2005 04 05  57677.140015
 2005 04 06  40680·380005
 2005 04 07  7681.729980
 2005 04 08  53681.520020
 2005 04 11  69676.940002
 2005 04 12  97680·140015
 2005 04 13  3678·909973
 2005 04 14  83671.179993
 2005 04 15  88663·530029
 2005 04 18  72656·390015
 2005 04 19  74660·549988
 2005 04 20  16661.200012
 2005 04 21  31663·429993
 2005 04 22  15663·429993
 2005 04 25  1665·210022
 2005 04 26  64666·500000
 2005 04 27  44663.000000
 2005 04 28  2660.900024
 2005 04 29  92660·030029
 2005 05 02  65663.650024
 2005 05 03  95666.450012
 2005 05 04  33671.669983
 2005 05 05  77673·409973
 2005 05 06  82673·030029
 2005 05 09  79674·369995
 2005 05 10  33674·369995
 2005 05 11  14670·409973
 2005 05 12  3671·390015
 2005 05 13  15665·349976
 2005 05 16  53666.929993
 2005 05 17  85671·820007
 2005 05 18  41680.270020
 2005 05 19  47682.380005
 2005 05 20  69682.400024
 2005 05 23  95686.320007
 2005 05 24  34684.989990
 2005 05 25  43684·330017
 2005 05 26  80686.799988
 2005 05 27  77687·590027
 2005 05 31  45687.210022
 2005 06 01  99691.969971
 2005 06 02  12691·760010
 2005 06 03  87692·229980
 2005 06 06  61688.679993
 2005 06 07  34694.630005
 2005 06 08  16690.590027
 2005 06 09  6690·400024
 2005 06 10  96691.219971
 2005 06 13  91693·109985
 2005 06 14  66694.190002
 2005 06 15  43694·890015
 2005 06 16  87697.700012
 2005 06 17  39702.109985
 2005 06 20  64701·369995
 2005 06 21  27700·489990
 2005 06 22  97701.880005
 2005 06 23  73700.219971
 2005 06 24  34691·260010
 2005 06 27  16687.080017
 2005 06 28  15692·780029
 2005 06 29  12693·780029
 2005 06 30  27693.979980
 2005 07 01  91691·070007
 2005 07 05  52696.679993
 2005 07 06  1697.000000
 2005 07 07  19692.900024
 2005 07 08  59701.669983
 2005 07 11  48706.559998
 2005 07 12  7709·609985
 2005 07 13  9708.520020
 2005 07 14  52713·239990
 2005 07 15  64710.340027
 2005 07 18  26709·500000
 2005 07 19  23711.440002
 2005 07 20  27715.549988
 2005 07 21  89715.140015
 2005 07 22  76713·750000
 2005 07 25  12716.109985
 2005 07 26  64713·799988
 2005 07 27  36715·320007
 2005 07 28  2720·380005
 2005 07 29  51720.719971
 2005 08 01  71718.030029
 2005 08 02  42721.359985
 2005 08 03  72721·809998
 2005 08 04  40721.140015
 2005 08 05  78715·010010
 2005 08 08  71711·969971
 2005 08 09  82712.000000
 2005 08 10  5716.820007
 2005 08 11  44714.500000
 2005 08 12  10714·500000
 2005 08 15  49714·219971
 2005 08 16  96712.739990
 2005 08 17  49707.700012
 2005 08 18  72705·619995
 2005 08 19  19706·770020
 2005 08 22  89709.080017
 2005 08 23  1706.429993
 2005 08 24  95707·599976
 2005 08 25  60701.979980
 2005 08 26  83701.330017
 2005 08 29  30701·719971
 2005 08 30  42700.989990
 2005 08 31  66706·840027
 2005 09 01  5710.950012
 2005 09 02  94709·280029
 2005 09 06  1714·479980
 2005 09 07  57716.659973
 2005 09 08  4716.380005
 2005 09 09  73719.669983
 2005 09 12  85719.969971
 2005 09 13  77719.010010
 2005 09 14  57714.969971
 2005 09 15  75713·070007
 2005 09 16  31716.380005
 2005 09 19  95716.320007
 2005 09 20  63715.510010
 2005 09 21  32706.659973
 2005 09 22  3702.950012
 2005 09 23  4704·559998
 2005 09 26  47707.260010
 2005 09 27  0706·250000
 2005 09 28  88706.409973
 2005 09 29  25710·849976
 2005 09 30  61712.570007
 2005 10 03  60715·299988
 2005 10 04  0713·799988
 2005 10 05  2704.950012
 2005 10 06  80695·950012
 2005 10 07  19694.450012
 2005 10 10  75692.820007
 2005 10 11  2690.669983
 2005 10 12  4687.250000
 2005 10 13  10680·309998
 2005 10 14  78685·700012
 2005 10 17  21688·320007
 2005 10 18  58687·580017
 2005 10 19  87690.640015
 2005 10 20  96691·640015
 2005 10 21  78686·289978
 2005 10 24  92694·359985
 2005 10 25  34695·260010
 2005 10 26  41696·460022
 2005 10 27  17689.330017
 2005 10 28  83691.739990
 2005 10 31  57700.419983
 2005 11 01  53698·419983
 2005 11 02  7703·590027
 2005 11 03  31709.409973
 2005 11 04  88707·960022
 2005 11 07  93709.039978
 2005 11 08  42708.179993
 2005 11 09  60709·979980
 2005 11 10  82713·169983
 2005 11 11  49715·239990
 2005 11 14  41715·700012
 2005 11 15  22716.049988
 2005 11 16  22712·359985
 2005 11 17  35719.010010
 2005 11 18  49722·960022
 2005 11 21  92727·090027
 2005 11 22  15730·739990
 2005 11 23  89735.539978
 2005 11 25  34734·510010
 2005 11 28  69734·330017
 2005 11 29  91732·130005
 2005 11 30  72729·280029
 2005 12 01  91733.619995
 2005 12 02  81734·070007
 2005 12 05  8733·270020
 2005 12 06  74737·250000
 2005 12 07  39732.799988
 2005 12 08  76732·349976
 2005 12 09  48732.280029
 2005 12 12  6733.049988
 2005 12 13  21737.080017
 2005 12 14  30739·099976
 2005 12 15  16738.409973
 2005 12 16  8737.940002
 2005 12 19  8734.869995
 2005 12 20  45730.929993
 2005 12 21  45734.340027
 2005 12 22  41734·270020
 2005 12 23  94735.539978
 2005 12 27  44736·679993
 2005 12 28  91730·380005
 2005 12 29  94730·309998
 2005 12 30  96726.919983
 2006 01 03 79735·590027
 2006 01 04 36738.750000
 2006 01 05 80739.869995
 2006 01 06 60745·820007
 2006 01 09 24749.330017
 2006 01 10 87749·260010
 2006 01 11 35751.719971
 2006 01 12 55751·419983
 2006 01 13 81748.419983
 2006 01 17 75747·750000
 2006 01 18 25744.919983
 2006 01 19 75748.570007
 2006 01 20 75747.109985
 2006 01 23 56737·320007
 2006 01 24 35740.270020
 2006 01 25 39740.840027
 2006 01 26 55743.390015
 2006 01 27 13749·419983
 2006 01 30 80750·030029
 2006 01 31 90749·280029
 2006 02 01 98748.530029
 2006 02 02 52748.039978
 2006 02 03 96741.390015
 2006 02 06 99739·039978
 2006 02 07 4738.940002
 2006 02 08 5737.929993
 2006 02 09 48742·770020
 2006 02 10 60739.000000
 2006 02 13 98737.469971
 2006 02 14 28743·210022
 2006 02 15 22745.179993
 2006 02 16 91750·599976
 2006 02 17 31750.900024
 2006 02 21 3752·169983
 2006 02 22 32753.479980
 2006 02 23 36753.780029
 2006 02 24 77752·960022
 2006 02 27 36756·520020
 2006 02 28 15754.700012
 2006 03 01 66753.650024
 2006 03 02 38753·369995
 2006 03 03 60756·570007
 2006 03 06 35751.239990
 2006 03 07 73745.489990
 2006 03 08 39744.919983
 2006 03 09 31746.510010
 2006 03 10 80746·940002
 2006 03 13 78749·640015
 2006 03 14 30755·190002
 2006 03 15 30759·400024
 2006 03 16 61763.000000
 2006 03 17 24762.440002
 2006 03 20 87762·929993
 2006 03 21 65763.700012
 2006 03 22 18760.590027
 2006 03 23 80760.109985
 2006 03 24 9761·950012
 2006 03 27 66760.690002
 2006 03 28 12762.440002
 2006 03 29 40763·150024
 2006 03 30 23765.909973
 2006 03 31 91762·000000
 2006 04 03 33765·630005
 2006 04 04 25764.159973
 2006 04 05 79767.340027
 2006 04 06 21766·890015
 2006 04 07 92768·580017
 2006 04 10 77760·450012
 2006 04 11 51759.900024
 2006 04 12 62753·989990
 2006 04 13 28755·150024
 2006 04 17 66755.640015
 2006 04 18 42765·880005
 2006 04 19 47767·539978
 2006 04 20 4771·590027
 2006 04 21 86771.169983
 2006 04 24 75767.239990
 2006 04 25 32766.200012
 2006 04 26 7766·700012
 2006 04 27 57768.530029
 2006 04 28 1768·849976
 2006 05 01 99769·849976
 2006 05 02 51766.859985
 2006 05 03 21766.880005
 2006 05 04 96768.280029
 2006 05 05 54775.940002
 2006 05 08 72776·130005
 2006 05 09 50775.940002
 2006 05 10 60774·820007
 2006 05 11 29773.179993
 2006 05 12 35762·760010
 2006 05 15 36754.700012
 2006 05 16 19756·640015
 2006 05 17 81753·109985
 2006 05 18 27743·659973
 2006 05 19 98741.260010
 2006 05 22 22738·450012
 2006 05 23 91742.049988
 2006 05 24 61735·869995
 2006 05 25 82741.090027
 2006 05 26 46745·630005
 2006 05 30 66745·299988
 2006 05 31 75739.780029
 2006 06 01 56749.750000
 2006 06 02 90753.039978
 2006 06 05 37751·280029
 2006 06 06 31739.369995
 2006 06 07 14740·989990
 2006 06 08 81732·659973
 2006 06 09 61735.299988
 2006 06 12 18729·809998
 2006 06 13 75722·210022
 2006 06 14 67714.570007
 2006 06 15 20731.359985
 2006 06 16 48729·909973
 2006 06 19 84729·250000
 2006 06 20 26724.429993
 2006 06 21 21730·250000
 2006 06 22 60726.909973
 2006 06 23 9728·039978
 2006 06 26 57727.440002
 2006 06 27 95729·090027
 2006 06 28 16724.330017
 2006 06 29 45740.380005
 2006 06 30 85742·789978
 2006 07 03 98745.919983
 2006 07 05 5745·770020
 2006 07 06 11744·030029
 2006 07 07 62742·000000
 2006 07 10 13740·729980
 2006 07 11 38739·700012
 2006 07 12 51739.450012
 2006 07 13 61730·539978
 2006 07 14 46720.489990
 2006 07 17 54718.729980
 2006 07 18 35718.619995
 2006 07 19 85731·960022
 2006 07 20 28732·440002
 2006 07 21 16723·250000
 2006 07 24 55729·909973
 2006 07 25 57736.429993
 2006 07 26 17737.080017
 2006 07 27 12738.280029
 2006 07 28 33740·349976
 2006 07 31 30739·760010
 2006 08 01 93738.690002
 2006 08 02 54742.049988
 2006 08 03 10743·280029
 2006 08 04 77749·390015
 2006 08 07 65740·580017
 2006 08 08 81741·919983
 2006 08 09 58741.659973
 2006 08 10 99734.919983
 2006 08 11 62734.299988
 2006 08 14 56738.460022
 2006 08 15 69743·080017
 2006 08 16 22749.760010
 2006 08 17 42752.799988
 2006 08 18 65753.039978
 2006 08 21 64753·020020
 2006 08 22 97752·590027
 2006 08 23 87752.309998
 2006 08 24 23748·710022
 2006 08 25 85749.820007
 2006 08 28 97753.539978
 2006 08 29 3754.489990
 2006 08 30 67756.070007
 2006 08 31 3756.539978
 2006 09 01 25759·729980
 2006 09 05 21761·340027
 2006 09 06 60760·520020
 2006 09 07 12752.820007
 2006 09 08 5751·729980
 2006 09 11 99752.929993
 2006 09 12 89760.890015
 2006 09 13 30764·539978
 2006 09 14 87763.500000
 2006 09 15 18766·979980
 2006 09 18 69766.950012
 2006 09 19 1764·869995
 2006 09 20 48769.140015
 2006 09 21 85768.830017
 2006 09 22 36762·419983
 2006 09 25 96768.090027
 2006 09 26 87772.090027
 2006 09 27 31774·359985
 2006 09 28 53774·530029
 2006 09 29 8774.190002
 2006 10 02 30772.659973
 2006 10 03 13771·840027
 2006 10 04 9779·280029
 2006 10 05 55782.640015
 2006 10 06 27782.489990
 2006 10 09 13782.919983
 2006 10 10 16784·039978
 2006 10 11 84783.820007
 2006 10 12 54789·799988
 2006 10 13 37792.169983
 2006 10 16 13794·849976
 2006 10 17 61794.340027
 2006 10 18 11796.140015
 2006 10 19 16793·359985
 2006 10 20 61793·190002
 2006 10 23 82797·450012
 2006 10 24 23797·270020
 2006 10 25 9800·590027
 2006 10 26 50804.840027
 2006 10 27 66804·650024
 2006 10 30 41800.359985
 2006 10 31 95800·400024
 2006 11 01 91800·520020
 2006 11 02 57791·520020
 2006 11 03 40793·450012
 2006 11 06 83799·760010
 2006 11 07 23803.859985
 2006 11 08 24804.270020
 2006 11 09 21804.390015
 2006 11 10 2800·450012
 2006 11 13 9804.330017
 2006 11 14 61808.830017
 2006 11 15 9813·849976
 2006 11 16 11814.840027
 2006 11 17 36813·130005
 2006 11 20 87815.359985
 2006 11 21 54815.039978
 2006 11 22 91817.909973
 2006 11 24 18816·919983
 2006 11 27 46814·520020
 2006 11 28 31805·299988
 2006 11 29 48813.299988
 2006 11 30 92816.630005
 2006 12 01 9814.770020
 2006 12 04 42820·559998
 2006 12 05 14823.159973
 2006 12 06 21823·349976
 2006 12 07 67824.599976
 2006 12 08 12822.140015
 2006 12 11 45822.750000
 2006 12 12 93821·239990
 2006 12 13 42822.679993
 2006 12 14 90828.090027
 2006 12 15 24830.419983
 2006 12 18 22830·349976
 2006 12 19 77826.909973
 2006 12 20 53827.969971
 2006 12 21 57826.669983
 2006 12 22 44821·869995
 2006 12 26 41821·940002
 2006 12 27 0827·909973
 2006 12 28 75827.770020
 2006 12 29 23827·510010
 2007 01 03  28829.010010
 2007 01 04  58825.039978
 2007 01 05  36823.119995
 2007 01 08  46820·359985
 2007 01 09  58820.619995
 2007 01 10  76821.890015
 2007 01 11  21829.049988
 2007 01 12  28831·760010
 2007 01 16  74833·950012
 2007 01 17  29833·969971
 2007 01 18  36832.109985
 2007 01 19  4830.510010
 2007 01 22  45830.880005
 2007 01 23  20831.369995
 2007 01 24  13836·580017
 2007 01 25  39836.690002
 2007 01 26  67829.059998
 2007 01 29  71830.419983
 2007 01 30  9831.559998
 2007 01 31  20838.969971
 2007 02 01  58842.219971
 2007 02 02  35843.960022
 2007 02 05  5843.960022
 2007 02 06  60844.510010
 2007 02 07  61847·179993
 2007 02 08  86846.049988
 2007 02 09  8847·080017
 2007 02 12  98838.929993
 2007 02 13  47841·969971
 2007 02 14  25849.380005
 2007 02 15  51849·849976
 2007 02 16  95849.150024
 2007 02 20  10852·890015
 2007 02 21  78852.369995
 2007 02 22  88853·979980
 2007 02 23  40850.890015
 2007 02 26  68851.500000
 2007 02 27  93846·520020
 2007 02 28  2826·369995
 2007 03 01  45823·159973
 2007 03 02  65819·340027
 2007 03 05  48810·619995
 2007 03 06  0814·710022
 2007 03 07  50816.260010
 2007 03 08  72820.539978
 2007 03 09  43821.690002
 2007 03 12  14821·770020
 2007 03 13  15820·119995
 2007 03 14  81809·140015
 2007 03 15  2813.770020
 2007 03 16  99814·869995
 2007 03 19  30818.450012
 2007 03 20  13823.250000
 2007 03 21  76838·299988
 2007 03 22  38838·299988
 2007 03 23  8839.270020
 2007 03 26  10838.250000
 2007 03 27  40838·239990
 2007 03 28  37832·859985
 2007 03 29  85832.030029
 2007 03 30  44833·640015
 2007 04 02  96831·599976
 2007 04 03  28840·679993
 2007 04 04  25840·250000
 2007 04 05  6843.119995
 2007 04 09  68844·940002
 2007 04 10  67845·650024
 2007 04 11  17845.140015
 2007 04 12  17844·750000
 2007 04 13  7847·780029
 2007 04 16  36856.909973
 2007 04 17  72859·890015
 2007 04 18  22860·770020
 2007 04 19  88859·090027
 2007 04 20  42864·650024
 2007 04 23  28866.340027
 2007 04 24  88864.200012
 2007 04 25  11871.159973
 2007 04 26  17872.059998
 2007 04 27  50871·210022
 2007 04 30  10870.770020
 2007 05 01  3864.119995
 2007 05 02  16872·059998
 2007 05 03  24874.289978
 2007 05 04  7877.909973
 2007 05 07  12878.719971
 2007 05 08  23877.450012
 2007 05 09  63880.559998
 2007 05 10  24879.719971
 2007 05 11  15875·859985
 2007 05 14  42878.390015
 2007 05 15  5879.419983
 2007 05 16  29878.179993
 2007 05 17  13879·719971
 2007 05 18  7883·179993
 2007 05 21  14888.359985
 2007 05 22  17889.000000
 2007 05 23  29891·210022
 2007 05 24  73888·739990
 2007 05 25  76881.289978
 2007 05 29  7884.710022
 2007 05 30  16889·969971
 2007 05 31  22893·609985
 2007 06 01  6897·000000
 2007 06 04  42896.969971
 2007 06 05  48896·380005
 2007 06 06  61891.150024
 2007 06 07  40882·989990
 2007 06 08  93876·960022
 2007 06 11  26881.020020
 2007 06 12  22878·320007
 2007 06 13  42880·280029
 2007 06 14  53886.890015
 2007 06 15  74894·250000
 2007 06 18  61892.390015
 2007 06 19  0892·000000
 2007 06 20  41893.219971
 2007 06 21  44884·719971
 2007 06 22  59884.299988
 2007 06 25  26878.989990
 2007 06 26  2873·679993
 2007 06 27  11875·039978
 2007 06 28  24880.030029
 2007 06 29  59881.510010
 2007 07 02  4882.989990
 2007 07 03  75886·700012
 2007 07 05  87887·539978
 2007 07 06  60891.309998
 2007 07 09  42892·419983
 2007 07 10  61891·140015
 2007 07 11  5883·270020
 2007 07 12  19899.200012
 2007 07 13  35903·200012
 2007 07 16  21903.669983
 2007 07 17  60903·030029
 2007 07 18  48899.340027
 2007 07 19  27902·950012
 2007 07 20  29901·710022
 2007 07 23  57897.450012
 2007 07 24  85893.809998
 2007 07 25  87883·150024
 2007 07 26  86878·299988
 2007 07 27  29861·150024
 2007 07 30  93855·289978
 2007 07 31  10861.799988
 2007 08 01  17848·729980
 2007 08 02  32854.000000
 2007 08 03  60852.500000
 2007 08 06  14846.299988
 2007 08 07  72855.200012
 2007 08 08  48869.239990
 2007 08 09  98864·669983
 2007 08 10  44846.719971
 2007 08 13  27849·030029
 2007 08 14  84842.859985
 2007 08 15  45833·280029
 2007 08 16  68817.849976
 2007 08 17  83838·929993
 2007 08 20  70839·080017
 2007 08 21  65841.380005
 2007 08 22  82848.119995
 2007 08 23  64852·150024
 2007 08 24  65855·729980
 2007 08 27  46855.719971
 2007 08 28  3848.179993
 2007 08 29  22846.320007
 2007 08 30  49849·359985
 2007 08 31  99857.010010
 2007 09 04  77866·330017
 2007 09 05  31861·880005
 2007 09 06  29857.809998
 2007 09 07  64856.020020
 2007 09 10  72846.369995
 2007 09 11  91851.349976
 2007 09 12  38855.190002
 2007 09 13  2860.539978
 2007 09 14  82858·419983
 2007 09 17  30857.690002
 2007 09 18  30878·109985
 2007 09 19  3889.700012
 2007 09 20  27883.969971
 2007 09 21  95884·969971
 2007 09 24  89884·359985
 2007 09 25  78877·140015
 2007 09 26  51883·729980
 2007 09 27  64886·380005
 2007 09 28  20887·390015
 2007 10 01  65896·229980
 2007 10 02  22896.210022
 2007 10 03  36895.880005
 2007 10 04  55894·400024
 2007 10 05  29905.580017
 2007 10 08  36903.359985
 2007 10 09  38907·590027
 2007 10 10  52908·010010
 2007 10 11  55914·299988
 2007 10 12  11906.500000
 2007 10 15  18907.260010
 2007 10 16  91897·710022
 2007 10 17  58898·820007
 2007 10 18  91894·440002
 2007 10 19  53892·729980
 2007 10 22  79874·780029
 2007 10 23  75881.890015
 2007 10 24  45881.700012
 2007 10 25  43883·359985
 2007 10 26  48889.739990
 2007 10 29  69895·250000
 2007 10 30  68892·909973
 2007 10 31  13899·859985
 2007 11 01  55897·900024
 2007 11 02  29876·950012
 2007 11 05  79874.710022
 2007 11 06  15880.299988
 2007 11 07  81879·719971
 2007 11 08  66859·280029
 2007 11 09  22855·030029
 2007 11 12  22848.840027
 2007 11 13  33857.400024
 2007 11 14  18863·859985
 2007 11 15  66852.320007
 2007 11 16  36846·200012
 2007 11 19  42844·130005
 2007 11 20  50839·409973
 2007 11 21  4831.460022
 2007 11 23  82833.309998
 2007 11 26  65836.080017
 2007 11 27  48826.049988
 2007 11 28  58850·750000
 2007 11 29  10852.109985
 2007 11 30  84861.270020
 2007 12 03  25856·250000
 2007 12 04  69850·770020
 2007 12 05  96858·570007
 2007 12 06  6871·820007
 2007 12 07  20873·669983
 2007 12 10  8878·929993
 2007 12 11  40881.580017
 2007 12 12  61874.200012
 2007 12 13  95860.340027
 2007 12 14  69859·900024
 2007 12 17  68847.729980
 2007 12 18  7842·969971
 2007 12 19  38845.500000
 2007 12 20  71845.169983
 2007 12 21  29859·710022
 2007 12 24  26867.140015
 2007 12 26  62868·169983
 2007 12 27  58867·080017
 2007 12 28  0860·559998
 2007 12 31  23854·840027
 2008 01 02 5851·140015
 2008 01 03 98842·080017
 2008 01 04 81835.859985
 2008 01 07 31821·039978
 2008 01 08 29824·630005
 2008 01 09 87810·349976
 2008 01 10 97822·239990
 2008 01 11 6817.090027
 2008 01 14 24815.219971
 2008 01 15 44814.130005
 2008 01 16 98800.849976
 2008 01 17 30793·179993
 2008 01 18 1777.119995
 2008 01 22 12762.609985
 2008 01 23 60772·030029
 2008 01 24 9781.849976
 2008 01 25 98789.400024
 2008 01 28 61782.530029
 2008 01 29 83788.849976
 2008 01 30 76800·469971
 2008 01 31 78801.010010
 2008 02 01 84808·450012
 2008 02 04 93808·280029
 2008 02 05 86800.099976
 2008 02 06 30783·640015
 2008 02 07 2780·390015
 2008 02 08 40777·989990
 2008 02 11 22777.820007
 2008 02 12 66789·299988
 2008 02 13 58793·580017
 2008 02 14 99793.250000
 2008 02 15 90781.789978
 2008 02 19 24791.330017
 2008 02 20 21789·960022
 2008 02 21 72793·150024
 2008 02 22 21783.580017
 2008 02 25 67796.219971
 2008 02 26 85804.280029
 2008 02 27 82804.609985
 2008 02 28 73799·210022
 2008 02 29 83791.729980
 2008 03 03 70772·950012
 2008 03 04 81769.520020
 2008 03 05 27777.559998
 2008 03 06 84771.739990
 2008 03 07 19758·929993
 2008 03 10 44748·030029
 2008 03 11 90762.109985
 2008 03 12 9769.489990
 2008 03 13 3763·849976
 2008 03 14 72764.039978
 2008 03 17 93744.739990
 2008 03 18 20767·309998
 2008 03 19 14773.640015
 2008 03 20 89766·679993
 2008 03 24 92784.679993
 2008 03 25 6784·419983
 2008 03 26 72782·039978
 2008 03 27 46778·200012
 2008 03 28 70771·619995
 2008 03 31 79767·909973
 2008 04 01 22791·450012
 2008 04 02 19796·309998
 2008 04 03 34795·609985
 2008 04 04 77799.250000
 2008 04 07 32802·390015
 2008 04 08 8793·989990
 2008 04 09 14792·609985
 2008 04 10 63791.059998
 2008 04 11 97787.630005
 2008 04 14 38773·419983
 2008 04 15 68773.989990
 2008 04 16 25791.239990
 2008 04 17 35792·260010
 2008 04 18 60807·760010
 2008 04 21 77804.539978
 2008 04 22 76803·250000
 2008 04 23 91802·159973
 2008 04 24 49808·080017
 2008 04 25 47809.690002
 2008 04 28 53812.200012
 2008 04 29 34808·559998
 2008 04 30 6812·719971
 2008 05 01 11815·739990
 2008 05 02 20823·159973
 2008 05 05 58818.700012
 2008 05 06 55822.599976
 2008 05 07 25822·049988
 2008 05 08 65812.169983
 2008 05 09 83809.820007
 2008 05 12 48814.830017
 2008 05 13 71816.880005
 2008 05 14 0825.140015
 2008 05 15 51827.400024
 2008 05 16 60828·440002
 2008 05 19 55836.409973
 2008 05 20 63828·179993
 2008 05 21 33825.039978
 2008 05 22 90813·679993
 2008 05 23 9810·890015
 2008 05 27 17807·239990
 2008 05 28 23810·340027
 2008 05 29 65819.309998
 2008 05 30 89818·710022
 2008 06 02 51816.780029
 2008 06 03 40813.250000
 2008 06 04 35811·169983
 2008 06 05 78821.190002
 2008 06 06 76821·109985
 2008 06 09 27801·950012
 2008 06 10 75798·609985
 2008 06 11 82793.799988
 2008 06 12 31790.570007
 2008 06 13 55794.679993
 2008 06 16 86798·190002
 2008 06 17 32799.669983
 2008 06 18 79791.349976
 2008 06 19 17789·369995
 2008 06 20 93787.020020
 2008 06 23 85776.229980
 2008 06 24 7775.219971
 2008 06 25 32780.450012
 2008 06 26 46772.840027
 2008 06 27 23754.229980
 2008 06 30 29754.520020
 2008 07 01 45750.580017
 2008 07 02 21754.159973
 2008 07 03 53739·239990
 2008 07 07 82740·510010
 2008 07 08 24741.150024
 2008 07 09 18743·729980
 2008 07 10 5732.609985
 2008 07 11 30732·840027
 2008 07 14 64731.359985
 2008 07 15 63720.609985
 2008 07 16 38727·479980
 2008 07 17 59736·679993
 2008 07 18 84736.820007
 2008 07 21 6739.909973
 2008 07 22 31746.900024
 2008 07 23 84754.690002
 2008 07 24 28749.719971
 2008 07 25 22738·070007
 2008 07 28 93736.400024
 2008 07 29 42738·820007
 2008 07 30 65750·450012
 2008 07 31 12750.739990
 2008 08 01 54742·929993
 2008 08 04 95737.549988
 2008 08 05 90748·789978
 2008 08 06 1753.690002
 2008 08 07 72752·119995
 2008 08 08 32757·059998
 2008 08 11 21766·820007
 2008 08 12 39762.539978
 2008 08 13 27757.260010
 2008 08 14 66761.000000
 2008 08 15 3762.969971
 2008 08 18 3761.140015
 2008 08 19 28748.549988
 2008 08 20 34746.840027
 2008 08 21 4749·090027
 2008 08 22 92755.520020
 2008 08 25 4755·299988
 2008 08 26 0745.539978
 2008 08 27 19751.580017
 2008 08 28 31760·940002
 2008 08 29 13760·909973
 2008 09 02 51762·539978
 2008 09 03 68749.309998
 2008 09 04 72745.239990
 2008 09 05 37727.900024
 2008 09 08 0744·679993
 2008 09 09 93739·719971
 2008 09 10 89725·489990
 2008 09 11 81728·200012
 2008 09 12 86732·250000
 2008 09 15 65730.419983
 2008 09 16 83709.090027
 2008 09 17 79709·039978
 2008 09 18 70708·190002
 2008 09 19 77739·799988
 2008 09 22 79735·820007
 2008 09 23 86714.200012
 2008 09 24 41700.140015
 2008 09 25 49711·590027
 2008 09 26 28707.820007
 2008 09 29 84706.469971
 2008 09 30 12680.039978
 2008 10 01 25679·179993
 2008 10 02 5675.090027
 2008 10 03 79667.380005
 2008 10 06 20635·429993
 2008 10 07 73619·000000
 2008 10 08 11588·219971
 2008 10 09 4580·239990
 2008 10 10 29539.809998
 2008 10 13 89582.169983
 2008 10 14 70602·950012
 2008 10 15 15575.280029
 2008 10 16 26545·989990
 2008 10 17 91567.539978
 2008 10 20 34567.830017
 2008 10 21 94567·830017
 2008 10 22 25550.580017
 2008 10 23 23530.400024
 2008 10 24 77520·119995
 2008 10 27 47510·720001
 2008 10 28 63534.940002
 2008 10 29 54553.770020
 2008 10 30 0551·510010
 2008 10 31 5565.929993
 2008 11 03 3561.890015
 2008 11 04 79578·419983
 2008 11 05 29577·380005
 2008 11 06 26546·820007
 2008 11 07 32534·599976
 2008 11 10 17546·130005
 2008 11 11 13526.570007
 2008 11 12 92514·500000
 2008 11 13 65522·679993
 2008 11 14 12523.460022
 2008 11 17 29504.059998
 2008 11 18 8494.959991
 2008 11 19 39493·079987
 2008 11 20 32465.880005
 2008 11 21 76454.739990
 2008 11 24 7491.470001
 2008 11 25 16493·369995
 2008 11 26 73507·220001
 2008 11 28 80512·229980
 2008 12 01 44512.200012
 2008 12 02 85484.649994
 2008 12 03 53497·779999
 2008 12 04 91499.950012
 2008 12 05 3501.380005
 2008 12 08 58524·190002
 2008 12 09 17524.429993
 2008 12 10 86519·520020
 2008 12 11 89517·260010
 2008 12 12 73505·559998
 2008 12 15 33506·540009
 2008 12 16 63523·179993
 2008 12 17 34527.330017
 2008 12 18 94523·010010
 2008 12 19 96520.659973
 2008 12 22 49510.760010
 2008 12 23 94505·950012
 2008 12 24 7499.660004
 2008 12 26 24502·549988
 2008 12 29 94502.500000
 2008 12 30 52512·140015
 2008 12 31 27524·469971
 2009 01 02  63537.960022
 2009 01 05  73539.429993
 2009 01 06  14544.020020
 2009 01 07  91539·520020
 2009 01 08  81525·989990
 2009 01 09  86526.950012
 2009 01 12  11513·900024
 2009 01 13  61506.019989
 2009 01 14  72503.190002
 2009 01 15  60492·170013
 2009 01 16  1496.049988
 2009 01 20  26491·790009
 2009 01 21  55485·980011
 2009 01 22  45485.200012
 2009 01 23  64483.660004
 2009 01 26  99491.809998
 2009 01 27  75490.209991
 2009 01 28  15506·350006
 2009 01 29  8504·390015
 2009 01 30  17491·269989
 2009 02 02  1479.519989
 2009 02 03  71485.910004
 2009 02 04  64491.510010
 2009 02 05  43491·059998
 2009 02 06  27502·940002
 2009 02 09  40505·459991
 2009 02 10  89502·320007
 2009 02 11  65484.269989
 2009 02 12  71483·040009
 2009 02 13  70485.679993
 2009 02 17  64478·320007
 2009 02 18  97460.160004
 2009 02 19  79461.089996
 2009 02 20  37449·619995
 2009 02 23  96449.079987
 2009 02 24  76447·690002
 2009 02 25  19449·950012
 2009 02 26  43449.089996
 2009 02 27  17434.239990
 2009 03 02  64424·869995
 2009 03 03  85410.440002
 2009 03 04  11417.609985
 2009 03 05  84411·329987
 2009 03 06  51402·529999
 2009 03 09  97400·500000
 2009 03 10  94414.690002
 2009 03 11  77421.959991
 2009 03 12  48434·299988
 2009 03 13  98437·559998
 2009 03 16  65446.140015
 2009 03 17  4448·429993
 2009 03 18  93462.950012
 2009 03 19  59463·369995
 2009 03 20  26455.850006
 2009 03 23  96475·220001
 2009 03 24  50475·040009
 2009 03 25  72477·100006
 2009 03 26  1482.029999
 2009 03 27  10481.940002
 2009 03 30  7471·279999
 2009 03 31  57468·600006
 2009 04 01  42469.910004
 2009 04 02  28489.649994
 2009 04 03  75488.649994
 2009 04 06  59488.640015
 2009 04 07  23483·799988
 2009 04 08  56479·320007
 2009 04 09  94497.410004
 2009 04 13  46501.390015
 2009 04 14  45498.369995
 2009 04 15  26494.470001
 2009 04 16  26505.589996
 2009 04 17  12508·929993
 2009 04 20  33505·679993
 2009 04 21  94494·320007
 2009 04 22  59501·929993
 2009 04 23  78495·429993
 2009 04 24  39507·260010
 2009 04 27  42505.260010
 2009 04 28  5503.109985
 2009 04 29  86514.030029
 2009 04 30  36518·710022
 2009 05 01  77513.570007
 2009 05 04  3529.549988
 2009 05 05  6529·429993
 2009 05 06  26535·719971
 2009 05 07  31541·169983
 2009 05 08  16540·969971
 2009 05 11  32540·489990
 2009 05 12  33533·229980
 2009 05 13  59527·570007
 2009 05 14  31521.219971
 2009 05 15  83520·450012
 2009 05 18  9528.710022
 2009 05 19  44532.729980
 2009 05 20  62538·109985
 2009 05 21  4525·130005
 2009 05 22  29520·969971
 2009 05 26  93530·640015
 2009 05 27  46532·229980
 2009 05 28  63528·700012
 2009 05 29  93535.140015
 2009 06 01  36552.239990
 2009 06 02  46553·359985
 2009 06 03  54551.059998
 2009 06 04  26550.010010
 2009 06 05  31555.179993
 2009 06 08  50551.679993
 2009 06 09  98552·609985
 2009 06 10  79554.210022
 2009 06 11  59557.510010
 2009 06 12  71551·570007
 2009 06 15  38551.570007
 2009 06 16  27541.150024
 2009 06 17  27534.950012
 2009 06 18  46536.429993
 2009 06 19  42539.989990
 2009 06 22  71536.309998
 2009 06 23  67522·659973
 2009 06 24  40529·659973
 2009 06 25  6535.830017
 2009 06 26  36537·219971
 2009 06 29  35540·469971
 2009 06 30  39541.530029
 2009 07 01  48543·419983
 2009 07 02  73538.640015
 2009 07 06  12523.000000
 2009 07 07  57522·950012
 2009 07 08  13515.580017
 2009 07 09  56516.190002
 2009 07 10  6513.869995
 2009 07 13  30523·869995
 2009 07 14  69526.929993
 2009 07 15  86543·539978
 2009 07 16  48549.880005
 2009 07 17  24548.609985
 2009 07 20  11554·630005
 2009 07 21  89557·530029
 2009 07 22  95559·419983
 2009 07 23  24571.419983
 2009 07 24  58572.010010
 2009 07 27  15573·799988
 2009 07 28  28573·750000
 2009 07 29  44572.159973
 2009 07 30  54582.070007
 2009 07 31  39580·090027
 2009 08 03  54586·270020
 2009 08 04  23589·150024
 2009 08 05  68588.799988
 2009 08 06  63589.549988
 2009 08 07  5595.479980
 2009 08 10  22591·250000
 2009 08 11  95589·130005
 2009 08 12  10592.719971
 2009 08 13  37592·919983
 2009 08 14  30592.679993
 2009 08 17  53586·760010
 2009 08 18  32579.150024
 2009 08 19  32583.919983
 2009 08 20  59589.520020
 2009 08 21  86600.520020
 2009 08 24  3605·250000
 2009 08 25  97606.349976
 2009 08 26  48603·349976
 2009 08 27  65603·700012
 2009 08 28  25607.619995
 2009 08 31  62601·280029
 2009 09 01  60601·000000
 2009 09 02  82583.890015
 2009 09 03  23586.090027
 2009 09 04  86593.869995
 2009 09 08  82599.700012
 2009 09 09  57606·760010
 2009 09 10  47611.609985
 2009 09 11  49614.330017
 2009 09 14  26615·390015
 2009 09 15  35619.750000
 2009 09 16  72627·799988
 2009 09 17  58631.450012
 2009 09 18  32629·080017
 2009 09 21  83627·169983
 2009 09 22  0630·760010
 2009 09 23  45634.090027
 2009 09 24  62625·750000
 2009 09 25  98617·280029
 2009 09 28  54624.820007
 2009 09 29  66627.539978
 2009 09 30  4624·070007
 2009 10 01  97619.859985
 2009 10 02  86603·590027
 2009 10 05  4610·739990
 2009 10 06  70621·520020
 2009 10 07  24619.849976
 2009 10 08  72627.859985
 2009 10 09  64628.659973
 2009 10 12  0633.390015
 2009 10 13  50631·030029
 2009 10 14  10640.929993
 2009 10 15  78642·679993
 2009 10 16  54642.679993
 2009 10 19  67644·659973
 2009 10 20  28643·719971
 2009 10 21  4645·099976
 2009 10 22  22640·919983
 2009 10 23  96641.299988
 2009 10 26  75638·700012
 2009 10 27  22626.650024
 2009 10 28  17620·650024
 2009 10 29  80621·340027
 2009 10 30  26620.789978
 2009 11 02  39612·520020
 2009 11 03  75609·559998
 2009 11 04  88618·030029
 2009 11 05  82621·739990
 2009 11 06  87624.599976
 2009 11 09  61636.789978
 2009 11 10  15638.570007
 2009 11 11  69643.950012
 2009 11 12  23642·210022
 2009 11 13  61638.840027
 2009 11 16  80649.039978
 2009 11 17  37647.140015
 2009 11 18  28647.299988
 2009 11 19  90646.210022
 2009 11 20  27636·570007
 2009 11 23  60647·260010
 2009 11 24  8643.460022
 2009 11 25  84645·830017
 2009 11 27  24645.229980
 2009 11 30  41636·859985
 2009 12 01  96646·030029
 2009 12 02  7649.090027
 2009 12 03  67650.190002
 2009 12 04  3651·700012
 2009 12 07  49647.229980
 2009 12 08  46643.109985
 2009 12 09  74639.520020
 2009 12 10  98644.700012
 2009 12 11  47645·849976
 2009 12 14  15650.270020
 2009 12 15  90650·580017
 2009 12 16  0652.039978
 2009 12 17  97648.380005
 2009 12 18  51645·289978
 2009 12 21  83653·630005
 2009 12 22  11655.580017
 2009 12 23  31657·510010
 2009 12 24  17660·440002
 2009 12 28  47662·700012
 2009 12 29  55662.299988
 2009 12 30  6659.979980
 2009 12 31  2660.679993
 2010 01 04 3664.440002
 2010 01 05 83666.159973
 2010 01 06 3667.729980
 2010 01 07 17669·710022
 2010 01 08 94671.640015
 2010 01 11 70674.400024
 2010 01 12 30672.369995
 2010 01 13 2672.900024
 2010 01 14 88674·239990
 2010 01 15 17673.130005
 2010 01 19 16674.229980
 2010 01 20 18674.109985
 2010 01 21 81669.500000
 2010 01 22 49654·909973
 2010 01 25 20646.830017
 2010 01 26 53647.299988
 2010 01 27 92644·719971
 2010 01 28 17645·250000
 2010 01 29 23642·729980
 2010 02 01 22638·140015
 2010 02 02 64647.109985
 2010 02 03 95646.109985
 2010 02 04 32642.599976
 2010 02 05 60624·419983
 2010 02 08 66627·109985
 2010 02 09 85631.580017
 2010 02 10 77628·679993
 2010 02 11 32633.059998
 2010 02 12 94632·489990
 2010 02 16 11643·539978
 2010 02 17 16647·080017
 2010 02 18 26651·159973
 2010 02 19 65653.760010
 2010 02 22 25653·739990
 2010 02 23 31651·270020
 2010 02 24 53649·890015
 2010 02 25 25649.059998
 2010 02 26 0650·479980
 2010 03 01 28656·679993
 2010 03 02 52661.559998
 2010 03 03 42663.190002
 2010 03 04 39661.789978
 2010 03 05 38671·299988
 2010 03 08 87672.400024
 2010 03 09 10675·380005
 2010 03 10 66677·309998
 2010 03 11 19678.479980
 2010 03 12 44680.299988
 2010 03 15 49678·650024
 2010 03 16 31684.150024
 2010 03 17 52690.229980
 2010 03 18 36688·890015
 2010 03 19 2689·140015
 2010 03 22 11688·440002
 2010 03 23 43692·960022
 2010 03 24 3692.650024
 2010 03 25 40696·099976
 2010 03 26 5691·599976
 2010 03 29 25691.989990
 2010 03 30 5693.929993
 2010 03 31 55692·479980
 2010 04 01 38696·049988
 2010 04 05 54700.789978
 2010 04 06 32703.669983
 2010 04 07 67702.419983
 2010 04 08 62701·580017
 2010 04 09 11705·200012
 2010 04 12 97707.940002
 2010 04 13 21707·950012
 2010 04 14 51715.780029
 2010 04 15 3717.750000
 2010 04 16 36716·359985
 2010 04 19 85707.710022
 2010 04 20 7714.020020
 2010 04 21 62715·840027
 2010 04 22 14717·059998
 2010 04 23 53721.809998
 2010 04 26 53723·599976
 2010 04 27 45718.739990
 2010 04 28 17707·940002
 2010 04 29 45716.820007
 2010 04 30 42716·520020
 2010 05 03 33714.070007
 2010 05 04 59712.719971
 2010 05 05 5696·020020
 2010 05 06 47690·619995
 2010 05 07 32670.640015
 2010 05 10 78686·570007
 2010 05 11 2691·750000
 2010 05 12 70694·890015
 2010 05 13 75695·950012
 2010 05 14 37686·330017
 2010 05 17 30677.390015
 2010 05 18 36681.039978
 2010 05 19 18665.940002
 2010 05 20 23659.510010
 2010 05 21 8644.559998
 2010 05 24 95644·380005
 2010 05 25 42635.109985
 2010 05 26 49645·729980
 2010 05 27 81654.150024
 2010 05 28 23653·909973
 2010 06 01 55648·869995
 2010 06 02 53650.369995
 2010 06 03 17655·080017
 2010 06 04 20653·640015
 2010 06 07 88634.000000
 2010 06 08 99626·630005
 2010 06 09 11636·320007
 2010 06 10 12642·340027
 2010 06 11 98645.950012
 2010 06 14 74655.000000
 2010 06 15 81660.840027
 2010 06 16 48662.530029
 2010 06 17 65661·659973
 2010 06 18 91663.099976
 2010 06 21 73669.119995
 2010 06 22 4661.299988
 2010 06 23 98649·169983
 2010 06 24 87644.530029
 2010 06 25 54640·039978
 2010 06 28 82639.739990
 2010 06 29 27634.530029
 2010 06 30 26618·760010
 2010 07 01 20609.590027
 2010 07 02 5608·950012
 2010 07 06 9614·580017
 2010 07 07 96623.880005
 2010 07 08 89630·419983
 2010 07 09 24634.960022
 2010 07 12 26636.659973
 2010 07 13 9647·539978
 2010 07 14 6647·349976
 2010 07 15 16646.299988
 2010 07 16 84645.030029
 2010 07 19 4631·400024
 2010 07 20 39637·609985
 2010 07 21 79640·820007
 2010 07 22 16645.770020
 2010 07 23 43650.619995
 2010 07 26 83658.520020
 2010 07 27 40662.219971
 2010 07 28 77657.590027
 2010 07 29 14657.340027
 2010 07 30 57652.159973
 2010 08 02 50664.119995
 2010 08 03 50663·299988
 2010 08 04 30664·929993
 2010 08 05 5664.239990
 2010 08 06 82662.659973
 2010 08 09 40665.200012
 2010 08 10 29664.390015
 2010 08 11 96658·869995
 2010 08 12 38639.599976
 2010 08 13 81637·729980
 2010 08 16 74636.080017
 2010 08 17 24646.780029
 2010 08 18 44646.890015
 2010 08 19 27643·530029
 2010 08 20 53632.200012
 2010 08 23 9636·159973
 2010 08 24 49626·960022
 2010 08 25 62622·830017
 2010 08 26 78624.609985
 2010 08 27 95627.340027
 2010 08 30 29626·890015
 2010 08 31 91621.059998
 2010 09 01 87636·640015
 2010 09 02 50642·520020
 2010 09 03 84651.690002
 2010 09 07 46651.150024
 2010 09 08 45649.859985
 2010 09 09 69653.929993
 2010 09 10 40653·710022
 2010 09 13 84661·890015
 2010 09 14 37664.289978
 2010 09 15 72663.809998
 2010 09 16 47662.880005
 2010 09 17 86666.299988
 2010 09 20 78675·179993
 2010 09 21 1677.219971
 2010 09 22 81674·559998
 2010 09 23 60670.080017
 2010 09 24 4677·489990
 2010 09 27 27678·270020
 2010 09 28 41678.909973
 2010 09 29 36678.729980
 2010 09 30 80683.820007
 2010 10 01 43680.099976
 2010 10 04 54678.750000
 2010 10 05 72687·270020
 2010 10 06 92686.859985
 2010 10 07 69687.469971
 2010 10 08 69690.419983
 2010 10 11 49690·989990
 2010 10 12 54693·289978
 2010 10 13 48700·789978
 2010 10 14 63697.880005
 2010 10 15 74699·280029
 2010 10 18 4700·960022
 2010 10 19 51696.900024
 2010 10 20 35699.270020
 2010 10 21 77703·169983
 2010 10 22 5699·530029
 2010 10 25 70707.580017
 2010 10 26 10702.570007
 2010 10 27 17700·359985
 2010 10 28 43704.169983
 2010 10 29 26701·650024
 2010 11 01 40707·809998
 2010 11 02 75707.900024
 2010 11 03 33709·450012
 2010 11 04 62723.289978
 2010 11 05 0727.000000
 2010 11 08 56725·619995
 2010 11 09 13727.309998
 2010 11 10 47722·599976
 2010 11 11 89721·159973
 2010 11 12 94718.840027
 2010 11 15 44715·989990
 2010 11 16 76708·270020
 2010 11 17 34701.700012
 2010 11 18 44712.059998
 2010 11 19 15712.260010
 2010 11 22 68712·270020
 2010 11 23 85709·010010
 2010 11 24 88713.489990
 2010 11 26 39713.260010
 2010 11 29 67708·799988
 2010 11 30 17706·830017
 2010 12 01 34718·849976
 2010 12 02 54727.049988
 2010 12 03 41730.119995
 2010 12 06 31730.690002
 2010 12 07 11736·390015
 2010 12 08 23732·719971
 2010 12 09 86735.299988
 2010 12 10 51739·429993
 2010 12 13 78742.440002
 2010 12 14 33742·440002
 2010 12 15 20741.460022
 2010 12 16 29741·460022
 2010 12 17 15742·700012
 2010 12 20 97745·400024
 2010 12 21 87749·059998
 2010 12 22 40751.340027
 2010 12 23 30750·840027
 2010 12 27 54750·510010
 2010 12 28 57751.270020
 2010 12 29 84752.710022
 2010 12 30 54752.710022
 2010 12 31 66752·320007
 2011 01 03  24761·099976
 2011 01 04  86759·890015
 2011 01 05  43760.719971
 2011 01 06  21761.359985
 2011 01 07  7761.359985
 2011 01 10  97758·049988
 2011 01 11  80761.479980
 2011 01 12  32766·960022
 2011 01 13  49767.159973
 2011 01 14  93770.919983
 2011 01 18  71772.640015
 2011 01 19  37772·090027
 2011 01 20  21772.359985
 2011 01 21  73767·140015
 2011 01 24  47767·510010
 2011 01 25  99766.950012
 2011 01 26  16773.150024
 2011 01 27  63774·619995
 2011 01 28  65775·210022
 2011 01 31  6766·299988
 2011 02 01  53778·909973
 2011 02 02  14778.609985
 2011 02 03  8778·900024
 2011 02 04  70780.340027
 2011 02 07  77787.890015
 2011 02 08  0789·000000
 2011 02 09  80788·919983
 2011 02 10  29788·229980
 2011 02 11  57793.429993
 2011 02 14  23795·409973
 2011 02 15  15794·400024
 2011 02 16  47798.059998
 2011 02 17  86800.869995
 2011 02 18  8802·260010
 2011 02 22  69798·510010
 2011 02 23  11785·549988
 2011 02 24  85780·969971
 2011 02 25  4787·669983
 2011 02 28  23793·080017
 2011 03 01  34794·080017
 2011 03 02  96783·739990
 2011 03 03  88794·909973
 2011 03 04  84794·219971
 2011 03 07  54792.299988
 2011 03 08  90790.940002
 2011 03 09  60789·380005
 2011 03 10  84783.669983
 2011 03 11  34779·530029
 2011 03 14  60774·890015
 2011 03 15  45772.450012
 2011 03 16  80764.580017
 2011 03 17  62763.109985
 2011 03 18  26768.250000
 2011 03 21  94776·340027
 2011 03 22  52776.200012
 2011 03 23  50776.330017
 2011 03 24  31782.869995
 2011 03 25  82788·630005
 2011 03 28  8788·489990
 2011 03 29  37788·400024
 2011 03 30  45796·039978
 2011 03 31  9795.700012
 2011 04 01  79800·900024
 2011 04 04  85800·559998
 2011 04 05  63802.320007
 2011 04 06  1803.080017
 2011 04 07  22802·229980
 2011 04 08  83802.119995
 2011 04 11  2797·789978
 2011 04 12  8790.419983
 2011 04 13  18789·750000
 2011 04 14  43787.200012
 2011 04 15  7791.409973
 2011 04 18  5786.859985
 2011 04 19  75784.830017
 2011 04 20  3797.210022
 2011 04 21  48800.729980
 2011 04 25  94800·830017
 2011 04 26  24808.409973
 2011 04 27  27812.739990
 2011 04 28  19815·239990
 2011 04 29  98817.349976
 2011 05 02  21820.700012
 2011 05 03  1813·950012
 2011 05 04  38810·320007
 2011 05 05  70805·539978
 2011 05 06  48809.330017
 2011 05 09  39807.169983
 2011 05 10  50813.799988
 2011 05 11  84812·260010
 2011 05 12  12808·650024
 2011 05 13  78808.330017
 2011 05 16  24803·460022
 2011 05 17  40794.580017
 2011 05 18  44802.010010
 2011 05 19  82805.320007
 2011 05 20  54802.950012
 2011 05 23  64793.710022
 2011 05 24  2790.969971
 2011 05 25  39792.460022
 2011 05 26  59794·940002
 2011 05 27  6799.250000
 2011 05 31  66805.739990
 2011 06 01  61804.619995
 2011 06 02  83789.369995
 2011 06 03  43786·010010
 2011 06 06  43777·789978
 2011 06 07  86775·119995
 2011 06 08  96769.330017
 2011 06 09  73773.020020
 2011 06 10  65768.070007
 2011 06 13  78762.609985
 2011 06 14  92771·590027
 2011 06 15  22766.119995
 2011 06 16  89760·710022
 2011 06 17  23763·729980
 2011 06 20  90764.250000
 2011 06 21  42775.200012
 2011 06 22  96776·190002
 2011 06 23  35768.210022
 2011 06 24  33768.320007
 2011 06 27  6768.559998
 2011 06 28  93776.200012
 2011 06 29  53783·690002
 2011 06 30  91790.929993
 2011 07 01  17802.340027
 2011 07 05  12802·700012
 2011 07 06  37803.359985
 2011 07 07  59812.869995
 2011 07 08  98810·750000
 2011 07 11  8802.229980
 2011 07 12  78794·390015
 2011 07 13  55797·770020
 2011 07 14  1794·950012
 2011 07 15  65788·599976
 2011 07 18  87787·809998
 2011 07 19  24794.489990
 2011 07 20  1795.950012
 2011 07 21  88804·909973
 2011 07 22  2805.059998
 2011 07 25  34803.229980
 2011 07 26  97799.419983
 2011 07 27  9793·049988
 2011 07 28  87785.190002
 2011 07 29  80777.659973
 2011 08 01  17780.400024
 2011 08 02  84767·840027
 2011 08 03  29751.710022
 2011 08 04  81747.590027
 2011 08 05  9723·530029
 2011 08 08  97704·309998
 2011 08 09  40694.280029
 2011 08 10  81689·919983
 2011 08 11  50703·789978
 2011 08 12  52705.280029
 2011 08 15  60715·390015
 2011 08 16  49714.159973
 2011 08 17  39716.640015
 2011 08 18  81702·229980
 2011 08 19  51682.840027
 2011 08 22  79677.169983
 2011 08 23  3687·489990
 2011 08 24  42697·219971
 2011 08 25  0704.359985
 2011 08 26  91698.700012
 2011 08 29  91718.140015
 2011 08 30  16724·250000
 2011 08 31  21730·700012
 2011 09 01  29729·330017
 2011 09 02  79712·530029
 2011 09 06  10690·750000
 2011 09 07  51710·830017
 2011 09 08  61714.150024
 2011 09 09  68700.250000
 2011 09 12  54688·260010
 2011 09 13  54697.460022
 2011 09 14  82713.419983
 2011 09 15  82716·979980
 2011 09 16  7723·150024
 2011 09 19  17717.080017
 2011 09 20  11722·299988
 2011 09 21  72712·510010
 2011 09 22  49682·369995
 2011 09 23  54673.539978
 2011 09 26  93686.419983
 2011 09 27  14706.619995
 2011 09 28  87699.039978
 2011 09 29  1692·580017
 2011 09 30  95680·059998
 2011 10 03  8670·359985
 2011 10 04  53662.250000
 2011 10 05  22675.340027
 2011 10 06  13687.349976
 2011 10 07  79690.770020
 2011 10 10  3703.750000
 2011 10 11  5706.650024
 2011 10 12  66719.330017
 2011 10 13  77712.440002
 2011 10 14  19722·869995
 2011 10 17  63720.780029
 2011 10 18  98727.299988
 2011 10 19  79726·179993
 2011 10 20  8718·099976
 2011 10 21  34730·219971
 2011 10 24  77742·710022
 2011 10 25  84739.890015
 2011 10 26  2736.659973
 2011 10 27  80767.969971
 2011 10 28  99761·809998
 2011 10 31  18757·260010
 2011 11 01  56736·070007
 2011 11 02  89735.179993
 2011 11 03  81748·049988
 2011 11 04  31745.679993
 2011 11 07  53746.919983
 2011 11 08  75756.070007
 2011 11 09  69750.309998
 2011 11 10  99736·309998
 2011 11 11  99748.869995
 2011 11 14  75745·580017
 2011 11 15  31747.719971
 2011 11 16  22745.650024
 2011 11 17  26732·510010
 2011 11 18  52723.650024
 2011 11 21  62715·919983
 2011 11 22  25707·830017
 2011 11 23  91699.580017
 2011 11 25  94692.380005
 2011 11 28  81707·710022
 2011 11 29  59711.090027
 2011 11 30  74737·789978
 2011 12 01  14740.489990
 2011 12 02  31745·729980
 2011 12 05  99750·099976
 2011 12 06  84748·969971
 2011 12 07  50748·929993
 2011 12 08  83742·969971
 2011 12 09  46744.099976
 2011 12 12  51738·460022
 2011 12 13  64738.840027
 2011 12 14  30721.919983
 2011 12 15  25722.669983
 2011 12 16  32727·489990
 2011 12 19  45724.039978
 2011 12 20  91734.280029
 2011 12 21  86735·950012
 2011 12 22  9742·140015
 2011 12 23  5747·429993
 2011 12 27  10749.820007
 2011 12 28  4747.909973
 2011 12 29  88746.059998
 2011 12 30  82746.359985
 2012 01 03 57758·840027
 2012 01 04 81754·349976
 2012 01 05 1757·419983
 2012 01 06 40757.200012
 2012 01 09 26757.369995
 2012 01 10 42766·059998
 2012 01 11 5765.460022
 2012 01 12 66767·409973
 2012 01 13 35763·640015
 2012 01 17 36770.890015
 2012 01 18 81774·469971
 2012 01 19 73779.250000
 2012 01 20 30778·950012
 2012 01 23 40783·210022
 2012 01 24 36779·270020
 2012 01 25 98787.690002
 2012 01 26 78791.080017
 2012 01 27 53784·059998
 2012 01 30 2781.840027
 2012 01 31 6782.780029
 2012 02 01 75790·909973
 2012 02 02 2791·090027
 2012 02 03 35801.200012
 2012 02 06 83800·590027
 2012 02 07 39803.109985
 2012 02 08 36804·619995
 2012 02 09 17805.770020
 2012 02 10 43803·820007
 2012 02 13 15805·090027
 2012 02 14 31803·270020
 2012 02 15 54806·739990
 2012 02 16 23809.299988
 2012 02 17 72811.830017
 2012 02 21 87813·429993
 2012 02 22 78810·169983
 2012 02 23 86811.590027
 2012 02 24 3814·400024
 2012 02 27 29815.609985
 2012 02 28 47816.190002
 2012 02 29 21818.640015
 2012 03 01 29817.299988
 2012 03 02 9816.000000
 2012 03 05 40811.650024
 2012 03 06 40805.390015
 2012 03 07 92802.869995
 2012 03 08 2811·400024
 2012 03 09 66816·130005
 2012 03 12 80815·140015
 2012 03 13 63828.320007
 2012 03 14 7829·969971
 2012 03 15 55831·719971
 2012 03 16 6833.409973
 2012 03 19 35838·650024
 2012 03 20 50833.630005
 2012 03 21 65834.010010
 2012 03 22 4828.330017
 2012 03 23 28829·150024
 2012 03 26 82839.989990
 2012 03 27 77841·510010
 2012 03 28 89837·890015
 2012 03 29 85832.390015
 2012 03 30 78835·919983
 2012 04 02 97842·479980
 2012 04 03 96840·760010
 2012 04 04 76834·630005
 2012 04 05 38829·710022
 2012 04 09 58823·500000
 2012 04 10 90817·969971
 2012 04 11 96812.440002
 2012 04 12 88821.440002
 2012 04 13 15820.659973
 2012 04 16 59816.309998
 2012 04 17 62824.549988
 2012 04 18 78822.409973
 2012 04 19 51823·280029
 2012 04 20 15821·390015
 2012 04 23 19812.619995
 2012 04 24 84813.780029
 2012 04 25 72823.510010
 2012 04 26 96830.210022
 2012 04 27 37833·299988
 2012 04 30 6831.580017
 2012 05 01 10838.349976
 2012 05 02 64831.090027
 2012 05 03 10830·510010
 2012 05 04 69820·210022
 2012 05 07 22812·479980
 2012 05 08 9807.799988
 2012 05 09 56806·780029
 2012 05 10 23808.270020
 2012 05 11 89808·190002
 2012 05 14 43801.359985
 2012 05 15 19796.210022
 2012 05 16 45794.440002
 2012 05 17 17784.960022
 2012 05 18 3775.109985
 2012 05 21 70778.039978
 2012 05 22 35785·090027
 2012 05 23 39780·830017
 2012 05 24 53782.840027
 2012 05 25 2782.849976
 2012 05 29 17789.950012
 2012 05 30 11785·510010
 2012 05 31 80779·840027
 2012 06 01 34770·520020
 2012 06 04 43757.520020
 2012 06 05 14760·469971
 2012 06 06 98777·070007
 2012 06 07 11785.659973
 2012 06 08 87785.659973
 2012 06 11 56788·520020
 2012 06 12 44780.590027
 2012 06 13 1782·150024
 2012 06 14 50784.789978
 2012 06 15 68790.760010
 2012 06 18 81794·099976
 2012 06 19 98803.739990
 2012 06 20 58802·979980
 2012 06 21 6800.559998
 2012 06 22 97788.440002
 2012 06 25 23786·770020
 2012 06 26 61780.419983
 2012 06 27 52786·419983
 2012 06 28 5783.969971
 2012 06 29 18803.640015
 2012 07 02 34806.469971
 2012 07 03 14812.650024
 2012 07 05 43812.609985
 2012 07 06 54806·299988
 2012 07 09 77801·109985
 2012 07 10 22804·859985
 2012 07 11 74794·549988
 2012 07 12 23791·159973
 2012 07 13 17801.460022
 2012 07 16 33800·960022
 2012 07 17 85805.219971
 2012 07 18 46811.250000
 2012 07 19 3813.729980
 2012 07 20 29810·080017
 2012 07 23 90797·440002
 2012 07 24 67795·650024
 2012 07 25 11791·049988
 2012 07 26 16801.349976
 2012 07 27 26817·190002
 2012 07 30 54818.500000
 2012 07 31 41815.630005
 2012 08 01 27814.140015
 2012 08 02 56806·419983
 2012 08 03 2818·760010
 2012 08 06 18822·280029
 2012 08 07 17827·590027
 2012 08 08 68825·690002
 2012 08 09 30826·890015
 2012 08 10 94826·739990
 2012 08 13 68826.200012
 2012 08 14 76829·130005
 2012 08 15 81827.890015
 2012 08 16 43834·200012
 2012 08 17 88835.489990
 2012 08 20 16834.760010
 2012 08 21 26840.400024
 2012 08 22 65833.799988
 2012 08 23 7830·989990
 2012 08 24 53832·059998
 2012 08 27 59833.580017
 2012 08 28 87832·530029
 2012 08 29 82833.190002
 2012 08 30 73831·159973
 2012 08 31 98832·309998
 2012 09 04 59831·590027
 2012 09 05 96831·669983
 2012 09 06 89845·510010
 2012 09 07 87849·250000
 2012 09 10 55849.690002
 2012 09 11 54849·250000
 2012 09 12 40850.179993
 2012 09 13 96864·280029
 2012 09 14 77871.250000
 2012 09 17 88865.760010
 2012 09 18 89862.580017
 2012 09 19 20864·729980
 2012 09 20 49861·760010
 2012 09 21 55865·750000
 2012 09 24 23861.599976
 2012 09 25 76862.770020
 2012 09 26 22849·130005
 2012 09 27 36854·710022
 2012 09 28 55852·380005
 2012 10 01 9858·460022
 2012 10 02 72855.190002
 2012 10 03 39857·109985
 2012 10 04 23861·539978
 2012 10 05 89867.059998
 2012 10 08 99858·909973
 2012 10 09 94855·469971
 2012 10 10 90849.489990
 2012 10 11 9851.059998
 2012 10 12 28847·710022
 2012 10 15 59848·849976
 2012 10 16 44857.150024
 2012 10 17 89861·549988
 2012 10 18 10862.539978
 2012 10 19 14857·750000
 2012 10 22 97845·820007
 2012 10 23 72841.869995
 2012 10 24 20837.859985
 2012 10 25 68838·280029
 2012 10 26 89835·710022
 2012 10 31 28836.419983
 2012 11 01 58843·789978
 2012 11 02 51847·260010
 2012 11 05 80839.080017
 2012 11 06 52846.270020
 2012 11 07 50839·549988
 2012 11 08 19827.630005
 2012 11 09 60821.859985
 2012 11 12 61818·020020
 2012 11 13 47819·919983
 2012 11 14 56815.070007
 2012 11 15 42802.820007
 2012 11 16 1803.919983
 2012 11 19 23818.659973
 2012 11 20 66820·409973
 2012 11 21 63821·809998
 2012 11 23 40832·169983
 2012 11 26 79830.869995
 2012 11 27 83832·679993
 2012 11 28 85833.460022
 2012 11 29 73839.159973
 2012 11 30 40839.150024
 2012 12 03 62842.219971
 2012 12 04 98836.169983
 2012 12 05 19837·479980
 2012 12 06 57836.770020
 2012 12 07 85840.419983
 2012 12 10 13841.359985
 2012 12 11 21848·280029
 2012 12 12 6851·159973
 2012 12 13 59846.979980
 2012 12 14 70839·789978
 2012 12 17 50846·700012
 2012 12 18 86857.229980
 2012 12 19 16857.349976
 2012 12 20 30855·909973
 2012 12 21 98852·679993
 2012 12 24 23847·030029
 2012 12 26 11847.599976
 2012 12 27 81843.380005
 2012 12 28 86839.510010
 2012 12 31 67846.679993
 2013 01 02  27867·960022
 2013 01 03  37871.159973
 2013 01 04  58872.229980
 2013 01 07  94870·210022
 2013 01 08  71868.159973
 2013 01 09  35870.830017
 2013 01 10  82874·900024
 2013 01 11  4875.169983
 2013 01 14  74874·909973
 2013 01 15  39876·429993
 2013 01 16  52876·390015
 2013 01 17  23883·109985
 2013 01 18  92883·710022
 2013 01 22  35888.030029
 2013 01 23  89889.710022
 2013 01 24  0893·849976
 2013 01 25  8894·929993
 2013 01 28  38895.159973
 2013 01 29  35897.520020
 2013 01 30  12898·010010
 2013 01 31  27894.369995
 2013 02 01  84901·369995
 2013 02 04  61898.200012
 2013 02 05  59901·270020
 2013 02 06  82900·429993
 2013 02 07  37900·859985
 2013 02 08  60903.900024
 2013 02 11  66903.880005
 2013 02 12  30906.450012
 2013 02 13  85908·039978
 2013 02 14  51907·590027
 2013 02 15  83908.320007
 2013 02 19  51912·359985
 2013 02 20  41911·940002
 2013 02 21  79898.780029
 2013 02 22  86902·049988
 2013 02 25  53907.580017
 2013 02 26  41891·890015
 2013 02 27  12904.599976
 2013 02 28  75907.630005
 2013 03 01  67904·200012
 2013 03 04  51907·489990
 2013 03 05  46918.409973
 2013 03 06  76919.820007
 2013 03 07  49920·450012
 2013 03 08  56925·099976
 2013 03 11  98927·070007
 2013 03 12  39927·369995
 2013 03 13  82927·530029
 2013 03 14  70932.059998
 2013 03 15  13932.210022
 2013 03 18  40929.309998
 2013 03 19  72928·630005
 2013 03 20  32931.229980
 2013 03 21  61927·570007
 2013 03 22  78928·479980
 2013 03 25  51932·979980
 2013 03 26  3931.909973
 2013 03 27  35932·340027
 2013 03 28  79936.210022
 2013 04 01  75936.140015
 2013 04 02  72936·530029
 2013 04 03  55934·270020
 2013 04 04  94927.710022
 2013 04 05  27923·919983
 2013 04 08  52929.409973
 2013 04 09  64935.280029
 2013 04 10  98944.460022
 2013 04 11  11949.570007
 2013 04 12  81945.849976
 2013 04 15  32942.479980
 2013 04 16  92934.840027
 2013 04 17  61931·409973
 2013 04 18  21922.320007
 2013 04 19  53923.659973
 2013 04 22  0929·190002
 2013 04 23  33937.700012
 2013 04 24  60940.109985
 2013 04 25  47946.530029
 2013 04 26  74942·419983
 2013 04 29  9948.469971
 2013 04 30  11949.830017
 2013 05 01  56949.169983
 2013 05 02  87949.200012
 2013 05 03  95961.469971
 2013 05 06  13962·270020
 2013 05 07  51966.539978
 2013 05 08  42970·619995
 2013 05 09  22971.809998
 2013 05 10  27971.750000
 2013 05 13  25972·900024
 2013 05 14  64981·859985
 2013 05 15  48987.919983
 2013 05 16  43987·349976
 2013 05 17  98991·280029
 2013 05 20  2994·640015
 2013 05 21  54995·679993
 2013 05 22  721002·590027
 2013 05 23  14982·919983
 2013 05 24  32979·760010
 2013 05 28  47994.830017
 2013 05 29  53983.630005
 2013 05 30  42987·200012
 2013 05 31  54985·770020
 2013 06 03  58974·770020
 2013 06 04  49978·219971
 2013 06 05  76967·640015
 2013 06 06  95964·380005
 2013 06 07  44976.849976
 2013 06 10  47979·320007
 2013 06 11  35974.299988
 2013 06 12  4972.979980
 2013 06 13  87974.150024
 2013 06 14  60975·090027
 2013 06 17  63978·119995
 2013 06 18  56983.320007
 2013 06 19  94982.010010
 2013 06 20  27964.469971
 2013 06 21  30949·859985
 2013 06 24  53943·020020
 2013 06 25  95946·640015
 2013 06 26  10954·450012
 2013 06 27  30962·400024
 2013 06 28  19961.320007
 2013 07 01  48968·549988
 2013 07 02  96967.669983
 2013 07 03  81964·479980
 2013 07 05  5972·530029
 2013 07 08  34979.669983
 2013 07 09  0985.710022
 2013 07 10  28987.590027
 2013 07 11  86999·309998
 2013 07 12  591001.650024
 2013 07 15  591004.609985
 2013 07 16  411004·309998
 2013 07 17  621004.770020
 2013 07 18  571010·049988
 2013 07 19  351009.140015
 2013 07 22  121012.530029
 2013 07 23  601013·520020
 2013 07 24  821013.369995
 2013 07 25  171009.669983
 2013 07 26  621009·580017
 2013 07 29  291009·429993
 2013 07 30  181010·309998
 2013 07 31  171014·580017
 2013 08 01  351021.140015
 2013 08 02  451021·869995
 2013 08 05  701022·039978
 2013 08 06  741019.929993
 2013 08 07  991012.200012
 2013 08 08  91015.580017
 2013 08 09  691015·460022
 2013 08 12  501011.679993
 2013 08 13  491013·880005
 2013 08 14  441012.909973
 2013 08 15  741002·640015
 2013 08 16  33993·989990
 2013 08 19  3990.890015
 2013 08 20  3991.729980
 2013 08 21  65991·080017
 2013 08 22  36992.979980
 2013 08 23  7996.409973
 2013 08 26  60999.760010
 2013 08 27  49992·309998
 2013 08 28  98982·130005
 2013 08 29  29986·070007
 2013 08 30  16982·570007
 2013 09 03  58988.289978
 2013 09 04  80990.119995
 2013 09 05  64992.559998
 2013 09 06  96996.500000
 2013 09 09  471001.880005
 2013 09 10  701009.429993
 2013 09 11  291012·229980
 2013 09 12  511012.849976
 2013 09 13  01011·719971
 2013 09 16  831021·190002
 2013 09 17  711021·940002
 2013 09 18  551036·020020
 2013 09 19  231036·640015
 2013 09 20  551033·939941
 2013 09 23  571025.739990
 2013 09 24  101025·150024
 2013 09 25  461022·219971
 2013 09 26  491023·650024
 2013 09 27  821020·710022
 2013 09 30  411014·460022
 2013 10 01  271021.479980
 2013 10 02  531019·700012
 2013 10 03  651018.460022
 2013 10 04  981018·599976
 2013 10 07  481014.390015
 2013 10 08  811008·789978
 2013 10 09  50998.030029
 2013 10 10  561016.429993
 2013 10 11  151023·690002
 2013 10 14  701028.300049
 2013 10 15  71028·449951
 2013 10 16  161034·410034
 2013 10 17  601041·949951
 2013 10 18  821049.400024
 2013 10 21  291051.140015
 2013 10 22  31057·930054
 2013 10 23  391052·400024
 2013 10 24  71054·310059
 2013 10 25  361057.290039
 2013 10 28  681059·410034
 2013 10 29  351063.430054
 2013 10 30  561065.160034
 2013 10 31  711060·510010
 2013 11 01  861058.430054
 2013 11 04  521060.790039
 2013 11 05  681059.599976
 2013 11 06  51063·410034
 2013 11 07  581062.530029
 2013 11 08  251059·180054
 2013 11 11  61061·119995
 2013 11 12  301059.939941
 2013 11 13  81067·329956
 2013 11 14  81072·469971
 2013 11 15  561076·520020
 2013 11 18  661078·849976
 2013 11 19  881073·579956
 2013 11 20  841073.020020
 2013 11 21  341074.959961
 2013 11 22  581079·609985
 2013 11 25  721081·569946
 2013 11 26  591082·349976
 2013 11 27  751082.699951
 2013 11 29  741085·969971
 2013 12 02  611083.819946
 2013 12 03  651077·530029
 2013 12 04  431077.369995
 2013 12 05  91073·189941
 2013 12 06  811081·400024
 2013 12 09  581084·489990
 2013 12 10  271083.150024
 2013 12 11  821079.079956
 2013 12 12  811066·810059
 2013 12 13  211066.489990
 2013 12 16  381073·540039
 2013 12 17  361070.880005
 2013 12 18  381084·989990
 2013 12 19  591083·859985
 2013 12 20  151092·630005
 2013 12 23  421122·030029
 2013 12 24  511100·060059
 2013 12 26  51105·140015
 2013 12 27  211106·300049
 2013 12 30  921104.439941
 2013 12 31  461109·050049
 2014 01 02 151106.390015
 2014 01 03 431102.209961
 2014 01 06 71102·079956
 2014 01 07 731103·859985
 2014 01 08 711103.869995
 2014 01 09 951106.260010
 2014 01 10 301106.420044
 2014 01 13 91106.609985
 2014 01 14 791104·739990
 2014 01 15 131111.390015
 2014 01 16 311109·680054
 2014 01 17 521109.300049
 2014 01 21 711111.530029
 2014 01 22 631155·890015
 2014 01 23 41107.969971
 2014 01 24 291097·300049
 2014 01 27 41079.920044
 2014 01 28 301078.160034
 2014 01 29 671074·150024
 2014 01 30 901081·869995
 2014 01 31 591079·030029
 2014 02 03 281073·400024
 2014 02 04 661056.819946
 2014 02 05 101054·400024
 2014 02 06 431065.140015
 2014 02 07 951079·089966
 2014 02 10 681080.599976
 2014 02 11 901094·329956
 2014 02 12 881096·890015
 2014 02 13 941100·420044
 2014 02 14 691106.449951
 2014 02 18 541108·859985
 2014 02 19 501111·430054
 2014 02 20 131109.349976
 2014 02 21 871111·630005
 2014 02 24 551119.859985
 2014 02 25 101116.849976
 2014 02 26 641117·410034
 2014 02 27 671118.609985
 2014 02 28 661126.160034
 2014 03 03 761117·160034
 2014 03 04 851132.219971
 2014 03 05 771131·750000
 2014 03 06 891134·689941
 2014 03 07 801135.770020
 2014 03 10 401131.560059
 2014 03 11 131134.099976
 2014 03 12 481125.160034
 2014 03 13 771128·859985
 2014 03 14 161115.949951
 2014 03 17 921122·800049
 2014 03 18 941129.709961
 2014 03 19 491129·800049
 2014 03 20 261128.569946
 2014 03 21 601134.439941
 2014 03 24 31128·329956
 2014 03 25 41126·420044
 2014 03 26 81127·479980
 2014 03 27 841113.920044
 2014 03 28 741120·750000
 2014 03 31 721126·229980
 2014 04 01 251134·040039
 2014 04 02 601138·319946
 2014 04 03 341138·739990
 2014 04 04 111139·699951
 2014 04 07 651117.489990
 2014 04 08 71112·069946
 2014 04 09 321123.000000
 2014 04 10 11122·859985
 2014 04 11 411099.579956
 2014 04 14 681098.170044
 2014 04 15 441102·989990
 2014 04 16 511114.020020
 2014 04 17 901118·849976
 2014 04 21 131120·390015
 2014 04 22 711129.310059
 2014 04 23 901126.510010
 2014 04 24 761128.319946
 2014 04 25 361121·750000
 2014 04 28 371121·699951
 2014 04 29 771122.609985
 2014 04 30 851125·520020
 2014 05 01 561128.859985
 2014 05 02 941130.719971
 2014 05 05 921126.939941
 2014 05 06 331124·839966
 2014 05 07 181121·439941
 2014 05 08 161127.920044
 2014 05 09 421120·579956
 2014 05 12 551133.510010
 2014 05 13 901136·290039
 2014 05 14 41131.449951
 2014 05 15 591124·719971
 2014 05 16 151120·050049
 2014 05 19 661125.609985
 2014 05 20 841124.359985
 2014 05 21 991125·939941
 2014 05 22 11131.270020
 2014 05 23 661134.890015
 2014 05 27 51142·170044
 2014 05 28 451142.930054
 2014 05 29 261146·150024
 2014 05 30 341147.520020
 2014 06 02 431148·530029
 2014 06 03 21147.890015
 2014 06 04 281150·329956
 2014 06 05 381159·500000
 2014 06 06 991164·959961
 2014 06 09 31169·599976
 2014 06 10 691165.810059
 2014 06 11 741163.560059
 2014 06 12 981160.819946
 2014 06 13 31158·020020
 2014 06 16 381160.189941
 2014 06 17 601163·180054
 2014 06 18 901170.770020
 2014 06 19 861172.469971
 2014 06 20 471174·530029
 2014 06 23 411175·180054
 2014 06 24 501177·709961
 2014 06 25 561172.489990
 2014 06 26 351171·489990
 2014 06 27 841173·739990
 2014 06 30 801175.640015
 2014 07 01 471186·020020
 2014 07 02 631183·780029
 2014 07 03 861188.319946
 2014 07 07 41186.630005
 2014 07 08 141179.699951
 2014 07 09 211177.890015
 2014 07 10 641175·250000
 2014 07 11 731173.680054
 2014 07 14 401180·609985
 2014 07 15 201181.670044
 2014 07 16 641181·489990
 2014 07 17 631179.300049
 2014 07 18 301178·469971
 2014 07 21 991175.959961
 2014 07 22 531182.910034
 2014 07 23 731184.550049
 2014 07 24 171186.160034
 2014 07 25 211180.650024
 2014 07 28 271178.599976
 2014 07 29 291180·880005
 2014 07 30 571178·160034
 2014 07 31 741167.739990
 2014 08 01 31153.589966
 2014 08 04 811156.699951
 2014 08 05 321153·469971
 2014 08 06 701149.380005
 2014 08 07 281149.550049
 2014 08 08 51151·660034
 2014 08 11 481160·380005
 2014 08 12 471156.949951
 2014 08 13 691161·729980
 2014 08 14 21165·680054
 2014 08 15 371171·160034
 2014 08 18 691176.430054
 2014 08 19 211182·479980
 2014 08 20 961185·530029
 2014 08 21 561188.729980
 2014 08 22 231188·020020
 2014 08 25 21193.750000
 2014 08 26 381195.959961
 2014 08 27 871194·780029
 2014 08 28 221192.069946
 2014 08 29 581195.449951
 2014 09 02 31197·849976
 2014 09 03 351200.040039
 2014 09 04 41200·300049
 2014 09 05 571197.449951
 2014 09 08 921197.770020
 2014 09 09 331194.089966
 2014 09 10 321190·979980
 2014 09 11 931192.420044
 2014 09 12 301191·569946
 2014 09 15 371184·420044
 2014 09 16 931191·829956
 2014 09 17 861197·209961
 2014 09 18 681197.520020
 2014 09 19 301201.410034
 2014 09 22 11193·300049
 2014 09 23 791184·560059
 2014 09 24 811186·349976
 2014 09 25 171183.290039
 2014 09 26 941178.250000
 2014 09 29 431175·290039
 2014 09 30 691177·020020
 2014 10 01 301167·729980
 2014 10 02 331157.500000
 2014 10 03 701168.469971
 2014 10 06 581172.130005
 2014 10 07 251160·689941
 2014 10 08 91165·989990
 2014 10 09 801164·150024
 2014 10 10 981145·449951
 2014 10 13 861130·089966
 2014 10 14 321124·260010
 2014 10 15 171109.310059
 2014 10 16 641115.140015
 2014 10 17 171127·589966
 2014 10 20 421131·439941
 2014 10 21 511154.270020
 2014 10 22 571158.229980
 2014 10 23 511165·339966
 2014 10 24 01166.640015
 2014 10 27 751165·400024
 2014 10 28 31180.150024
 2014 10 29 451183.660034
 2014 10 30 951187.949951
 2014 10 31 81199.630005
 2014 11 03 511204.000000
 2014 11 04 801198.170044
 2014 11 05 401201.969971
 2014 11 06 961206.170044
 2014 11 07 771207.750000
 2014 11 10 621210·619995
 2014 11 11 731212·229980
 2014 11 12 61212·619995
 2014 11 13 821215.640015
 2014 11 14 241212·609985
 2014 11 17 561212.180054
 2014 11 18 331219.699951
 2014 11 19 911216.709961
 2014 11 20 211218·079956
 2014 11 21 781229.069946
 2014 11 24 971228.660034
 2014 11 25 531231·689941
 2014 11 26 371230·959961
 2014 11 28 501231·989990
 2014 12 01 401223.770020
 2014 12 02 461224·900024
 2014 12 03 761230.540039
 2014 12 04 121230·630005
 2014 12 05 331232·619995
 2014 12 08 681231.150024
 2014 12 09 721222·589966
 2014 12 10 271219·819946
 2014 12 11 701218.510010
 2014 12 12 461204.160034
 2014 12 15 801197.050049
 2014 12 16 811195·339966
 2014 12 17 701197·619995
 2014 12 18 301222·989990
 2014 12 19 821232.449951
 2014 12 22 881233·349976
 2014 12 23 761237.829956
 2014 12 24 941239.069946
 2014 12 26 851242·829956
 2014 12 29 851243.599976
 2014 12 30 591240·410034
 2014 12 31 411239.869995
 2015 01 02  201231·939941
 2015 01 05  371219.310059
 2015 01 06  111206.229980
 2015 01 07  941205·319946
 2015 01 08  441226.140015
 2015 01 09  301226.339966
 2015 01 12  531217·430054
 2015 01 13  51223·270020
 2015 01 14  401197·680054
 2015 01 15  771202.510010
 2015 01 16  281201.520020
 2015 01 20  481206·219971
 2015 01 21  121210.770020
 2015 01 22  171226.770020
 2015 01 23  61226·180054
 2015 01 26  251225.479980
 2015 01 27  941218·329956
 2015 01 28  111217·939941
 2015 01 29  801206.810059
 2015 01 30  601205.239990
 2015 02 02  411203·589966
 2015 02 03  491221·270020
 2015 02 04  711223·859985
 2015 02 05  41230·119995
 2015 02 06  361235.150024
 2015 02 09  431225.459961
 2015 02 10  211233.339966
 2015 02 11  321234·869995
 2015 02 12  841244.229980
 2015 02 13  311249·760010
 2015 02 17  11252·380005
 2015 02 18  451252.229980
 2015 02 19  181253·699951
 2015 02 20  761258·729980
 2015 02 23  31258·239990
 2015 02 24  681262·449951
 2015 02 25  941264.069946
 2015 02 26  651260.849976
 2015 02 27  491260·079956
 2015 03 02  521263.040039
 2015 03 03  941260.810059
 2015 03 04  121256.910034
 2015 03 05  801255·670044
 2015 03 06  711251·160034
 2015 03 09  251243.160034
 2015 03 10  541235.810059
 2015 03 11  681224.890015
 2015 03 12  271236·500000
 2015 03 13  181235.199951
 2015 03 16  541244.619995
 2015 03 17  51244·119995
 2015 03 18  441260·550049
 2015 03 19  291255·439941
 2015 03 20  11265.140015
 2015 03 23  111265.780029
 2015 03 24  741261.930054
 2015 03 25  411256·449951
 2015 03 26  71237·339966
 2015 03 27  311235·780029
 2015 03 30  911251·579956
 2015 03 31  601248.760010
 2015 04 01  101239·180054
 2015 04 02  321243·260010
 2015 04 06  951251·550049
 2015 04 07  181253.089966
 2015 04 08  731251·180054
 2015 04 09  101254.189941
 2015 04 10  131259·500000
 2015 04 13  711262·650024
 2015 04 14  831257.329956
 2015 04 15  841265.650024
 2015 04 16  951265·050049
 2015 04 17  11256·959961
 2015 04 20  551259·800049
 2015 04 21  971263·390015
 2015 04 22  151263·369995
 2015 04 23  151269.939941
 2015 04 24  241269·189941
 2015 04 27  191272·609985
 2015 04 28  751265.270020
 2015 04 29  441262.819946
 2015 04 30  561257.310059
 2015 05 01  441257.390015
 2015 05 04  01265·310059
 2015 05 05  451261·760010
 2015 05 06  361251·349976
 2015 05 07  911249·229980
 2015 05 08  391263·489990
 2015 05 11  991263·540039
 2015 05 12  791256.569946
 2015 05 13  51259.530029
 2015 05 14  701266·160034
 2015 05 15  141267.530029
 2015 05 18  221273·390015
 2015 05 19  531273.869995
 2015 05 20  911275.109985
 2015 05 21  201274·680054
 2015 05 22  281273.150024
 2015 05 26  321267.910034
 2015 05 27  291269·989990
 2015 05 28  751267·660034
 2015 05 29  851266·430054
 2015 06 01  581266·099976
 2015 06 02  331265·689941
 2015 06 03  601268·790039
 2015 06 04  61263·729980
 2015 06 05  781256.689941
 2015 06 08  801253·579956
 2015 06 09  821248·250000
 2015 06 10  281261.849976
 2015 06 11  601265.630005
 2015 06 12  691259.270020
 2015 06 15  721250.229980
 2015 06 16  151256·569946
 2015 06 17  981261.520020
 2015 06 18  261273.800049
 2015 06 19  871270.829956
 2015 06 22  541275·890015
 2015 06 23  111274.939941
 2015 06 24  11273.229980
 2015 06 25  91267·290039
 2015 06 26  591263.500000
 2015 06 29  431252·750000
 2015 06 30  701242.310059
 2015 07 01  441247.479980
 2015 07 02  671247.839966
 2015 07 06  641244.199951
 2015 07 07  331246·459961
 2015 07 08  241239·469971
 2015 07 09  421240.510010
 2015 07 10  671244.949951
 2015 07 13  151256·729980
 2015 07 14  61263.760010
 2015 07 15  701264·469971
 2015 07 16  731269.300049
 2015 07 17  671271.010010
 2015 07 20  711271·959961
 2015 07 21  651270·069946
 2015 07 22  241263·630005
 2015 07 23  651263.829956
 2015 07 24  261255.859985
 2015 07 27  651237·770020
 2015 07 28  901248·760010
 2015 07 29  81257.349976
 2015 07 30  21257·930054
 2015 07 31  331261·619995
 2015 08 03  661256.270020
 2015 08 04  221254·810059
 2015 08 05  561261·089966
 2015 08 06  561254·459961
 2015 08 07  691241.010010
 2015 08 10  581254.890015
 2015 08 11  711248.900024
 2015 08 12  481244·819946
 2015 08 13  461246·989990
 2015 08 14  901247.010010
 2015 08 17  511254.219971
 2015 08 18  461254·270020
 2015 08 19  641248.849976
 2015 08 20  201232.780029
 2015 08 21  301205.910034
 2015 08 24  131165.839966
 2015 08 25  181160·619995
 2015 08 26  721157·859985
 2015 08 27  641186·060059
 2015 08 28  381189·060059
 2015 08 31  261185·810059
 2015 09 01  971173.530029
 2015 09 02  331163·369995
 2015 09 03  321178·599976
 2015 09 04  341155·859985
 2015 09 08  711177.130005
 2015 09 09  461187.550049
 2015 09 10  351173·609985
 2015 09 11  101171·489990
 2015 09 14  931172.349976
 2015 09 15  341183.930054
 2015 09 16  81192·589966
 2015 09 17  481207·130005
 2015 09 18  901186.699951
 2015 09 21  531184.189941
 2015 09 22  411172.849976
 2015 09 23  681164·150024
 2015 09 24  111155.660034
 2015 09 25  841163.540039
 2015 09 28  441149.959961
 2015 09 29  131130.030029
 2015 09 30  321141·199951
 2015 10 01  361144·060059
 2015 10 02  581159.300049
 2015 10 05  531181·989990
 2015 10 06  531183.349976
 2015 10 07  381187.739990
 2015 10 08  431199.030029
 2015 10 09  821201·140015
 2015 10 12  01200.010010
 2015 10 13  481202·520020
 2015 10 14  891193·770020
 2015 10 15  191202.030029
 2015 10 16  231206.739990
 2015 10 19  481208·140015
 2015 10 20  81210·709961
 2015 10 21  81209.390015
 2015 10 22  971216·689941
 2015 10 23  441229·260010
 2015 10 26  381227·040039
 2015 10 27  191223.709961
 2015 10 28  241236.829956
 2015 10 29  681236·619995
 2015 10 30  421237·819946
 2015 11 02  451246.550049
 2015 11 03  281252·750000
 2015 11 04  761251·780029
 2015 11 05  81247.979980
 2015 11 06  61244.319946
 2015 11 09  591243.250000
 2015 11 10  501234.089966
 2015 11 11  491235·829956
 2015 11 12  451227·920044
 2015 11 13  941210·030029
 2015 11 16  971214·359985
 2015 11 17  21222.540039
 2015 11 18  321233·010010
 2015 11 19  311233.890015
 2015 11 20  481239.560059
 2015 11 23  311239·390015
 2015 11 24  611239·680054
 2015 11 25  981240·150024
 2015 11 27  601240·959961
 2015 11 30  241241·459961
 2015 12 01  521246.239990
 2015 12 02  441246·619995
 2015 12 03  151235.609985
 2015 12 04  921238.050049
 2015 12 07  471236.530029
 2015 12 08  451225.239990
 2015 12 09  191228·469971
 2015 12 10  751220.479980
 2015 12 11  181210.349976
 2015 12 14  01192·420044
 2015 12 15  41209.949951
 2015 12 16  351224.089966
 2015 12 17  561223.900024
 2015 12 18  361203.930054
 2015 12 21  261193·880005
 2015 12 22  601205.390015
 2015 12 23  831218·640015
 2015 12 24  31220·880005
 2015 12 28  671216.329956
 2015 12 29  621227·930054
 2015 12 30  411225.859985
 2015 12 31  761217·119995
 2016 01 04 351202·290039
 2016 01 05 811192·060059
 2016 01 06 01188.770020
 2016 01 07 561171.290039
 2016 01 08 601154·510010
 2016 01 11 781139·180054
 2016 01 12 551145.479980
 2016 01 13 671145.689941
 2016 01 14 991134·410034
 2016 01 15 411124·589966
 2016 01 19 241115·130005
 2016 01 20 611100·250000
 2016 01 21 331108·140015
 2016 01 22 841118.979980
 2016 01 25 511117.890015
 2016 01 26 131118.020020
 2016 01 27 701123·780029
 2016 01 28 451115·119995
 2016 01 29 61136·839966
 2016 02 01 231141.030029
 2016 02 02 411135.530029
 2016 02 03 851122·619995
 2016 02 04 821129·709961
 2016 02 05 161122.040039
 2016 02 08 31096.680054
 2016 02 09 941089.900024
 2016 02 10 991098·479980
 2016 02 11 431078.089966
 2016 02 12 371088·260010
 2016 02 16 831107.680054
 2016 02 17 21128.660034
 2016 02 18 801128.000000
 2016 02 19 501121·910034
 2016 02 22 921138.500000
 2016 02 23 581137·030029
 2016 02 24 261130·900024
 2016 02 25 731142.420044
 2016 02 26 821149·079956
 2016 02 29 631148·170044
 2016 03 01 71160·030029
 2016 03 02 641165·900024
 2016 03 03 421171·560059
 2016 03 04 351181·439941
 2016 03 07 741180·670044
 2016 03 08 41177·130005
 2016 03 09 851170.349976
 2016 03 10 191177.339966
 2016 03 11 21187.910034
 2016 03 14 991188·800049
 2016 03 15 481184·589966
 2016 03 16 831191.560059
 2016 03 17 901201·000000
 2016 03 18 811205.300049
 2016 03 21 941206.349976
 2016 03 22 221207.900024
 2016 03 23 661203.790039
 2016 03 24 71194.300049
 2016 03 28 111198.349976
 2016 03 29 551208.099976
 2016 03 30 791217·579956
 2016 03 31 581215.569946
 2016 04 01 131219.479980
 2016 04 04 271218.930054
 2016 04 05 41211.810059
 2016 04 06 421214·579956
 2016 04 07 361213·500000
 2016 04 08 51210·890015
 2016 04 11 421212.760010
 2016 04 12 891213.319946
 2016 04 13 451225·839966
 2016 04 14 851228·199951
 2016 04 15 181225.770020
 2016 04 18 571232·739990
 2016 04 19 261238.810059
 2016 04 20 861242·699951
 2016 04 21 821238.459961
 2016 04 22 261233·900024
 2016 04 25 931232.520020
 2016 04 26 511235·479980
 2016 04 27 111238·369995
 2016 04 28 41237·969971
 2016 04 29 841223·359985
 2016 05 02 501227·890015
 2016 05 03 41226·000000
 2016 05 04 231214·209961
 2016 05 05 611212.750000
 2016 05 06 771210.680054
 2016 05 09 871215.000000
 2016 05 10 381226.739990
 2016 05 11 121226·199951
 2016 05 12 511220·270020
 2016 05 13 101215.000000
 2016 05 16 321218.709961
 2016 05 17 501215.060059
 2016 05 18 161211.949951
 2016 05 19 481204·150024
 2016 05 20 111210.880005
 2016 05 23 141210·349976
 2016 05 24 421224.890015
 2016 05 25 31233·579956
 2016 05 26 71233·520020
 2016 05 27 661236·619995
 2016 05 31 221239.630005
 2016 06 01 991239.390015
 2016 06 02 761242.969971
 2016 06 03 931243·099976
 2016 06 06 761247·869995
 2016 06 07 861251.670044
 2016 06 08 11252·979980
 2016 06 09 101251·609985
 2016 06 10 481247.229980
 2016 06 13 411237.959961
 2016 06 14 871227.650024
 2016 06 15 531230.520020
 2016 06 16 61225·859985
 2016 06 17 631224·920044
 2016 06 20 661239·540039
 2016 06 21 861234.800049
 2016 06 22 461238.369995
 2016 06 23 781247.099976
 2016 06 24 961241.819946
 2016 06 27 961198·969971
 2016 06 28 861198.449951
 2016 06 29 371220·979980
 2016 06 30 571236·660034
 2016 07 01 961242·880005
 2016 07 05 701236·680054
 2016 07 06 141236·989990
 2016 07 07 571242.729980
 2016 07 08 251256·989990
 2016 07 11 681264·390015
 2016 07 12 101273·079956
 2016 07 13 261273·410034
 2016 07 14 451279·270020
 2016 07 15 741279·329956
 2016 07 18 511279.150024
 2016 07 19 231277·089966
 2016 07 20 441283·489990
 2016 07 21 61283·089966
 2016 07 22 861283·660034
 2016 07 25 271283·010010
 2016 07 26 351283·250000
 2016 07 27 91284.349976
 2016 07 28 921283.459961
 2016 07 29 461286.439941
 2016 08 01 561287.140015
 2016 08 02 521282.040039
 2016 08 03 681277·969971
 2016 08 04 121280·829956
 2016 08 05 691289.599976
 2016 08 08 301291·619995
 2016 08 09 411292.329956
 2016 08 10 811290·270020
 2016 08 11 631292.520020
 2016 08 12 611291·680054
 2016 08 15 601297.020020
 2016 08 16 351293.209961
 2016 08 17 501288·989990
 2016 08 18 891292.270020
 2016 08 19 01291·359985
 2016 08 22 801291·420044
 2016 08 23 691297.260010
 2016 08 24 841293.630005
 2016 08 25 631289·160034
 2016 08 26 481294·060059
 2016 08 29 821291·900024
 2016 08 30 391291.089966
 2016 08 31 731286.859985
 2016 09 01 961286.270020
 2016 09 02 781293.510010
 2016 09 06 751294·790039
 2016 09 07 821295.969971
 2016 09 08 51294.949951
 2016 09 09 681288·550049
 2016 09 12 351280.239990
 2016 09 13 641277.150024
 2016 09 14 831266.609985
 2016 09 15 911272.609985
 2016 09 16 881270·180054
 2016 09 19 191275·420044
 2016 09 20 591273.550049
 2016 09 21 101281.900024
 2016 09 22 281291.790039
 2016 09 23 741289·239990
 2016 09 26 931280·729980
 2016 09 27 131280.390015
 2016 09 28 741287·449951
 2016 09 29 781287·339966
 2016 09 30 641288.619995
 2016 10 03 131283·579956
 2016 10 04 721282.750000
 2016 10 05 71282.089966
 2016 10 06 801280.680054
 2016 10 07 471282·060059
 2016 10 10 891284·890015
 2016 10 11 621281·180054
 2016 10 12 711269.589966
 2016 10 13 781264.800049
 2016 10 14 201271·290039
 2016 10 17 671262.579956
 2016 10 18 961268·290039
 2016 10 19 951271·069946
 2016 10 20 841270·030029
 2016 10 21 731266.969971
 2016 10 24 351275·050049
 2016 10 25 91272·010010
 2016 10 26 251267·609985
 2016 10 27 561267·630005
 2016 10 28 961263.109985
 2016 10 31 601258.459961
 2016 11 01 121258·390015
 2016 11 02 151245.839966
 2016 11 03 91240.030029
 2016 11 04 101239·209961
 2016 11 07 401258.109985
 2016 11 08 771266.959961
 2016 11 09 311282.589966
 2016 11 10 471291·239990
 2016 11 11 281284·760010
 2016 11 14 921290.439941
 2016 11 15 451296·229980
 2016 11 16 831295·479980
 2016 11 17 191301·219971
 2016 11 18 351302.099976
 2016 11 21 561307·750000
 2016 11 22 571312·420044
 2016 11 23 831313.459961
 2016 11 25 61318·560059
 2016 11 28 971317.520020
 2016 11 29 321315·510010
 2016 11 30 141317·680054
 2016 12 01 311311.180054
 2016 12 02 231307.400024
 2016 12 05 951315·140015
 2016 12 06 321319.209961
 2016 12 07 601335.800049
 2016 12 08 181343.489990
 2016 12 09 591347.000000
 2016 12 12 791349.189941
 2016 12 13 691354·410034
 2016 12 14 861352.829956
 2016 12 15 621350.989990
 2016 12 16 271348·770020
 2016 12 19 581348·689941
 2016 12 20 601352.349976
 2016 12 21 681351.709961
 2016 12 22 671347·280029
 2016 12 23 521346·280029
 2016 12 27 971352·469971
 2016 12 28 631351.079956
 2016 12 29 211340·700000
 2016 12 30 21340·130000
 2017 01 03  781346.730000
 2017 01 04  621354.020000
 2017 01 05  311352·980000
 2017 01 06  831357·310000
 2017 01 09  101353.580000
 2017 01 10  11355·680000
 2017 01 11  671354·040000
 2017 01 12  961353.290000
 2017 01 13  241356.230000
 2017 01 17  441353.660000
 2017 01 18  241351·250000
 2017 01 19  661352·830000
 2017 01 20  781353·240000
 2017 01 23  781350·380000
 2017 01 24  191359.380000
 2017 01 25  431368.690000
 2017 01 26  521369.550000
 2017 01 27  171368.140000
 2017 01 30  991362·340000
 2017 01 31  21355.770000
 2017 02 01  531362·320000
 2017 02 02  981358·310000
 2017 02 03  301367.700000
 2017 02 06  451366·770000
 2017 02 07  141367·750000
 2017 02 08  841364·780000
 2017 02 09  91374.860000
 2017 02 10  971380.390000
 2017 02 13  901387.340000
 2017 02 14  631390·630000
 2017 02 15  531398.600000
 2017 02 16  71398.810000
 2017 02 17  631398·040000
 2017 02 21  491407.410000
 2017 02 22  71406.260000
 2017 02 23  521407·580000
 2017 02 24  411405.600000
 2017 02 27  781409·320000
 2017 02 28  411407·870000
 2017 03 01  311424·960000
 2017 03 02  541421·800000
 2017 03 03  141413.970000
 2017 03 06  471411·450000
 2017 03 07  711407.900000
 2017 03 08  591406·460000
 2017 03 09  441403.070000
 2017 03 10  461406·640000
 2017 03 13  211405.670000
 2017 03 14  381403.750000
 2017 03 15  831415·710000
 2017 03 16  821415·220000
 2017 03 17  571413·950000
 2017 03 20  971410·430000
 2017 03 21  661411.670000
 2017 03 22  231390.820000
 2017 03 23  791396·390000
 2017 03 24  691395·260000
 2017 03 27  581388·870000
 2017 03 28  651399.860000
 2017 03 29  131400·330000
 2017 03 30  101404·630000
 2017 03 31  461405·800000
 2017 04 03  251403.520000
 2017 04 04  81398.380000
 2017 04 05  01408·870000
 2017 04 06  441399.960000
 2017 04 07  481400.070000
 2017 04 10  421402·660000
 2017 04 11  481396·540000
 2017 04 12  881396.280000
 2017 04 13  31391.450000
 2017 04 17  131392·190000
 2017 04 18  851391.630000
 2017 04 19  421395·290000
 2017 04 20  851401·030000
 2017 04 21  471397·410000
 2017 04 24  671411·110000
 2017 04 25  941420·700000
 2017 04 26  131424.640000
 2017 04 27  951421.360000
 2017 04 28  761421.410000
 2017 05 01  571421·590000
 2017 05 02  301420·600000
 2017 05 03  321416.830000


 2017 05 04  191417.040000
 2017 05 05  681422.280000
 2017 05 08  61423.230000
 2017 05 09  581423·870000
 2017 05 10  261422.590000
 2017 05 11  911421.630000
 2017 05 12  351418.020000
 2017 05 15  991424·590000
 2017 05 16  561425.070000
 2017 05 17  131419·450000
 2017 05 18  361405·810000
 2017 05 19  51414.430000
 2017 05 22  901418·320000
 2017 05 23  471421.660000
 2017 05 24  531424.290000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Want state personal income and/or population data?

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * hodress.com.au * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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