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  54178.960007
 1987 09 11  22181·470001
 1987 09 14  24182·250000
 1987 09 15  17181·789993
 1987 09 16  86180.630005
 1987 09 17  15178.449997
 1987 09 18  91178·770004
 1987 09 21  32178.970001
 1987 09 22  35179·419998
 1987 09 23  56180·619995
 1987 09 24  9181.009995
 1987 09 25  95180·330002
 1987 09 28  50182.610001
 1987 09 29  27182.360001
 1987 09 30  90181·460007
 1987 10 01  50184.139999
 1987 10 02  7184·949997
 1987 10 05  34184.940002
 1987 10 06  74184.800003
 1987 10 07  68180·550003
 1987 10 08  7180.220001
 1987 10 09  10177.929993
 1987 10 12  22176·070007
 1987 10 13  41177·250000
 1987 10 14  75177·250000
 1987 10 15  11172.699997
 1987 10 16  22169.190002
 1987 10 19  90160.679993
 1987 10 20  61139·720001
 1987 10 21  19145.470001
 1987 10 22  88145·330002
 1987 10 23  59140.240005
 1987 10 26  41138.949997
 1987 10 27  40132·410004
 1987 10 28  57130.869995
 1987 10 29  15136.309998
 1987 10 30  15140.929993
 1987 11 02  6142·250000
 1987 11 03  92142.259995
 1987 11 04  55139.589996
 1987 11 05  9142.169998
 1987 11 06  74142.979996
 1987 11 09  81139·910004
 1987 11 10  96136·320007
 1987 11 11  72136.339996
 1987 11 12  25139·389999
 1987 11 13  37139.169998
 1987 11 16  83139·240005
 1987 11 17  80137.919998
 1987 11 18  65137.130005
 1987 11 19  98137.139999
 1987 11 20  86135·050003
 1987 11 23  34135·580002
 1987 11 24  28138·080002
 1987 11 25  27137·490005
 1987 11 27  97136.460007
 1987 11 30  59134.729996
 1987 12 01  68130·970001
 1987 12 02  11131·080002
 1987 12 03  37130·839996
 1987 12 04  6126·550003
 1987 12 07  68127·400002
 1987 12 08  64130·410004
 1987 12 09  49133.100006
 1987 12 10  49133·139999
 1987 12 11  35131.130005
 1987 12 14  23134.679993
 1987 12 15  3136·380005
 1987 12 16  90138·139999
 1987 12 17  0138·429993
 1987 12 18  51139·250000
 1987 12 21  93139·770004
 1987 12 22  53139·630005
 1987 12 23  19141·389999
 1987 12 24  37141.369995
 1987 12 28  37140.940002
 1987 12 29  89137·649994
 1987 12 30  75138.820007
 1987 12 31  92138·820007
 1988 01 04 81143·320007
 1988 01 05 74146·320007
 1988 01 06 74145·589996
 1988 01 07 56146·389999
 1988 01 08 93146·350006
 1988 01 11 7139.229996
 1988 01 12 47139·229996
 1988 01 13 90139·720001
 1988 01 14 67138·929993
 1988 01 15 14142.289993
 1988 01 18 52142·029999
 1988 01 19 83142·309998
 1988 01 20 23140·639999
 1988 01 21 46137·929993
 1988 01 22 70139·190002
 1988 01 25 48142.220001
 1988 01 26 4141·960007
 1988 01 27 78142·360001
 1988 01 28 7142.750000
 1988 01 29 22144.539993
 1988 02 01 80145.270004
 1988 02 02 10144.309998
 1988 02 03 95144.899994
 1988 02 04 69142.850006
 1988 02 05 45143.360001
 1988 02 08 68142·139999
 1988 02 09 91142·330002
 1988 02 10 76144.979996
 1988 02 11 18145·570007
 1988 02 12 2146.139999
 1988 02 16 77146·649994
 1988 02 17 56147.529999
 1988 02 18 43146·679993
 1988 02 19 88147·679993
 1988 02 22 59149·759995
 1988 02 23 47149.929993
 1988 02 24 89150·190002
 1988 02 25 25151.250000
 1988 02 26 69148·949997
 1988 02 29 12151·429993
 1988 03 01 51151·580002
 1988 03 02 40152.190002
 1988 03 03 63152·199997
 1988 03 04 39152.160004
 1988 03 07 48151.960007
 1988 03 08 82153.259995
 1988 03 09 23153.729996
 1988 03 10 40153.119995
 1988 03 11 23150·710007
 1988 03 14 28151.440002
 1988 03 15 55151·449997
 1988 03 16 54152·610001
 1988 03 17 46154.000000
 1988 03 18 76154·649994
 1988 03 21 92153.929993
 1988 03 22 44153·149994
 1988 03 23 11153·330002
 1988 03 24 54153.029999
 1988 03 25 90150·270004
 1988 03 28 97147·839996
 1988 03 29 38148.720001
 1988 03 30 11149·119995
 1988 03 31 31147·970001
 1988 04 04 27147·970001
 1988 04 05 69147.529999
 1988 04 06 23150·850006
 1988 04 07 21151·759995
 1988 04 08 71153·380005
 1988 04 11 75153.589996
 1988 04 12 89154.389999
 1988 04 13 92154·320007
 1988 04 14 91154·210007
 1988 04 15 50148.350006
 1988 04 18 36148.080002
 1988 04 19 0149.429993
 1988 04 20 77147·559998
 1988 04 21 12148.220001
 1988 04 22 14148·380005
 1988 04 25 28149·559998
 1988 04 26 41150·440002
 1988 04 27 7150.539993
 1988 04 28 98150.029999
 1988 04 29 81149.529999
 1988 05 02 20149.169998
 1988 05 03 2150·229996
 1988 05 04 88150·070007
 1988 05 05 92148.750000
 1988 05 06 78148.660004
 1988 05 09 92147.559998
 1988 05 10 11147.410004
 1988 05 11 17147.050003
 1988 05 12 3145.520004
 1988 05 13 97146.570007
 1988 05 16 16147.429993
 1988 05 17 37148.330002
 1988 05 18 7146.020004
 1988 05 19 60144·259995
 1988 05 20 78144·809998
 1988 05 23 60144.520004
 1988 05 24 28144·660004
 1988 05 25 51145.619995
 1988 05 26 99145.520004
 1988 05 27 17145.460007
 1988 05 31 29149·089996
 1988 06 01 63151·770004
 1988 06 02 3151.570007
 1988 06 03 65151·809998
 1988 06 06 99151·949997
 1988 06 07 17152·119995
 1988 06 08 41154.470001
 1988 06 09 85154·690002
 1988 06 10 49155.279999
 1988 06 13 55154·750000
 1988 06 14 89156.779999
 1988 06 15 84156.160004
 1988 06 16 19156.160004
 1988 06 17 47154.449997
 1988 06 20 46154·320007
 1988 06 21 93154.809998
 1988 06 22 70157·410004
 1988 06 23 88157.059998
 1988 06 24 38156.839996
 1988 06 27 70156·289993
 1988 06 28 91155·800003
 1988 06 29 96156·080002
 1988 06 30 16156·520004
 1988 07 01 95156·649994
 1988 07 05 94157·580002
 1988 07 06 16157·860001
 1988 07 07 54155·860001
 1988 07 08 76155·899994
 1988 07 11 18155.589996
 1988 07 12 16155.210007
 1988 07 13 54154.509995
 1988 07 14 44155.039993
 1988 07 15 25155.720001
 1988 07 18 91155·720001
 1988 07 19 41155·250000
 1988 07 20 56154.570007
 1988 07 21 4154.500000
 1988 07 22 60152·850006
 1988 07 25 64151·970001
 1988 07 26 94152·350006
 1988 07 27 66152.259995
 1988 07 28 68152.389999
 1988 07 29 0155.080002
 1988 08 01 63155·520004
 1988 08 02 51155.979996
 1988 08 03 82155.970001
 1988 08 04 49156·369995
 1988 08 05 96155.399994
 1988 08 08 20155·490005
 1988 08 09 98154·470001
 1988 08 10 36152.539993
 1988 08 11 50150·479996
 1988 08 12 63150.440002
 1988 08 15 34150.300003
 1988 08 16 12150·089996
 1988 08 17 5149·889999
 1988 08 18 90150·330002
 1988 08 19 35150·179993
 1988 08 22 51149·500000
 1988 08 23 69147·970001
 1988 08 24 42149.580002
 1988 08 25 70149.580002
 1988 08 26 55149·050003
 1988 08 29 74150.320007
 1988 08 30 80150·600006
 1988 08 31 33150.990005
 1988 09 01 49150.059998
 1988 09 02 75151·460007
 1988 09 06 92152·419998
 1988 09 07 43152.559998
 1988 09 08 83152.440002
 1988 09 09 55153·410004
 1988 09 12 92153·229996
 1988 09 13 45153.110001
 1988 09 14 33154.089996
 1988 09 15 20154·220001
 1988 09 16 16154·740005
 1988 09 19 6154.710007
 1988 09 20 98154·419998
 1988 09 21 1154.770004
 1988 09 22 29154·820007
 1988 09 23 22154.630005
 1988 09 26 5154.440002
 1988 09 27 57154·119995
 1988 09 28 17154.029999
 1988 09 29 12155·929993
 1988 09 30 3156·880005
 1988 10 03 67155.699997
 1988 10 04 95155.389999
 1988 10 05 20155.759995
 1988 10 06 69155·820007
 1988 10 07 39158·449997
 1988 10 10 99158.639999
 1988 10 11 14158.520004
 1988 10 12 2158.369995
 1988 10 13 5157·179993
 1988 10 14 92157.789993
 1988 10 17 90157·539993
 1988 10 18 28158·839996
 1988 10 19 20159·419998
 1988 10 20 63160.539993
 1988 10 21 66160.860001
 1988 10 24 98161·000000
 1988 10 25 67160·440002
 1988 10 26 25160.289993
 1988 10 27 86159.699997
 1988 10 28 86158·559998
 1988 10 31 53158.360001
 1988 11 01 15158.610001
 1988 11 02 20158·539993
 1988 11 03 93158.949997
 1988 11 04 8158·449997
 1988 11 07 95157·110001
 1988 11 08 61156.580002
 1988 11 09 44156·330002
 1988 11 10 91155·869995
 1988 11 11 55155.610001
 1988 11 14 29153·300003
 1988 11 15 91152·910004
 1988 11 16 81152·759995
 1988 11 17 7151·089996
 1988 11 18 68151·460007
 1988 11 21 7151·440002
 1988 11 22 86151.789993
 1988 11 23 89152·729996
 1988 11 25 48152·509995
 1988 11 28 95152.369995
 1988 11 29 38153·559998
 1988 11 30 63155.149994
 1988 12 01 61154.990005
 1988 12 02 78154.619995
 1988 12 05 93156.070007
 1988 12 06 18157.089996
 1988 12 07 28157.699997
 1988 12 08 8157.360001
 1988 12 09 32157.119995
 1988 12 12 66157·610001
 1988 12 13 92156·550003
 1988 12 14 59156.410004
 1988 12 15 63156·029999
 1988 12 16 46156·479996
 1988 12 19 23157·740005
 1988 12 20 33158·419998
 1988 12 21 18157.190002
 1988 12 22 20157.199997
 1988 12 23 15157.419998
 1988 12 27 54157.470001
 1988 12 28 51157·190002
 1988 12 29 77158·279999
 1988 12 30 86158.460007
 1989 01 03  74157·809998
 1989 01 04  47158·759995
 1989 01 05  28159·690002
 1989 01 06  82160.039993
 1989 01 09  66160·050003
 1989 01 10  10159·949997
 1989 01 11  12160.100006
 1989 01 12  70161·300003
 1989 01 13  33161.100006
 1989 01 16  73161·529999
 1989 01 17  92161·220001
 1989 01 18  47162·490005
 1989 01 19  98163·160004
 1989 01 20  92162.759995
 1989 01 23  56163·119995
 1989 01 24  29163.350006
 1989 01 25  14163·770004
 1989 01 26  49165·410004
 1989 01 27  16167.289993
 1989 01 30  62166.889999
 1989 01 31  54168·199997
 1989 02 01  51168.669998
 1989 02 02  11168·639999
 1989 02 03  15168·610001
 1989 02 06  19168·389999
 1989 02 07  29170.149994
 1989 02 08  3170.320007
 1989 02 09  82169·449997
 1989 02 10  35167·919998
 1989 02 13  39166·089996
 1989 02 14  81166.800003
 1989 02 15  82166·970001
 1989 02 16  52167·470001
 1989 02 17  64168.449997
 1989 02 21  57168.460007
 1989 02 22  59167.949997
 1989 02 23  46165·960007
 1989 02 24  11165·960007
 1989 02 27  68163.960007
 1989 02 28  83164·580002
 1989 03 01  17165.110001
 1989 03 02  10165.270004
 1989 03 03  79165·779999
 1989 03 06  47167·460007
 1989 03 07  90167·690002
 1989 03 08  18167.979996
 1989 03 09  77167.539993
 1989 03 10  70167.169998
 1989 03 13  15168.250000
 1989 03 14  18168·300003
 1989 03 15  74168·580002
 1989 03 16  97170·089996
 1989 03 17  69169.919998
 1989 03 20  15166·350006
 1989 03 21  9165·970001
 1989 03 22  97165·610001
 1989 03 23  51165.610001
 1989 03 27  42165·119995
 1989 03 28  45165·990005
 1989 03 29  65166·240005
 1989 03 30  87166.789993
 1989 03 31  54167.619995
 1989 04 03  69168·649994
 1989 04 04  18168.449997
 1989 04 05  27168.520004
 1989 04 06  34168.470001
 1989 04 07  94169.210007
 1989 04 10  1169.460007
 1989 04 11  47169.949997
 1989 04 12  88170·410004
 1989 04 13  58170·169998
 1989 04 14  84171·509995
 1989 04 17  46171.500000
 1989 04 18  49173.500000
 1989 04 19  25174.250000
 1989 04 20  61174·479996
 1989 04 21  51175.240005
 1989 04 24  72175.240005
 1989 04 25  81175.300003
 1989 04 26  50174.339996
 1989 04 27  12175·910004
 1989 04 28  38175.729996
 1989 05 01  40175.740005
 1989 05 02  97176·119995
 1989 05 03  5175.360001
 1989 05 04  56175·399994
 1989 05 05  40176.559998
 1989 05 08  69175.160004
 1989 05 09  28174.779999
 1989 05 10  56174·360001
 1989 05 11  44174·940002
 1989 05 12  61178·169998
 1989 05 15  9179·330002
 1989 05 16  96179.330002
 1989 05 17  39180.429993
 1989 05 18  93180·779999
 1989 05 19  97182.270004
 1989 05 22  56183·130005
 1989 05 23  39182.600006
 1989 05 24  8181·330002
 1989 05 25  68181.639999
 1989 05 26  43182.750000
 1989 05 30  81183·250000
 1989 05 31  76182.770004
 1989 06 01  22183·539993
 1989 06 02  90185.199997
 1989 06 05  28185.339996
 1989 06 06  90184.570007
 1989 06 07  84186.100006
 1989 06 08  52186.250000
 1989 06 09  68186.179993
 1989 06 12  70185.949997
 1989 06 13  5185·729996
 1989 06 14  11184.970001
 1989 06 15  15184.410004
 1989 06 16  60183.039993
 1989 06 19  61183·169998
 1989 06 20  74183.580002
 1989 06 21  5183·089996
 1989 06 22  30183.309998
 1989 06 23  51186·020004
 1989 06 26  73186·160004
 1989 06 27  2186.660004
 1989 06 28  72186.350006
 1989 06 29  2184·949997
 1989 06 30  64181·779999
 1989 07 03  93181.369995
 1989 07 05  7182·220001
 1989 07 06  63182·619995
 1989 07 07  29184.789993
 1989 07 10  92185·500000
 1989 07 11  79187.139999
 1989 07 12  10187·220001
 1989 07 13  75187·350006
 1989 07 14  37188·029999
 1989 07 17  56188.619995
 1989 07 18  43188.399994
 1989 07 19  32190·059998
 1989 07 20  90190·830002
 1989 07 21  33189·919998
 1989 07 24  87189·919998
 1989 07 25  59189·960007
 1989 07 26  39190·820007
 1989 07 27  29192.880005
 1989 07 28  94193.350006
 1989 07 31  36195·009995
 1989 08 01  97195·990005
 1989 08 02  89194.309998
 1989 08 03  38194·869995
 1989 08 04  70195·029999
 1989 08 07  2196·970001
 1989 08 08  80197·210007
 1989 08 09  20197·809998
 1989 08 10  92197.399994
 1989 08 11  18198.270004
 1989 08 14  98195·350006
 1989 08 15  66195.039993
 1989 08 16  60195.699997
 1989 08 17  31195·690002
 1989 08 18  61195·570007
 1989 08 21  24195·699997
 1989 08 22  55193·039993
 1989 08 23  54194·809998
 1989 08 24  14198·210007
 1989 08 25  72198·770004
 1989 08 28  84198·500000
 1989 08 29  26198·520004
 1989 08 30  26198·589996
 1989 08 31  9198·350006
 1989 09 01  77199·559998
 1989 09 05  10199·759995
 1989 09 06  91199.050003
 1989 09 07  61197·869995
 1989 09 08  93197.350006
 1989 09 11  93197.259995
 1989 09 12  28197.580002
 1989 09 13  79197·970001
 1989 09 14  12195.800003
 1989 09 15  88195.149994
 1989 09 18  81195.690002
 1989 09 19  36196·389999
 1989 09 20  42195.990005
 1989 09 21  33196·679993
 1989 09 22  20196·220001
 1989 09 25  35196.029999
 1989 09 26  13195.949997
 1989 09 27  92195·220001
 1989 09 28  38196·910004
 1989 09 29  0197.910004
 1989 10 02  83198.410004
 1989 10 03  51200.300003
 1989 10 04  55201·699997
 1989 10 05  82201·860001
 1989 10 06  33202.720001
 1989 10 09  24203·100006
 1989 10 10  14203·449997
 1989 10 11  55202·750000
 1989 10 12  69201·610001
 1989 10 13  49200.839996
 1989 10 16  86193.050003
 1989 10 17  22193·039993
 1989 10 18  24193·300003
 1989 10 19  88196.410004
 1989 10 20  63195.960007
 1989 10 23  6196·110001
 1989 10 24  54194.380005
 1989 10 25  30193.750000
 1989 10 26  66192·880005
 1989 10 27  59190·610001
 1989 10 30  41189·750000
 1989 10 31  87191·539993
 1989 11 01  38192·169998
 1989 11 02  55191.949997
 1989 11 03  91191·119995
 1989 11 06  97190.240005
 1989 11 07  49188·580002
 1989 11 08  95191.000000
 1989 11 09  36190.789993
 1989 11 10  24190·990005
 1989 11 13  93191·589996
 1989 11 14  5191.630005
 1989 11 15  32191·720001
 1989 11 16  55191.919998
 1989 11 17  88192.479996
 1989 11 20  35192·399994
 1989 11 21  62191.380005
 1989 11 22  2192·110001
 1989 11 24  79193·259995
 1989 11 27  59194.229996
 1989 11 28  32194.320007
 1989 11 29  4194·100006
 1989 11 30  35194.300003
 1989 12 01  80196·770004
 1989 12 04  73196.729996
 1989 12 05  24197.139999
 1989 12 06  50196.039993
 1989 12 07  21196.009995
 1989 12 08  42195·770004
 1989 12 11  50195.339996
 1989 12 12  44196·500000
 1989 12 13  34197·440002
 1989 12 14  21196.860001
 1989 12 15  94196·199997
 1989 12 18  60195·520004
 1989 12 19  94191·750000
 1989 12 20  17191·550003
 1989 12 21  95192·300003
 1989 12 22  68193·889999
 1989 12 26  1194·110001
 1989 12 27  60194·809998
 1989 12 28  14195·720001
 1989 12 29  61197.279999
 1990 01 02 81200·330002
 1990 01 03 9200·869995
 1990 01 04 41200.110001
 1990 01 05 60198.559998
 1990 01 08 83197·649994
 1990 01 09 43197.660004
 1990 01 10 88195·509995
 1990 01 11 8195.320007
 1990 01 12 84194.500000
 1990 01 15 71189.949997
 1990 01 16 93190·059998
 1990 01 17 73190·850006
 1990 01 18 84188·729996
 1990 01 19 23189.880005
 1990 01 22 19189.660004
 1990 01 23 51185.820007
 1990 01 24 8185·119995
 1990 01 25 57185·080002
 1990 01 26 53183·220001
 1990 01 29 61182.330002
 1990 01 30 6181·160004
 1990 01 31 54182.509995
 1990 02 01 10182.929993
 1990 02 02 46184.550003
 1990 02 05 54184·710007
 1990 02 06 20184.250000
 1990 02 07 25185.570007
 1990 02 08 76186·869995
 1990 02 09 53186·229996
 1990 02 12 87185.809998
 1990 02 13 63184·580002
 1990 02 14 45185.399994
 1990 02 15 27186·410004
 1990 02 16 12186.720001
 1990 02 20 11185·369995
 1990 02 21 72182·889999
 1990 02 22 28184·220001
 1990 02 23 77181.839996
 1990 02 26 83182·850006
 1990 02 27 1184·529999
 1990 02 28 29185·410004
 1990 03 01 88186·059998
 1990 03 02 15186·949997
 1990 03 05 1187.330002
 1990 03 06 33188·110001
 1990 03 07 76188·610001
 1990 03 08 72189.539993
 1990 03 09 67189.440002
 1990 03 12 64188.889999
 1990 03 13 99188.789993
 1990 03 14 40188·220001
 1990 03 15 17188.839996
 1990 03 16 73190·300003
 1990 03 19 38191.149994
 1990 03 20 33191.490005
 1990 03 21 97190·429993
 1990 03 22 35189·279999
 1990 03 23 0188.050003
 1990 03 26 89189.139999
 1990 03 27 74189.929993
 1990 03 28 50190·279999
 1990 03 29 16190·059998
 1990 03 30 70189.690002
 1990 04 02 43189.139999
 1990 04 03 44190.869995
 1990 04 04 43191.139999
 1990 04 05 65190.360001
 1990 04 06 23189·800003
 1990 04 09 68189.690002
 1990 04 10 62189·949997
 1990 04 11 85190·289993
 1990 04 12 59191·309998
 1990 04 16 96192·619995
 1990 04 17 81191.520004
 1990 04 18 71191.589996
 1990 04 19 19189·289993
 1990 04 20 29188.089996
 1990 04 23 31186.339996
 1990 04 24 83185.059998
 1990 04 25 97184.839996
 1990 04 26 92185·270004
 1990 04 27 68185·149994
 1990 04 30 10183·910004
 1990 05 01 13184·789993
 1990 05 02 36185.610001
 1990 05 03 74186.940002
 1990 05 04 65187·649994
 1990 05 07 12188.990005
 1990 05 08 36189.429993
 1990 05 09 56189.860001
 1990 05 10 86190.880005
 1990 05 11 61194.520004
 1990 05 14 93197.580002
 1990 05 15 46196.070007
 1990 05 16 35195·899994
 1990 05 17 55197.000000
 1990 05 18 32196·190002
 1990 05 21 0198·389999
 1990 05 22 1199.399994
 1990 05 23 14198.940002
 1990 05 24 3199.119995
 1990 05 25 99198.710007
 1990 05 29 96199·630005
 1990 05 30 81200·389999
 1990 05 31 82200·220001
 1990 06 01 51201·020004
 1990 06 04 59203·429993
 1990 06 05 25203.960007
 1990 06 06 69203·009995
 1990 06 07 87202.750000
 1990 06 08 52201.460007
 1990 06 11 42200.529999
 1990 06 12 90203·220001
 1990 06 13 64203·330002
 1990 06 14 63202.470001
 1990 06 15 49201·350006
 1990 06 18 95201·199997
 1990 06 19 63198·970001
 1990 06 20 5199·460007
 1990 06 21 91199.750000
 1990 06 22 58200·910004
 1990 06 25 90197·800003
 1990 06 26 16197·440002
 1990 06 27 37197·139999
 1990 06 28 82198.190002
 1990 06 29 79198·919998
 1990 07 02 58199.179993
 1990 07 03 82199·639999
 1990 07 05 91199.470001
 1990 07 06 84198·850006
 1990 07 09 21199.410004
 1990 07 10 44199.229996
 1990 07 11 35199.960007
 1990 07 12 89202·119995
 1990 07 13 15204·160004
 1990 07 16 67204.240005
 1990 07 17 90204·080002
 1990 07 18 99202.970001
 1990 07 19 81201.520004
 1990 07 20 22202·149994
 1990 07 23 56199·660004
 1990 07 24 46196.410004
 1990 07 25 79197.059998
 1990 07 26 1197·160004
 1990 07 27 59196·440002
 1990 07 30 86195·800003
 1990 07 31 99196·690002
 1990 08 01 24196.529999
 1990 08 02 49195·660004
 1990 08 03 3193.300003
 1990 08 06 53189·509995
 1990 08 07 35185.639999
 1990 08 08 1186·110001
 1990 08 09 1187.149994
 1990 08 10 79186.910004
 1990 08 13 3184.649994
 1990 08 14 17187.139999
 1990 08 15 13187.800003
 1990 08 16 40186·929993
 1990 08 17 23182·820007
 1990 08 20 20180·770004
 1990 08 21 95180·009995
 1990 08 22 23177.570007
 1990 08 23 13173.539993
 1990 08 24 62170·529999
 1990 08 27 30176·839996
 1990 08 28 43176·550003
 1990 08 29 18178·360001
 1990 08 30 18177·800003
 1990 08 31 23176.820007
 1990 09 04 36177.020004
 1990 09 05 7177.839996
 1990 09 06 88177.759995
 1990 09 07 6177·570007
 1990 09 10 65178.979996
 1990 09 11 74176·929993
 1990 09 12 99177·020004
 1990 09 13 36177·020004
 1990 09 14 19174·979996
 1990 09 17 38174·380005
 1990 09 18 99174.660004
 1990 09 19 95174·910004
 1990 09 20 9173.649994
 1990 09 21 43171·130005
 1990 09 24 65170.570007
 1990 09 25 89168·619995
 1990 09 26 75168.619995
 1990 09 27 59168.050003
 1990 09 28 97167·110001
 1990 10 01 50171·789993
 1990 10 02 80174·360001
 1990 10 03 79172.440002
 1990 10 04 20170·830002
 1990 10 05 34171.339996
 1990 10 08 9171·580002
 1990 10 09 22170.839996
 1990 10 10 85166·779999
 1990 10 11 23164·360001
 1990 10 12 78163·860001
 1990 10 15 34165.610001
 1990 10 16 67165·479996
 1990 10 17 24163·979996
 1990 10 18 24166·399994
 1990 10 19 82169.690002
 1990 10 22 66171.389999
 1990 10 23 68171·039993
 1990 10 24 9170.270004
 1990 10 25 62170·419998
 1990 10 26 9168·740005
 1990 10 29 13167.100006
 1990 10 30 21165·289993
 1990 10 31 92166.070007
 1990 11 01 45166·820007
 1990 11 02 39169·360001
 1990 11 05 74170.839996
 1990 11 06 16171.009995
 1990 11 07 49169.610001
 1990 11 08 53168.529999
 1990 11 09 5170.639999
 1990 11 12 4174·029999
 1990 11 13 23174·020004
 1990 11 14 88175.309998
 1990 11 15 77174·809998
 1990 11 16 49173·949997
 1990 11 19 91174.289993
 1990 11 20 99174·250000
 1990 11 21 79172·479996
 1990 11 23 71172·979996
 1990 11 26 3172·660004
 1990 11 27 68173·830002
 1990 11 28 22174.759995
 1990 11 29 14173.789993
 1990 11 30 37176·169998
 1990 12 03 2177·479996
 1990 12 04 45178·440002
 1990 12 05 47180·550003
 1990 12 06 90182·830002
 1990 12 07 33180.169998
 1990 12 10 11179.970001
 1990 12 11 64179·970001
 1990 12 12 90180·580002
 1990 12 13 17180.839996
 1990 12 14 7180.339996
 1990 12 17 85178.889999
 1990 12 18 86180.529999
 1990 12 19 35180.940002
 1990 12 20 47181.089996
 1990 12 21 53181·830002
 1990 12 24 54181.490005
 1990 12 26 95181·460007
 1990 12 27 68181·220001
 1990 12 28 38180.059998
 1990 12 31 94180·860001
 1991 01 02  28180·970001
 1991 01 03  34179·000000
 1991 01 04  33176.800003
 1991 01 07  32176.259995
 1991 01 08  91173.690002
 1991 01 09  31175.800003
 1991 01 10  59172.779999
 1991 01 11  18173.130005
 1991 01 14  65173.130005
 1991 01 15  74171.990005
 1991 01 16  58173.910004
 1991 01 17  27179.779999
 1991 01 18  57181·639999
 1991 01 21  99181·630005
 1991 01 22  1181.429993
 1991 01 23  60181·509995
 1991 01 24  99184·160004
 1991 01 25  71185.020004
 1991 01 28  81185·369995
 1991 01 29  42184·910004
 1991 01 30  47187·750000
 1991 01 31  76189.479996
 1991 02 01  18190.279999
 1991 02 04  23192·630005
 1991 02 05  83194·470001
 1991 02 06  28197.720001
 1991 02 07  55200·259995
 1991 02 08  80198.139999
 1991 02 11  14202.929993
 1991 02 12  64203.899994
 1991 02 13  62203·509995
 1991 02 14  12204·070007
 1991 02 15  70203.679993
 1991 02 19  48203.919998
 1991 02 20  32203.720001
 1991 02 21  44202.279999
 1991 02 22  10204·539993
 1991 02 25  67204·309998
 1991 02 26  86202·789993
 1991 02 27  28203.220001
 1991 02 28  14204.169998
 1991 03 01  34204·750000
 1991 03 04  67205·759995
 1991 03 05  38209·080002
 1991 03 06  89210·169998
 1991 03 07  87208.910004
 1991 03 08  45209.550003
 1991 03 11  75207.710007
 1991 03 12  67207·029999
 1991 03 13  89207·149994
 1991 03 14  12209·179993
 1991 03 15  64207.320007
 1991 03 18  5206·850006
 1991 03 19  28205.949997
 1991 03 20  90204.300003
 1991 03 21  56205.500000
 1991 03 22  83204·059998
 1991 03 25  17205.850006
 1991 03 26  21208.649994
 1991 03 27  26209.929993
 1991 03 28  9209·149994
 1991 04 01  93208·529999
 1991 04 02  75210.850006
 1991 04 03  75212·130005
 1991 04 04  15212·360001
 1991 04 05  20212.020004
 1991 04 08  46210·679993
 1991 04 09  27210·880005
 1991 04 10  56208·809998
 1991 04 11  86211·130005
 1991 04 12  53212.050003
 1991 04 15  33212.500000
 1991 04 16  15215.309998
 1991 04 17  2217·320007
 1991 04 18  41217.160004
 1991 04 19  70215·910004
 1991 04 22  98213·710007
 1991 04 23  8212·979996
 1991 04 24  78212·600006
 1991 04 25  36212.619995
 1991 04 26  38211·059998
 1991 04 29  66211·449997
 1991 04 30  58209·669998
 1991 05 01  57210·919998
 1991 05 02  89211.979996
 1991 05 03  64211.520004
 1991 05 06  1211.520004
 1991 05 07  85211.520004
 1991 05 08  35210.610001
 1991 05 09  14212.789993
 1991 05 10  51213.070007
 1991 05 13  93209·720001
 1991 05 14  82209.500000
 1991 05 15  56207·070007
 1991 05 16  78206·809998
 1991 05 17  83206.990005
 1991 05 20  61207.309998
 1991 05 21  51208.809998
 1991 05 22  74208.860001
 1991 05 23  80209·759995
 1991 05 24  29209.949997
 1991 05 28  88211·949997
 1991 05 29  59212.940002
 1991 05 30  35215·289993
 1991 05 31  68216·229996
 1991 06 03  79216.229996
 1991 06 04  78215·460007
 1991 06 05  22215.619995
 1991 06 06  84214.520004
 1991 06 07  62213·380005
 1991 06 10  0211·389999
 1991 06 11  42212·190002
 1991 06 12  10211·759995
 1991 06 13  1210.020004
 1991 06 14  18212.300003
 1991 06 17  21212.309998
 1991 06 18  1212.100006
 1991 06 19  82210.520004
 1991 06 20  52208·919998
 1991 06 21  9209·630005
 1991 06 24  39209·630005
 1991 06 25  20206.789993
 1991 06 26  46206.309998
 1991 06 27  81207·369995
 1991 06 28  31207.369995
 1991 07 01  52209.339996
 1991 07 02  70209.339996
 1991 07 03  38209.119995
 1991 07 05  9207·940002
 1991 07 08  40209.320007
 1991 07 09  16209.869995
 1991 07 10  5210.830002
 1991 07 11  29209.660004
 1991 07 12  73211.490005
 1991 07 15  5212.500000
 1991 07 16  32212·570007
 1991 07 17  73212·479996
 1991 07 18  63213.789993
 1991 07 19  81214·050003
 1991 07 22  95213·419998
 1991 07 23  47213.389999
 1991 07 24  49210.990005
 1991 07 25  12211·300003
 1991 07 26  95211·789993
 1991 07 29  84212.490005
 1991 07 30  94214.399994
 1991 07 31  93215.190002
 1991 08 01  56215·240005
 1991 08 02  39216·089996
 1991 08 05  84215·080002
 1991 08 06  43216·600006
 1991 08 07  29217·110001
 1991 08 08  95217·419998
 1991 08 09  34216.520004
 1991 08 12  6215·750000
 1991 08 13  89217·800003
 1991 08 14  58217.880005
 1991 08 15  81217.979996
 1991 08 16  51217·250000
 1991 08 19  38214·910004
 1991 08 20  59211·869995
 1991 08 21  87217·330002
 1991 08 22  73218.000000
 1991 08 23  99219·729996
 1991 08 26  56219.240005
 1991 08 27  41219.070007
 1991 08 28  90220.639999
 1991 08 29  25220.770004
 1991 08 30  30220·570007
 1991 09 03  56221·050003
 1991 09 04  47218.600006
 1991 09 05  89217.570007
 1991 09 06  87217.309998
 1991 09 09  70216.679993
 1991 09 10  13216.399994
 1991 09 11  92214·619995
 1991 09 12  60215·919998
 1991 09 13  45216·289993
 1991 09 16  82214.990005
 1991 09 17  61215·600006
 1991 09 18  4215.750000
 1991 09 19  69217·220001
 1991 09 20  73217.300003
 1991 09 23  44217·089996
 1991 09 24  3216·929993
 1991 09 25  56217.070007
 1991 09 26  30217·100006
 1991 09 27  19217·570007
 1991 09 30  61217.160004
 1991 10 01  43217.899994
 1991 10 02  22218.160004
 1991 10 03  84217·240005
 1991 10 04  11215·570007
 1991 10 07  92213·699997
 1991 10 08  44213·399994
 1991 10 09  65213.199997
 1991 10 10  10213.039993
 1991 10 11  93213.500000
 1991 10 14  15216·179993
 1991 10 15  13218·949997
 1991 10 16  38220.320007
 1991 10 17  57220·520004
 1991 10 18  79220.020004
 1991 10 21  3219·919998
 1991 10 22  4219.199997
 1991 10 23  24218.259995
 1991 10 24  4217.770004
 1991 10 25  36216.210007
 1991 10 28  38217.970001
 1991 10 29  54219·259995
 1991 10 30  85220.339996
 1991 10 31  37220.410004
 1991 11 01  97221.160004
 1991 11 04  38219.779999
 1991 11 05  42219·949997
 1991 11 06  56218·940002
 1991 11 07  62220·949997
 1991 11 08  86222.350006
 1991 11 11  18221.279999
 1991 11 12  68223·279999
 1991 11 13  41223.419998
 1991 11 14  38223·869995
 1991 11 15  83223.199997
 1991 11 18  75216·509995
 1991 11 19  65216.460007
 1991 11 20  56214·139999
 1991 11 21  30214·100006
 1991 11 22  1213·710007
 1991 11 25  91211.839996
 1991 11 26  28212.270004
 1991 11 27  79212·279999
 1991 11 29  97211·710007
 1991 12 02  99214·320007
 1991 12 03  67214.479996
 1991 12 04  74214.600006
 1991 12 05  39213·990005
 1991 12 06  98214.979996
 1991 12 09  11214.649994
 1991 12 10  84213.660004
 1991 12 11  26213.550003
 1991 12 12  18214.589996
 1991 12 13  22216.440002
 1991 12 16  3217.020004
 1991 12 17  83216.649994
 1991 12 18  16215.619995
 1991 12 19  89215.619995
 1991 12 20  51217.850006
 1991 12 23  63222.580002
 1991 12 24  74225·139999
 1991 12 26  25227·229996
 1991 12 27  71228·429993
 1991 12 30  39233.080002
 1991 12 31  98234·779999
 1992 01 02 66234·360001
 1992 01 03 33235·729996
 1992 01 06 12235·809998
 1992 01 07 21235.389999
 1992 01 08 78237·110001
 1992 01 09 30237·570007
 1992 01 10 8236.399994
 1992 01 13 98234·970001
 1992 01 14 46237·750000
 1992 01 15 83238.399994
 1992 01 16 77238·470001
 1992 01 17 12237.419998
 1992 01 20 84237·160004
 1992 01 21 34235·600006
 1992 01 22 95236.350006
 1992 01 23 68237·399994
 1992 01 24 31236·270004
 1992 01 27 54236.139999
 1992 01 28 61235.789993
 1992 01 29 0236·669998
 1992 01 30 48233.820007
 1992 01 31 36234.139999
 1992 02 03 1233.089996
 1992 02 04 62235.279999
 1992 02 05 24236.740005
 1992 02 06 99236·119995
 1992 02 07 66236·449997
 1992 02 10 38235.460007
 1992 02 11 71235·809998
 1992 02 12 88237.929993
 1992 02 13 30237.990005
 1992 02 14 33235·720001
 1992 02 18 28235.509995
 1992 02 19 72232·619995
 1992 02 20 95235.419998
 1992 02 21 79235·619995
 1992 02 24 58234.720001
 1992 02 25 45234·139999
 1992 02 26 86235.949997
 1992 02 27 33236.339996
 1992 02 28 47236·509995
 1992 03 02 26235.339996
 1992 03 03 53235·500000
 1992 03 04 77235·240005
 1992 03 05 10233.210007
 1992 03 06 59231·660004
 1992 03 09 71230.490005
 1992 03 10 16232·570007
 1992 03 11 84231.539993
 1992 03 12 13230.190002
 1992 03 13 41231·149994
 1992 03 16 84230.960007
 1992 03 17 32232·710007
 1992 03 18 83233.330002
 1992 03 19 89233.330002
 1992 03 20 35233.589996
 1992 03 23 42233.589996
 1992 03 24 87233.570007
 1992 03 25 64232.690002
 1992 03 26 53232·600006
 1992 03 27 26231·660004
 1992 03 30 70229.429993
 1992 03 31 42229.779999
 1992 04 01 44229.279999
 1992 04 02 23229·389999
 1992 04 03 1227.199997
 1992 04 06 24229·309998
 1992 04 07 39229.350006
 1992 04 08 96225.119995
 1992 04 09 74226.580002
 1992 04 10 34228.699997
 1992 04 13 95229.320007
 1992 04 14 32233·389999
 1992 04 15 8234·580002
 1992 04 16 24234·580002
 1992 04 20 93234·149994
 1992 04 21 44230·910004
 1992 04 22 48231.160004
 1992 04 23 69231.399994
 1992 04 24 41231.630005
 1992 04 27 70230.179993
 1992 04 28 62229.809998
 1992 04 29 68231·759995
 1992 04 30 69233.350006
 1992 05 01 74233.529999
 1992 05 04 44234·949997
 1992 05 05 48235·550003
 1992 05 06 36235·660004
 1992 05 07 43234·960007
 1992 05 08 14234.869995
 1992 05 11 58235.759995
 1992 05 12 21235·770004
 1992 05 13 89234.830002
 1992 05 14 16234.529999
 1992 05 15 75232.619995
 1992 05 18 32232.779999
 1992 05 19 51234.220001
 1992 05 20 19234.570007
 1992 05 21 98234·020004
 1992 05 22 1233.610001
 1992 05 26 92233.240005
 1992 05 27 18232.300003
 1992 05 28 54234.259995
 1992 05 29 83235·339996
 1992 06 01 99235.149994
 1992 06 02 30235.149994
 1992 06 03 91234·710007
 1992 06 04 62234·009995
 1992 06 05 86233.330002
 1992 06 08 1233·199997
 1992 06 09 87232.820007
 1992 06 10 42230·750000
 1992 06 11 90229.830002
 1992 06 12 0231.320007
 1992 06 15 40231·089996
 1992 06 16 57230·949997
 1992 06 17 74229·339996
 1992 06 18 20226·050003
 1992 06 19 77226·789993
 1992 06 22 63226·600006
 1992 06 23 27227·300003
 1992 06 24 81226·979996
 1992 06 25 48227.259995
 1992 06 26 40226·210007
 1992 06 29 60229.259995
 1992 06 30 27229·800003
 1992 07 01 28231.839996
 1992 07 02 97233.300003
 1992 07 06 13232.080002
 1992 07 07 27232·830002
 1992 07 08 18230.160004
 1992 07 09 64232.529999
 1992 07 10 47233.440002
 1992 07 13 76233·589996
 1992 07 14 43234.690002
 1992 07 15 99234·759995
 1992 07 16 50234.580002
 1992 07 17 92234·509995
 1992 07 20 54233·330002
 1992 07 21 82232.919998
 1992 07 22 36232·550003
 1992 07 23 19231.630005
 1992 07 24 25231.630005
 1992 07 27 21231.990005
 1992 07 28 43234·750000
 1992 07 29 27237.520004
 1992 07 30 58238·139999
 1992 07 31 47238.639999
 1992 08 03 33239.009995
 1992 08 04 10239·130005
 1992 08 05 77238.660004
 1992 08 06 17237.399994
 1992 08 07 94237·809998
 1992 08 10 87235.740005
 1992 08 11 34235.919998
 1992 08 12 12235·940002
 1992 08 13 40235·970001
 1992 08 14 2236.199997
 1992 08 17 2236·979996
 1992 08 18 39236.729996
 1992 08 19 7236·889999
 1992 08 20 24235·300003
 1992 08 21 84236.149994
 1992 08 24 30233·199997
 1992 08 25 59230·759995
 1992 08 26 48231.910004
 1992 08 27 4233.350006
 1992 08 28 41232.960007
 1992 08 31 84233·059998
 1992 09 01 92233·589996
 1992 09 02 12234·869995
 1992 09 03 55236.029999
 1992 09 04 95235.190002
 1992 09 08 1234.509995
 1992 09 09 85234·039993
 1992 09 10 76236·110001
 1992 09 11 29236.470001
 1992 09 14 44239·360001
 1992 09 15 22239.350006
 1992 09 16 39237.570007
 1992 09 17 50237·160004
 1992 09 18 15237·779999
 1992 09 21 48237·779999
 1992 09 22 98237·449997
 1992 09 23 45235·240005
 1992 09 24 33235·800003
 1992 09 25 15235.710007
 1992 09 28 35233·960007
 1992 09 29 27234·399994
 1992 09 30 42235.289993
 1992 10 01 97235·399994
 1992 10 02 58234.169998
 1992 10 05 35231·059998
 1992 10 06 11230·020004
 1992 10 07 95230.229996
 1992 10 08 98230·059998
 1992 10 09 30230.039993
 1992 10 12 35229·759995
 1992 10 13 35231·589996
 1992 10 14 11232.070007
 1992 10 15 2231.639999
 1992 10 16 33232·320007
 1992 10 19 66234.309998
 1992 10 20 79235·850006
 1992 10 21 62235·000000
 1992 10 22 48235.380005
 1992 10 23 65235.080002
 1992 10 26 9236·190002
 1992 10 27 49236.649994
 1992 10 28 50237·250000
 1992 10 29 31238.009995
 1992 10 30 32238·130005
 1992 11 02 25239·080002
 1992 11 03 34239·149994
 1992 11 04 90238.210007
 1992 11 05 6237.410004
 1992 11 06 79237·550003
 1992 11 09 18238.720001
 1992 11 10 92238.929993
 1992 11 11 11240.619995
 1992 11 12 23241.009995
 1992 11 13 46240.850006
 1992 11 16 13240·830002
 1992 11 17 54240·000000
 1992 11 18 96241·089996
 1992 11 19 87241·539993
 1992 11 20 53243·250000
 1992 11 23 67243.119995
 1992 11 24 59244·600006
 1992 11 25 36244·809998
 1992 11 27 37246.160004
 1992 11 30 7246·070007
 1992 12 01 2246·179993
 1992 12 02 12245·919998
 1992 12 03 16245·809998
 1992 12 04 55247·020004
 1992 12 07 37248.360001
 1992 12 08 59249·220001
 1992 12 09 66249·220001
 1992 12 10 18248.369995
 1992 12 11 1247.679993
 1992 12 14 46247·940002
 1992 12 15 86246.869995
 1992 12 16 28247.190002
 1992 12 17 58247·869995
 1992 12 18 68250·789993
 1992 12 21 2250.779999
 1992 12 22 40251.149994
 1992 12 23 96250.899994
 1992 12 24 42250·479996
 1992 12 28 65250·470001
 1992 12 29 38252·149994
 1992 12 30 27250·720001
 1992 12 31 14251.289993
 1993 01 04  49250·380005
 1993 01 05  27249·240005
 1993 01 06  90249.070007
 1993 01 07  53249·509995
 1993 01 08  55247.050003
 1993 01 11  39247·240005
 1993 01 12  47247.479996
 1993 01 13  52248.520004
 1993 01 14  10250·300003
 1993 01 15  31252·229996
 1993 01 18  86251·149994
 1993 01 19  32251·529999
 1993 01 20  62250·919998
 1993 01 21  84250.830002
 1993 01 22  20251·960007
 1993 01 25  35253.410004
 1993 01 26  87254.479996
 1993 01 27  5253·100006
 1993 01 28  87251.990005
 1993 01 29  32252.050003
 1993 02 01  87254·110001
 1993 02 02  25254·389999
 1993 02 03  50256.850006
 1993 02 04  16258·350006
 1993 02 05  85258·239990
 1993 02 08  2257·809998
 1993 02 09  96256·910004
 1993 02 10  6255.850006
 1993 02 11  33257.290009
 1993 02 12  17256.619995
 1993 02 16  39254.949997
 1993 02 17  47248·330002
 1993 02 18  6249·970001
 1993 02 19  77248·070007
 1993 02 22  17248·889999
 1993 02 23  8248·589996
 1993 02 24  4251·300003
 1993 02 25  12252·300003
 1993 02 26  92253.050003
 1993 03 01  83253·509995
 1993 03 02  53255.449997
 1993 03 03  81256·850006
 1993 03 04  53256·640015
 1993 03 05  90256.589996
 1993 03 08  3259.170013
 1993 03 09  64259·790009
 1993 03 10  11260·600006
 1993 03 11  75260.940002
 1993 03 12  30259.519989
 1993 03 15  68258.440002
 1993 03 16  6258·730011
 1993 03 17  6258.329987
 1993 03 18  33258·369995
 1993 03 19  25258·790009
 1993 03 22  99257·140015
 1993 03 23  78256.640015
 1993 03 24  39256·910004
 1993 03 25  91257·519989
 1993 03 26  80257.880005
 1993 03 29  9258·359985
 1993 03 30  97258.359985
 1993 03 31  48260.010010
 1993 04 01  60259.000000
 1993 04 02  44257.750000
 1993 04 05  83252.979996
 1993 04 06  3253.500000
 1993 04 07  78253·029999
 1993 04 08  52253·520004
 1993 04 12  98255·809998
 1993 04 13  88257·230011
 1993 04 14  96257.100006
 1993 04 15  27256·559998
 1993 04 16  67256·619995
 1993 04 19  58256.420013
 1993 04 20  3255·460007
 1993 04 21  88254·509995
 1993 04 22  40254.520004
 1993 04 23  96251·440002
 1993 04 26  11250.380005
 1993 04 27  80249.800003
 1993 04 28  92250·410004
 1993 04 29  8250·529999
 1993 04 30  58252.550003
 1993 05 03  71252·940002
 1993 05 04  25254·529999
 1993 05 05  26255·410004
 1993 05 06  7254.850006
 1993 05 07  55254·169998
 1993 05 10  63255·020004
 1993 05 11  7254·820007
 1993 05 12  46254·940002
 1993 05 13  52254.800003
 1993 05 14  57251.899994
 1993 05 17  32252.029999
 1993 05 18  89252·509995
 1993 05 19  6255.919998
 1993 05 20  82257.649994
 1993 05 21  7257·640015
 1993 05 24  71256.440002
 1993 05 25  86256·839996
 1993 05 26  38259.470001
 1993 05 27  65260·119995
 1993 05 28  58258.959991
 1993 06 01  86260·579987
 1993 06 02  52260·130005
 1993 06 03  62259.839996
 1993 06 04  36259·250000
 1993 06 07  26258.019989
 1993 06 08  73256.010010
 1993 06 09  80255.600006
 1993 06 10  18255·089996
 1993 06 11  49256.019989
 1993 06 14  76256·309998
 1993 06 15  25256·329987
 1993 06 16  43256.059998
 1993 06 17  24256.750000
 1993 06 18  63256.589996
 1993 06 21  30255·300003
 1993 06 22  73255.410004
 1993 06 23  46255.179993
 1993 06 24  58255·929993
 1993 06 25  50256·899994
 1993 06 28  96259·250000
 1993 06 29  34259.290009
 1993 06 30  12259.440002
 1993 07 01  67259.260010
 1993 07 02  25258.459991
 1993 07 06  33257.510010
 1993 07 07  1255.720001
 1993 07 08  88258.230011
 1993 07 09  98258.579987
 1993 07 12  10258·790009
 1993 07 13  24259.579987
 1993 07 14  45260·079987
 1993 07 15  78259·619995
 1993 07 16  60259.149994
 1993 07 19  7257·589996
 1993 07 20  94257·779999
 1993 07 21  53257.630005
 1993 07 22  3257.470001
 1993 07 23  1257·269989
 1993 07 26  16258·760010
 1993 07 27  34258·779999
 1993 07 28  82258·309998
 1993 07 29  81259.459991
 1993 07 30  20259.250000
 1993 08 02  62259.329987
 1993 08 03  67259·600006
 1993 08 04  46259.570007
 1993 08 05  35259.579987
 1993 08 06  98259·429993
 1993 08 09  52260.750000
 1993 08 10  24260.369995
 1993 08 11  19260·440002
 1993 08 12  29260.910004
 1993 08 13  56259·970001
 1993 08 16  63261·529999
 1993 08 17  54262·140015
 1993 08 18  71263·940002
 1993 08 19  23263.730011
 1993 08 20  40263.519989
 1993 08 23  46263.440002
 1993 08 24  59265.399994
 1993 08 25  23266.549988
 1993 08 26  55266·649994
 1993 08 27  26265·859985
 1993 08 30  56266·739990
 1993 08 31  48267·459991
 1993 09 01  33267·760010
 1993 09 02  52268.010010
 1993 09 03  52267·260010
 1993 09 07  19267·079987
 1993 09 08  25265·140015
 1993 09 09  4264.410004
 1993 09 10  59266.769989
 1993 09 13  80267.579987
 1993 09 14  6266·859985
 1993 09 15  91266.350006
 1993 09 16  14266·329987
 1993 09 17  0265·589996
 1993 09 20  76265·950012
 1993 09 21  42263·910004
 1993 09 22  80264·420013
 1993 09 23  73265.760010
 1993 09 24  60265.890015
 1993 09 27  16267·730011
 1993 09 28  46267·890015
 1993 09 29  17268·339996
 1993 09 30  10267.600006
 1993 10 01  93267.980011
 1993 10 04  24268.109985
 1993 10 05  78268·790009
 1993 10 06  1268.309998
 1993 10 07  80267.579987
 1993 10 08  52267.329987
 1993 10 11  25267.679993
 1993 10 12  32268.290009
 1993 10 13  9268·570007
 1993 10 14  93271.079987
 1993 10 15  51273·029999
 1993 10 18  30272·559998
 1993 10 19  37271·279999
 1993 10 20  35269.670013
 1993 10 21  75269·309998
 1993 10 22  45270·160004
 1993 10 25  44268·339996
 1993 10 26  91268.130005
 1993 10 27  43268.390015
 1993 10 28  51270·429993
 1993 10 29  39270·450012
 1993 11 01  99271.209991
 1993 11 02  22271.209991
 1993 11 03  51270·929993
 1993 11 04  52267·309998
 1993 11 05  21264.839996
 1993 11 08  7266·070007
 1993 11 09  68267·459991
 1993 11 10  39267.559998
 1993 11 11  45268·440002
 1993 11 12  18268.829987
 1993 11 15  53268.989990
 1993 11 16  84268·679993
 1993 11 17  85269·049988
 1993 11 18  98267·230011
 1993 11 19  82266·250000
 1993 11 22  92265.549988
 1993 11 23  78264·500000
 1993 11 24  17265·579987
 1993 11 26  55266·149994
 1993 11 29  94267·059998
 1993 11 30  88266.279999
 1993 12 01  68266.920013
 1993 12 02  98266·890015
 1993 12 03  49267.980011
 1993 12 06  1268·799988
 1993 12 07  71268.910004
 1993 12 08  60268.910004
 1993 12 09  36268·720001
 1993 12 10  32267.739990
 1993 12 13  70267.959991
 1993 12 14  18268.160004
 1993 12 15  64266.570007
 1993 12 16  17266·790009
 1993 12 17  33268·260010
 1993 12 20  71268.670013
 1993 12 21  63268.190002
 1993 12 22  20268.559998
 1993 12 23  57269.450012
 1993 12 27  46270.549988
 1993 12 28  90271·190002
 1993 12 29  28271·429993
 1993 12 30  58271.420013
 1993 12 31  91271·679993
 1994 01 03 27270·299988
 1994 01 04 55269.700012
 1994 01 05 82270·079987
 1994 01 06 84270·760010
 1994 01 07 80271.339996
 1994 01 10 38273.790009
 1994 01 11 98273·799988
 1994 01 12 24273.880005
 1994 01 13 82273·420013
 1994 01 14 41274·350006
 1994 01 17 99274·119995
 1994 01 18 36274.149994
 1994 01 19 88273·760010
 1994 01 20 51274·070007
 1994 01 21 5274.420013
 1994 01 24 71274.239990
 1994 01 25 80272.790009
 1994 01 26 80273·220001
 1994 01 27 61275.529999
 1994 01 28 5276.799988
 1994 01 31 66278.690002
 1994 02 01 68278·119995
 1994 02 02 34278.489990
 1994 02 03 37278.440002
 1994 02 04 76277.910004
 1994 02 07 77272·429993
 1994 02 08 20272·649994
 1994 02 09 94273·630005
 1994 02 10 67273.820007
 1994 02 11 94272.390015
 1994 02 14 38272·880005
 1994 02 15 25273·670013
 1994 02 16 22274·149994
 1994 02 17 33274.739990
 1994 02 18 31272·540009
 1994 02 22 6272.549988
 1994 02 23 46273·079987
 1994 02 24 31272.130005
 1994 02 25 68269.850006
 1994 02 28 38271·390015
 1994 03 01 71270·739990
 1994 03 02 52269·299988
 1994 03 03 45268·940002
 1994 03 04 45269·880005
 1994 03 07 54271·190002
 1994 03 08 83271.290009
 1994 03 09 80270.679993
 1994 03 10 78270.929993
 1994 03 11 76270.390015
 1994 03 14 37271·130005
 1994 03 15 17272·040009
 1994 03 16 13272.779999
 1994 03 17 45273·630005
 1994 03 18 53273.869995
 1994 03 21 25273.869995
 1994 03 22 50273·070007
 1994 03 23 91273.179993
 1994 03 24 92272·369995
 1994 03 25 98270.119995
 1994 03 28 13268·119995
 1994 03 29 72266·959991
 1994 03 30 43262·320007
 1994 03 31 57258.989990
 1994 04 04 55258·149994
 1994 04 05 69259·980011
 1994 04 06 19260·739990
 1994 04 07 44261.609985
 1994 04 08 50261·570007
 1994 04 11 88260·890015
 1994 04 12 57260.989990
 1994 04 13 29259.630005
 1994 04 14 98258·559998
 1994 04 15 62258·769989
 1994 04 18 21259.010010
 1994 04 19 5257·089996
 1994 04 20 25256.970001
 1994 04 21 47258.809998
 1994 04 22 99259·399994
 1994 04 25 93261.140015
 1994 04 26 81261·239990
 1994 04 28 24261·170013
 1994 04 29 2260·839996
 1994 05 02 37262·359985
 1994 05 03 41262.730011
 1994 05 04 1262·309998
 1994 05 05 70262·279999
 1994 05 06 5261·420013
 1994 05 09 7259·049988
 1994 05 10 8257·709991
 1994 05 11 65257.359985
 1994 05 12 91256.369995
 1994 05 13 3256.170013
 1994 05 16 3256.410004
 1994 05 17 75257·859985
 1994 05 18 15261·170013
 1994 05 19 80262.630005
 1994 05 20 67262.459991
 1994 05 23 13262.200012
 1994 05 24 21262·760010
 1994 05 25 14262·660004
 1994 05 26 7263.429993
 1994 05 27 17263.329987
 1994 05 31 78263·350006
 1994 06 01 3263.950012
 1994 06 02 55264·320007
 1994 06 03 49265.609985
 1994 06 06 80266.380005
 1994 06 07 75265·239990
 1994 06 08 67265.160004
 1994 06 09 98263.440002
 1994 06 10 47264·420013
 1994 06 13 79264·489990
 1994 06 14 24266.089996
 1994 06 15 76266·529999
 1994 06 16 22265·769989
 1994 06 17 91265.950012
 1994 06 20 34263.779999
 1994 06 21 21261.549988
 1994 06 22 74260.369995
 1994 06 23 11260.329987
 1994 06 24 27257.720001
 1994 06 27 97256.510010
 1994 06 28 98256·980011
 1994 06 29 64257.779999
 1994 06 30 62257.160004
 1994 07 01 91256·190002
 1994 07 05 13256·730011
 1994 07 06 1256.540009
 1994 07 07 18257.380005
 1994 07 08 16257.959991
 1994 07 11 63258.220001
 1994 07 12 98257·279999
 1994 07 13 4258·769989
 1994 07 14 9261·269989
 1994 07 15 17261.149994
 1994 07 18 55261.630005
 1994 07 19 50261·510010
 1994 07 20 35260·799988
 1994 07 21 70259.910004
 1994 07 22 96260.399994
 1994 07 25 13260.489990
 1994 07 26 80260·480011
 1994 07 27 39260.000000
 1994 07 28 73260.510010
 1994 07 29 76263.070007
 1994 08 01 57264.089996
 1994 08 02 71265·079987
 1994 08 03 61264·450012
 1994 08 04 43264·399994
 1994 08 05 6262.910004
 1994 08 08 33262·660004
 1994 08 09 60262·829987
 1994 08 10 48264·290009
 1994 08 11 87264·880005
 1994 08 12 20265.109985
 1994 08 15 96265.670013
 1994 08 16 47266·700012
 1994 08 17 90267.250000
 1994 08 18 50267·089996
 1994 08 19 18266.660004
 1994 08 22 21266.459991
 1994 08 23 26268·269989
 1994 08 24 69269.429993
 1994 08 25 4270.109985
 1994 08 26 77272.570007
 1994 08 29 35273·799988
 1994 08 30 46273·670013
 1994 08 31 52274·160004
 1994 09 01 47273·269989
 1994 09 02 79272.630005
 1994 09 06 73271.170013
 1994 09 07 88271.399994
 1994 09 08 87272·230011
 1994 09 09 45272·089996
 1994 09 12 71269·459991
 1994 09 13 63269·559998
 1994 09 14 79269.709991
 1994 09 15 47273.079987
 1994 09 16 84273.079987
 1994 09 19 51272·369995
 1994 09 20 30271.160004
 1994 09 21 23267.459991
 1994 09 22 81266·649994
 1994 09 23 55266·040009
 1994 09 26 71265·209991
 1994 09 27 35266.119995
 1994 09 28 56267.690002
 1994 09 29 98267.380005
 1994 09 30 59267·760010
 1994 10 03 72267.010010
 1994 10 04 27266·350006
 1994 10 05 31262·079987
 1994 10 06 76261·630005
 1994 10 07 45262.380005
 1994 10 10 40264·359985
 1994 10 11 30268·119995
 1994 10 12 27268·200012
 1994 10 13 94270·679993
 1994 10 14 64269.329987
 1994 10 17 94269.489990
 1994 10 18 46269.239990
 1994 10 19 81270·309998
 1994 10 20 91269.890015
 1994 10 21 50267·950012
 1994 10 24 88267·640015
 1994 10 25 94264·950012
 1994 10 26 43265.910004
 1994 10 27 48267·250000
 1994 10 28 35271.429993
 1994 10 31 45271.799988
 1994 11 01 62270·690002
 1994 11 02 63270·019989
 1994 11 03 94268·989990
 1994 11 04 73269.329987
 1994 11 07 19266.329987
 1994 11 08 95268.070007
 1994 11 09 96269·549988
 1994 11 10 41268·190002
 1994 11 11 6266·390015
 1994 11 14 70267.220001
 1994 11 15 98268·350006
 1994 11 16 37267.410004
 1994 11 17 44267·079987
 1994 11 18 39265·739990
 1994 11 21 82265·369995
 1994 11 22 72262.480011
 1994 11 23 75257·750000
 1994 11 25 76259·290009
 1994 11 28 54260·000000
 1994 11 29 86260·679993
 1994 11 30 71261·630005
 1994 12 01 83260·130005
 1994 12 02 47259·420013
 1994 12 05 41260.350006
 1994 12 06 24259.790009
 1994 12 07 83259·220001
 1994 12 08 15258.299988
 1994 12 09 25254·919998
 1994 12 12 54255.990005
 1994 12 13 29257.170013
 1994 12 14 43259·700012
 1994 12 15 51260·420013
 1994 12 16 5261.570007
 1994 12 19 95261·570007
 1994 12 20 34261·290009
 1994 12 21 57263.170013
 1994 12 22 46263.170013
 1994 12 23 81263·440002
 1994 12 27 23264·369995
 1994 12 28 6264.279999
 1994 12 29 71264.019989
 1994 12 30 14264·299988
 1995 01 03  64263·440002
 1995 01 04  85263·799988
 1995 01 05  99264.140015
 1995 01 06  43264·839996
 1995 01 09  41264·679993
 1995 01 10  8266.230011
 1995 01 11  75265·649994
 1995 01 12  44264·549988
 1995 01 13  59267.010010
 1995 01 16  12269.510010
 1995 01 17  68269.640015
 1995 01 18  17269·799988
 1995 01 19  50269·320007
 1995 01 20  60267·700012
 1995 01 23  71266·649994
 1995 01 24  87267·309998
 1995 01 25  70268.450012
 1995 01 26  40268·049988
 1995 01 27  4269.260010
 1995 01 30  6268·880005
 1995 01 31  2269·119995
 1995 02 01  66270·209991
 1995 02 02  12270.350006
 1995 02 03  48274·420013
 1995 02 06  52275.720001
 1995 02 07  74275·540009
 1995 02 08  62276·149994
 1995 02 09  13276·029999
 1995 02 10  52276.070007
 1995 02 13  29276·619995
 1995 02 14  50276·660004
 1995 02 15  28277.880005
 1995 02 16  58277.769989
 1995 02 17  17277.649994
 1995 02 21  94276.380005
 1995 02 22  43277·420013
 1995 02 23  51279.429993
 1995 02 24  51278·920013
 1995 02 27  39278.920013
 1995 02 28  32279.029999
 1995 03 01  40279.140015
 1995 03 02  70277·989990
 1995 03 03  54277·880005
 1995 03 06  97277·880005
 1995 03 07  54277.609985
 1995 03 08  37276.489990
 1995 03 09  33276.420013
 1995 03 10  62279.859985
 1995 03 13  52280·339996
 1995 03 14  38281.670013
 1995 03 15  94281.290009
 1995 03 16  78282·670013
 1995 03 17  14282·929993
 1995 03 20  88282·820007
 1995 03 21  83284·140015
 1995 03 22  21282.299988
 1995 03 23  47282·820007
 1995 03 24  24285·239990
 1995 03 27  68286·540009
 1995 03 28  91286.890015
 1995 03 29  82289.000000
 1995 03 30  9287.149994
 1995 03 31  44286·540009
 1995 04 03  13285·869995
 1995 04 04  78287.329987
 1995 04 05  31287.559998
 1995 04 06  29288.339996
 1995 04 07  38288.290009
 1995 04 10  14288·529999
 1995 04 11  3289·500000
 1995 04 12  68289.000000
 1995 04 13  41290.269989
 1995 04 17  98291.440002
 1995 04 18  62289·000000
 1995 04 19  30287.720001
 1995 04 20  22287.640015
 1995 04 21  61288.820007
 1995 04 24  72290·980011
 1995 04 25  9291·299988
 1995 04 26  7291.250000
 1995 04 27  60291·769989
 1995 04 28  20292.579987
 1995 05 01  24292·679993
 1995 05 02  46292.320007
 1995 05 03  77295.130005
 1995 05 04  19297·570007
 1995 05 05  19295·929993
 1995 05 08  15297.339996
 1995 05 09  18298.019989
 1995 05 10  8297.619995
 1995 05 11  64298·200012
 1995 05 12  14299·380005
 1995 05 15  15299.920013
 1995 05 16  49300·660004
 1995 05 17  52300.489990
 1995 05 18  69299.700012
 1995 05 19  25295·690002
 1995 05 22  29298.079987
 1995 05 23  3300.410004
 1995 05 24  29302·130005
 1995 05 25  28300.519989
 1995 05 26  63300·269989
 1995 05 30  61298·649994
 1995 05 31  70302·149994
 1995 06 01  33302.839996
 1995 06 02  87304·220001
 1995 06 05  95305.359985
 1995 06 06  93305.230011
 1995 06 07  70304.420013
 1995 06 08  65303.470001
 1995 06 09  99302.899994
 1995 06 12  23302·859985
 1995 06 13  96305.079987
 1995 06 14  84305.339996
 1995 06 15  92306·750000
 1995 06 16  10307·250000
 1995 06 19  92310.109985
 1995 06 20  58310·380005
 1995 06 21  19310·769989
 1995 06 22  30313.750000
 1995 06 23  67313·750000
 1995 06 26  24312.890015
 1995 06 27  49311·019989
 1995 06 28  83310.320007
 1995 06 29  50310·429993
 1995 06 30  46311.140015
 1995 07 03  75311·350006
 1995 07 05  95313·089996
 1995 07 06  99315.420013
 1995 07 07  10318·380005
 1995 07 10  17318·549988
 1995 07 11  16317.670013
 1995 07 12  95320·440002
 1995 07 13  31321.010010
 1995 07 14  19320.140015
 1995 07 17  21321.329987
 1995 07 18  45321.130005
 1995 07 19  45317.790009
 1995 07 20  50315·790009
 1995 07 21  10316·420013
 1995 07 24  80318·049988
 1995 07 25  16320·720001
 1995 07 26  4322.049988
 1995 07 27  10323.489990
 1995 07 28  58323·640015
 1995 07 31  32322·839996
 1995 08 01  1322.260010
 1995 08 02  70323·829987
 1995 08 03  60320.079987
 1995 08 04  5320.369995
 1995 08 07  84321.459991
 1995 08 08  66321.799988
 1995 08 09  92321·809998
 1995 08 10  74321.630005
 1995 08 11  23320·739990
 1995 08 14  98321.429993
 1995 08 15  86321·540009
 1995 08 16  1322.369995
 1995 08 17  12322·480011
 1995 08 18  92323.339996
 1995 08 21  99324·519989
 1995 08 22  75322.480011
 1995 08 23  70322·809998
 1995 08 24  98322.019989
 1995 08 25  13323·220001
 1995 08 28  7323.839996
 1995 08 29  41322·309998
 1995 08 30  92323.450012
 1995 08 31  34324·359985
 1995 09 01  37325·459991
 1995 09 05  94328.380005
 1995 09 06  73329·510010
 1995 09 07  93329.989990
 1995 09 08  26331.220001
 1995 09 11  23332·429993
 1995 09 12  67333·040009
 1995 09 13  48334·679993
 1995 09 14  63336.660004
 1995 09 15  48336.929993
 1995 09 18  25336.029999
 1995 09 19  79336.750000
 1995 09 20  61338.250000
 1995 09 21  13338·239990
 1995 09 22  22336.149994
 1995 09 25  94335.339996
 1995 09 26  57336·260010
 1995 09 27  87334·480011
 1995 09 28  59336.690002
 1995 09 29  25337·660004
 1995 10 02  15336.480011
 1995 10 03  63334·600006
 1995 10 04  60334.109985
 1995 10 05  27333.750000
 1995 10 06  22334.929993
 1995 10 09  62333.859985
 1995 10 10  76330·619995
 1995 10 11  83331·899994
 1995 10 12  92334.390015
 1995 10 13  27336·880005
 1995 10 16  83335.679993
 1995 10 17  99337·010010
 1995 10 18  61338.799988
 1995 10 19  27338.869995
 1995 10 20  81338.890015
 1995 10 23  7337.029999
 1995 10 24  94336.649994
 1995 10 25  57336.549988
 1995 10 26  95333.500000
 1995 10 27  64331·660004
 1995 10 30  77334.059998
 1995 10 31  36335·339996
 1995 11 01  76334·570007
 1995 11 02  50337·980011
 1995 11 03  24338.940002
 1995 11 06  7339·140015
 1995 11 07  99338·000000
 1995 11 08  74338·980011
 1995 11 09  73340.500000
 1995 11 10  40340·320007
 1995 11 13  65340.480011
 1995 11 14  65339.570007
 1995 11 15  87339.500000
 1995 11 16  29341.940002
 1995 11 17  98342.959991
 1995 11 20  82343.179993
 1995 11 21  53341·920013
 1995 11 22  94342·359985
 1995 11 24  50342.250000
 1995 11 27  6343·880005
 1995 11 28  84345.820007
 1995 11 29  78347.040009
 1995 11 30  96347·929993
 1995 12 01  42347·809998
 1995 12 04  19351.059998
 1995 12 05  50353·230011
 1995 12 06  35354.559998
 1995 12 07  24353·589996
 1995 12 08  20352·130005
 1995 12 11  5353.519989
 1995 12 12  94352.970001
 1995 12 13  7353·929993
 1995 12 14  75354.299988
 1995 12 15  62351·250000
 1995 12 18  23350·160004
 1995 12 19  74347.549988
 1995 12 20  96349·230011
 1995 12 21  65347.839996
 1995 12 22  97349·480011
 1995 12 26  30350.190002
 1995 12 27  23351.040009
 1995 12 28  83351·059998
 1995 12 29  17351.910004
 1996 01 02 8354.109985
 1996 01 03 17355·209991
 1996 01 04 10355.420013
 1996 01 05 8351.359985
 1996 01 08 64351.679993
 1996 01 09 67351.989990
 1996 01 10 65346.279999
 1996 01 11 20343.049988
 1996 01 12 80344.100006
 1996 01 15 85343.459991
 1996 01 16 93345.040009
 1996 01 17 29346.459991
 1996 01 18 62345·910004
 1996 01 19 10348·480011
 1996 01 22 63349·190002
 1996 01 23 35349.290009
 1996 01 24 42352·959991
 1996 01 25 4353·079987
 1996 01 26 68353.910004
 1996 01 29 64355·140015
 1996 01 30 77358·529999
 1996 01 31 55361·589996
 1996 02 01 28363·019989
 1996 02 02 65363.549988
 1996 02 05 49364.730011
 1996 02 06 76367·529999
 1996 02 07 88368·970001
 1996 02 08 15372·299988
 1996 02 09 63374·540009
 1996 02 12 5375·390015
 1996 02 13 15375·589996
 1996 02 14 14374·600006
 1996 02 15 52372.769989
 1996 02 16 5370·410004
 1996 02 20 5368.760010
 1996 02 21 87368.769989
 1996 02 22 73375·140015
 1996 02 23 64376.750000
 1996 02 26 76374.890015
 1996 02 27 85370·929993
 1996 02 28 6372·959991
 1996 02 29 94369.130005
 1996 03 01 73367·619995
 1996 03 04 82372.149994
 1996 03 05 59373·489990
 1996 03 06 34374·119995
 1996 03 07 65372·600006
 1996 03 08 80372·589996
 1996 03 11 63365·010010
 1996 03 12 46364.859985
 1996 03 13 45365·160004
 1996 03 14 4367·250000
 1996 03 15 75366.720001
 1996 03 18 19372.070007
 1996 03 19 34373·829987
 1996 03 20 3372.230011
 1996 03 21 76371·399994
 1996 03 22 65371.679993
 1996 03 25 75373·339996
 1996 03 26 55372·109985
 1996 03 27 73372.260010
 1996 03 28 21370·350006
 1996 03 29 37371·260010
 1996 04 01 58373.320007
 1996 04 02 99374.130005
 1996 04 03 52374.529999
 1996 04 04 14374·989990
 1996 04 08 38374·529999
 1996 04 09 8369·250000
 1996 04 10 44367.779999
 1996 04 11 26363.670013
 1996 04 12 46364.260010
 1996 04 15 84367·269989
 1996 04 16 12369.260010
 1996 04 17 17369·000000
 1996 04 18 57368.970001
 1996 04 19 32370.450012
 1996 04 22 92372·459991
 1996 04 23 56373·609985
 1996 04 24 71374·690002
 1996 04 25 85375.410004
 1996 04 26 47376.609985
 1996 04 29 37375.980011
 1996 04 30 15375·920013
 1996 05 01 99377.149994
 1996 05 02 66376.329987
 1996 05 03 79372.989990
 1996 05 06 37371.170013
 1996 05 07 55369·390015
 1996 05 08 61370·179993
 1996 05 09 26371.739990
 1996 05 10 14375·239990
 1996 05 13 61380.119995
 1996 05 14 70382·940002
 1996 05 15 48384.570007
 1996 05 16 47383.500000
 1996 05 17 47385·049988
 1996 05 20 57387.179993
 1996 05 21 38388.320007
 1996 05 22 59389.309998
 1996 05 23 71390.579987
 1996 05 24 8389·850006
 1996 05 28 16389.929993
 1996 05 29 3386.329987
 1996 05 30 14386.200012
 1996 05 31 37386·429993
 1996 06 03 26384·390015
 1996 06 04 52386·309998
 1996 06 05 83389.290009
 1996 06 06 82390.339996
 1996 06 07 37386.279999
 1996 06 10 8386·130005
 1996 06 11 9387·760010
 1996 06 12 6386·519989
 1996 06 13 43384.859985
 1996 06 14 96383.529999
 1996 06 17 50382·739990
 1996 06 18 96381·809998
 1996 06 19 63380·799988
 1996 06 20 67380·220001
 1996 06 21 86380.339996
 1996 06 24 66382·619995
 1996 06 25 42382.470001
 1996 06 26 95380.899994
 1996 06 27 25380.399994
 1996 06 28 53383·200012
 1996 07 01 48385.519989
 1996 07 02 81385·519989
 1996 07 03 97384.230011
 1996 07 05 20383·059998
 1996 07 08 76375.079987
 1996 07 09 51373.890015
 1996 07 10 61373.630005
 1996 07 11 55372.820007
 1996 07 12 45367.299988
 1996 07 15 55366·380005
 1996 07 16 96357.660004
 1996 07 17 71360·579987
 1996 07 18 99365·640015
 1996 07 19 68365·290009
 1996 07 22 11362·450012
 1996 07 23 6361·079987
 1996 07 24 7355.209991
 1996 07 25 91357.869995
 1996 07 26 36360.260010
 1996 07 29 23360·269989
 1996 07 30 63359·489990
 1996 07 31 49362.309998
 1996 08 01 28368.079987
 1996 08 02 9375.059998
 1996 08 05 87375·630005
 1996 08 06 92375·130005
 1996 08 07 69376.429993
 1996 08 08 78376.429993
 1996 08 09 22376·869995
 1996 08 12 96376.820007
 1996 08 13 66376·809998
 1996 08 14 68375.190002
 1996 08 15 38376.250000
 1996 08 16 62377·470001
 1996 08 19 49377·640015
 1996 08 20 41377·489990
 1996 08 21 29376.779999
 1996 08 22 14379.899994
 1996 08 23 77379·899994
 1996 08 26 85378.369995
 1996 08 27 14378.540009
 1996 08 28 3379·260010
 1996 08 29 30378·339996
 1996 08 30 13374·869995
 1996 09 03 37372.989990
 1996 09 04 5373.519989
 1996 09 05 15373.459991
 1996 09 06 63374·589996
 1996 09 09 67377.279999
 1996 09 10 19378.239990
 1996 09 11 64379·410004
 1996 09 12 98382.380005
 1996 09 13 98387.010010
 1996 09 16 72389·660004
 1996 09 17 33389·549988
 1996 09 18 6388·470001
 1996 09 19 50388·529999
 1996 09 20 13390·260010
 1996 09 23 4390·260010
 1996 09 24 0392·119995
 1996 09 25 67390·890015
 1996 09 26 18392·910004
 1996 09 27 84391.410004
 1996 09 30 17393.149994
 1996 10 01 18392·559998
 1996 10 02 88395.470001
 1996 10 03 4395·660004
 1996 10 04 20399·239990
 1996 10 07 96400·359985
 1996 10 08 47401·010010
 1996 10 09 21399·190002
 1996 10 10 98396.309998
 1996 10 11 22398.209991
 1996 10 14 47400·579987
 1996 10 15 16402·269989
 1996 10 16 63399·940002
 1996 10 17 39401·769989
 1996 10 18 62402.799988
 1996 10 21 97404.119995
 1996 10 22 53401.700012
 1996 10 23 16399.519989
 1996 10 24 93400.209991
 1996 10 25 94398.239990
 1996 10 28 32398.739990
 1996 10 29 48396.739990
 1996 10 30 65396.809998
 1996 10 31 65398.880005
 1996 11 01 86400.000000
 1996 11 04 53399·290009
 1996 11 05 30403.179993
 1996 11 06 91408·630005
 1996 11 07 29411.170013
 1996 11 08 76411·839996
 1996 11 11 61412.839996
 1996 11 12 79413·380005
 1996 11 13 98412·790009
 1996 11 14 87415.000000
 1996 11 15 60417.709991
 1996 11 18 60415·899994
 1996 11 19 58417·250000
 1996 11 20 78419·670013
 1996 11 21 51418.880005
 1996 11 22 91420.739990
 1996 11 25 94425·179993
 1996 11 26 69427·579987
 1996 11 27 86425.160004
 1996 11 29 54426.049988
 1996 12 02 21425.750000
 1996 12 03 5428·750000
 1996 12 04 40422.470001
 1996 12 05 55422.239990
 1996 12 06 77420.489990
 1996 12 09 55423·390015
 1996 12 10 13425.250000
 1996 12 11 26422·279999
 1996 12 12 23420.600006
 1996 12 13 12413.119995
 1996 12 16 30413·769989
 1996 12 17 24410.130005
 1996 12 18 49413.339996
 1996 12 19 95419.940002
 1996 12 20 42424.519989
 1996 12 23 30421.950012
 1996 12 24 66422·200012
 1996 12 26 50424·880005
 1996 12 27 24426.010010
 1996 12 30 51426.690002
 1996 12 31 13424.609985
 1997 01 02  45420.170013
 1997 01 03  77422·480011
 1997 01 06  18425.309998
 1997 01 07  53425.570007
 1997 01 08  74426·820007
 1997 01 09  26427.880005
 1997 01 10  88429·059998
 1997 01 13  74430·549988
 1997 01 14  56435.160004
 1997 01 15  21434·709991
 1997 01 16  44435.420013
 1997 01 17  88437.709991
 1997 01 20  36439·989990
 1997 01 21  39441·839996
 1997 01 22  90443.260010
 1997 01 23  33447.790009
 1997 01 24  83439·359985
 1997 01 27  78435·260010
 1997 01 28  60437.809998
 1997 01 29  73435.350006
 1997 01 30  90441·109985
 1997 01 31  65444.820007
 1997 02 03  10442.760010
 1997 02 04  95443.200012
 1997 02 05  77444.850006
 1997 02 06  50438.500000
 1997 02 07  21443.339996
 1997 02 10  12444.730011
 1997 02 11  88441.950012
 1997 02 12  8448·899994
 1997 02 13  99454.220001
 1997 02 14  62454.149994
 1997 02 18  93456·029999
 1997 02 19  40456·950012
 1997 02 20  78454.559998
 1997 02 21  7449·940002
 1997 02 24  85452·540009
 1997 02 25  72453.709991
 1997 02 26  13453.739990
 1997 02 27  37449·920013
 1997 02 28  83444·119995
 1997 03 03  52444.000000
 1997 03 04  85446·299988
 1997 03 05  63447·850006
 1997 03 06  32448.989990
 1997 03 07  58451·290009
 1997 03 10  3453.910004
 1997 03 11  23454.549988
 1997 03 12  0452·959991
 1997 03 13  89449·049988
 1997 03 14  96444·739990
 1997 03 17  81443·000000
 1997 03 18  83443.709991
 1997 03 19  71440·209991
 1997 03 20  23437·250000
 1997 03 21  24437.839996
 1997 03 24  98439.220001
 1997 03 25  54443·000000
 1997 03 26  63441·670013
 1997 03 27  66440·730011
 1997 03 31  91431.119995
 1997 04 01  13423·380005
 1997 04 02  25422.339996
 1997 04 03  43417·660004
 1997 04 04  30422.109985
 1997 04 07  49426.390015
 1997 04 08  40427·239990
 1997 04 09  20429.079987
 1997 04 10  10425·549988
 1997 04 11  88422.940002
 1997 04 14  64414.799988
 1997 04 15  83420.170013
 1997 04 16  49424·019989
 1997 04 17  79426·829987
 1997 04 18  79426·089996
 1997 04 21  46425·630005
 1997 04 22  92427·769989
 1997 04 23  98429.649994
 1997 04 24  92430.850006
 1997 04 25  46426·510010
 1997 04 28  7426·890015
 1997 04 29  46437·630005
 1997 04 30  34442.529999
 1997 05 01  47442.609985
 1997 05 02  90449.420013
 1997 05 05  47459·299988
 1997 05 06  62460·179993
 1997 05 07  37457.720001
 1997 05 08  59458.220001
 1997 05 09  53457·739990
 1997 05 12  58462·859985
 1997 05 13  28462.859985
 1997 05 14  58464·420013
 1997 05 15  38465.190002
 1997 05 16  28465.970001
 1997 05 19  58462·029999
 1997 05 20  57465·119995
 1997 05 21  4467.809998
 1997 05 22  4465.579987
 1997 05 23  90469.329987
 1997 05 27  49471.200012
 1997 05 28  75471.250000
 1997 05 29  42470.220001
 1997 05 30  12472·010010
 1997 06 02  54472.299988
 1997 06 03  1472.220001
 1997 06 04  25469·690002
 1997 06 05  37471.529999
 1997 06 06  16476.559998
 1997 06 09  59479·380005
 1997 06 10  58481·579987
 1997 06 11  3481.690002
 1997 06 12  4488.440002
 1997 06 13  48493.609985
 1997 06 16  74493·760010
 1997 06 17  72495·390015
 1997 06 18  12494·000000
 1997 06 19  95497·500000
 1997 06 20  29498.190002
 1997 06 23  33496·500000
 1997 06 24  59495.250000
 1997 06 25  48497.640015
 1997 06 26  5493.109985
 1997 06 27  98493·989990
 1997 06 30  90493·640015
 1997 07 01  85493.739990
 1997 07 02  8498.799988
 1997 07 03  6505·309998
 1997 07 07  73508.000000
 1997 07 08  4506.690002
 1997 07 09  70508.329987
 1997 07 10  18505.760010
 1997 07 11  3507·890015
 1997 07 14  32509.309998
 1997 07 15  47511·649994
 1997 07 16  24518·450012
 1997 07 17  99517.369995
 1997 07 18  19514·479980
 1997 07 21  22505.750000
 1997 07 22  36515·650024
 1997 07 23  5519.320007
 1997 07 24  40519.440002
 1997 07 25  1521.469971
 1997 07 28  92520.340027
 1997 07 29  90520.150024
 1997 07 30  96526.489990
 1997 07 31  16528.489990
 1997 08 01  55527.469971
 1997 08 04  48526.739990
 1997 08 05  12527·809998
 1997 08 06  23532.309998
 1997 08 07  12533·400024
 1997 08 08  98526.869995
 1997 08 11  39519·030029
 1997 08 12  3521·780029
 1997 08 13  76518.679993
 1997 08 14  86516.020020
 1997 08 15  51513.679993
 1997 08 18  64507·299988
 1997 08 19  87514·270020
 1997 08 20  79521·400024
 1997 08 21  50521·479980
 1997 08 22  38514.650024
 1997 08 25  5517·450012
 1997 08 26  71513.890015
 1997 08 27  60511·290009
 1997 08 28  80511·500000
 1997 08 29  20508·119995
 1997 09 02  83517.640015
 1997 09 03  33522.059998
 1997 09 04  72521·150024
 1997 09 05  44524·570007
 1997 09 08  58523.659973
 1997 09 09  43525·419983
 1997 09 10  22523.030029
 1997 09 11  15516.469971
 1997 09 12  65519·700012
 1997 09 15  90521.929993
 1997 09 16  60530·729980
 1997 09 17  95532.580017
 1997 09 18  98536.590027
 1997 09 19  1533·979980
 1997 09 22  43538·409973
 1997 09 23  74536·049988
 1997 09 24  77537·869995
 1997 09 25  26531·799988
 1997 09 26  54531·570007
 1997 09 29  63535.419983
 1997 09 30  46536·229980
 1997 10 01  39536·890015
 1997 10 02  98539·320007
 1997 10 03  1547.039978
 1997 10 06  74546.729980
 1997 10 07  42551.250000
 1997 10 08  7551·340027
 1997 10 09  50548.020020
 1997 10 10  54546·219971
 1997 10 13  59547.739990
 1997 10 14  39547·369995
 1997 10 15  99545.739990
 1997 10 16  7547.409973
 1997 10 17  42538·059998
 1997 10 20  74537.320007
 1997 10 21  60546.309998
 1997 10 22  76546·510010
 1997 10 23  66544·820007
 1997 10 24  19539·900024
 1997 10 27  70529·679993
 1997 10 28  30516.710022
 1997 10 29  30524·099976
 1997 10 30  6517.559998
 1997 10 31  94516.130005
 1997 11 03  63526.659973
 1997 11 04  60528.219971
 1997 11 05  91532·690002
 1997 11 06  19529·849976
 1997 11 07  96527·210022
 1997 11 10  8525.119995
 1997 11 11  56520·890015
 1997 11 12  58518·369995
 1997 11 13  71513.369995
 1997 11 14  47520·429993
 1997 11 17  9530.710022
 1997 11 18  48529.650024
 1997 11 19  58528·770020
 1997 11 20  79536·440002
 1997 11 21  79538·130005
 1997 11 24  53536·900024
 1997 11 25  51531·780029
 1997 11 26  29533·190002
 1997 11 28  25535.119995
 1997 12 01  61543·210022
 1997 12 02  70543·729980
 1997 12 03  47546.020020
 1997 12 04  27548.049988
 1997 12 05  84549·640015
 1997 12 08  58549.840027
 1997 12 09  9548.760010
 1997 12 10  93544·979980
 1997 12 11  60541.049988
 1997 12 12  84535.890015
 1997 12 15  15536·349976
 1997 12 16  53540.520020
 1997 12 17  52541.520020
 1997 12 18  43537·820007
 1997 12 19  91532.059998
 1997 12 22  65533.559998
 1997 12 23  48532·340027
 1997 12 24  54527·059998
 1997 12 26  86525·570007
 1997 12 29  11532·830017
 1997 12 30  61542.309998
 1997 12 31  60545.520020
 1998 01 02 76544.479980
 1998 01 05 96548.489990
 1998 01 06 29545·760010
 1998 01 07 32539.890015
 1998 01 08 62537.729980
 1998 01 09 53533.400024
 1998 01 12 15522·039978
 1998 01 13 63529.799988
 1998 01 14 70533.500000
 1998 01 15 38533.440002
 1998 01 16 6537·429993
 1998 01 20 72544.729980
 1998 01 21 48544·260010
 1998 01 22 33540.989990
 1998 01 23 16538.760010
 1998 01 26 4536.250000
 1998 01 27 74539·890015
 1998 01 28 44543·849976
 1998 01 29 82551·080017
 1998 01 30 28548·820007
 1998 02 02 46557.239990
 1998 02 03 3559.179993
 1998 02 04 67561·169983
 1998 02 05 37563.950012
 1998 02 06 91563·570007
 1998 02 09 67564·830017
 1998 02 10 60568.950012
 1998 02 11 51568·719971
 1998 02 12 59571·260010
 1998 02 13 17570.380005
 1998 02 17 72572.820007
 1998 02 18 14574·719971
 1998 02 19 26575·169983
 1998 02 20 61575.580017
 1998 02 23 43578.030029
 1998 02 24 96577·909973
 1998 02 25 91581.280029
 1998 02 26 29583·359985
 1998 02 27 34584.760010
 1998 03 02 89586·150024
 1998 03 03 81584.679993
 1998 03 04 78584·679993
 1998 03 05 34582.630005
 1998 03 06 14586·770020
 1998 03 09 45588·109985
 1998 03 10 90591.340027
 1998 03 11 56594·469971
 1998 03 12 15595.669983
 1998 03 13 59597.890015
 1998 03 16 72599.840027
 1998 03 17 37600·510010
 1998 03 18 61603.210022
 1998 03 19 23605.559998
 1998 03 20 55610·580017
 1998 03 23 41610·250000
 1998 03 24 45613·450012
 1998 03 25 63616.859985
 1998 03 26 95613·250000
 1998 03 27 55613·969971
 1998 03 30 88609.840027
 1998 03 31 29615.659973
 1998 04 01 76615.849976
 1998 04 02 92621·869995
 1998 04 03 32624·409973
 1998 04 06 96627·039978
 1998 04 07 2620.989990
 1998 04 08 90616.119995
 1998 04 09 48616·190002
 1998 04 13 66616.049988
 1998 04 14 6619·599976
 1998 04 15 12621·940002
 1998 04 16 30621·640015
 1998 04 17 62623·119995
 1998 04 20 45624.429993
 1998 04 21 46626·909973
 1998 04 22 96628.460022
 1998 04 23 37627·210022
 1998 04 24 99622.690002
 1998 04 27 5614.559998
 1998 04 28 91607.119995
 1998 04 29 64609·580017
 1998 04 30 77619·520020
 1998 05 01 26621.369995
 1998 05 04 83626·409973
 1998 05 05 45622·210022
 1998 05 06 8620·369995
 1998 05 07 73613·590027
 1998 05 08 68616·299988
 1998 05 11 5620·299988
 1998 05 12 51617.059998
 1998 05 13 33620.150024
 1998 05 14 64620·809998
 1998 05 15 94618·179993
 1998 05 18 86614.549988
 1998 05 19 20615·039978
 1998 05 20 15616.549988
 1998 05 21 87618.940002
 1998 05 22 20615.150024
 1998 05 26 70614·539978
 1998 05 27 91602.340027
 1998 05 28 86604.820007
 1998 05 29 86607.349976
 1998 06 01 48603.979980
 1998 06 02 85603·700012
 1998 06 03 15602·890015
 1998 06 04 39601·960022
 1998 06 05 41610.969971
 1998 06 08 17614·429993
 1998 06 09 25614·809998
 1998 06 10 61616·760010
 1998 06 11 61610·890015
 1998 06 12 31601·799988
 1998 06 15 91601·799988
 1998 06 16 58595.960022
 1998 06 17 48608.750000
 1998 06 18 96606.869995
 1998 06 19 13607·150024
 1998 06 22 64606·619995
 1998 06 23 63612·469971
 1998 06 24 5619.890015
 1998 06 25 18623·780029
 1998 06 26 33620.700012
 1998 06 29 94625·460022
 1998 06 30 80623·789978
 1998 07 01 55627·950012
 1998 07 02 48627·950012
 1998 07 06 55632.419983
 1998 07 07 62633.679993
 1998 07 08 99637.489990
 1998 07 09 16637·369995
 1998 07 10 84637·239990
 1998 07 13 23637.359985
 1998 07 14 52643·340027
 1998 07 15 67644·510010
 1998 07 16 42646.200012
 1998 07 17 55648.169983
 1998 07 20 38649·200012
 1998 07 21 59648.179993
 1998 07 22 19636·979980
 1998 07 23 77635.179993
 1998 07 24 8626·679993
 1998 07 27 74623.280029
 1998 07 28 26623.280029
 1998 07 29 35618.640015
 1998 07 30 38620.650024
 1998 07 31 17620.880005
 1998 08 03 3608.820007
 1998 08 04 97607·570007
 1998 08 05 27588.159973
 1998 08 06 21591·780029
 1998 08 07 11600.080017
 1998 08 10 57594.520020
 1998 08 11 1590.200012
 1998 08 12 42589.989990
 1998 08 13 39593·200012
 1998 08 14 35589·400024
 1998 08 17 11588.510010
 1998 08 18 63598·140015
 1998 08 19 99600.520020
 1998 08 20 74595.309998
 1998 08 21 32591·130005
 1998 08 24 88591·119995
 1998 08 25 30596·460022
 1998 08 26 44588·840027
 1998 08 27 64582.719971
 1998 08 28 51564·780029
 1998 08 31 95554·549988
 1998 09 01 39535.840027
 1998 09 02 32543·640015
 1998 09 03 7532.700012
 1998 09 04 80531·809998
 1998 09 08 77549.219971
 1998 09 09 88550·390015
 1998 09 10 39539.830017
 1998 09 11 0540·770020
 1998 09 14 4555.890015
 1998 09 15 6555.849976
 1998 09 16 53560.669983
 1998 09 17 91560·549988
 1998 09 18 88550.479980
 1998 09 21 87552.090027
 1998 09 22 81556.760010
 1998 09 23 18573.530029
 1998 09 24 23573.590027
 1998 09 25 56565.159973
 1998 09 28 79570.570007
 1998 09 29 67567·119995
 1998 09 30 29563·799988
 1998 10 01 63548·729980
 1998 10 02 29539·940002
 1998 10 05 52538.900024
 1998 10 06 50539.080017
 1998 10 07 85530·719971
 1998 10 08 37517·390015
 1998 10 09 10522·780029
 1998 10 12 55537·289978
 1998 10 13 21531·919983
 1998 10 14 36538.590027
 1998 10 15 5558·580017
 1998 10 16 37564.929993
 1998 10 19 97568.450012
 1998 10 20 82580·049988
 1998 10 21 24573·719971
 1998 10 22 17578.109985
 1998 10 23 63577.429993
 1998 10 26 56579.669983
 1998 10 27 81583·030029
 1998 10 28 37575.659973
 1998 10 29 94583.010010
 1998 10 30 66592.409973
 1998 11 02 13599.289978
 1998 11 03 68599·950012
 1998 11 04 92606·789978
 1998 11 05 42610·809998
 1998 11 06 82614.909973
 1998 11 09 4614·799988
 1998 11 10 81611.349976
 1998 11 11 42612.099976
 1998 11 12 78606·280029
 1998 11 13 63606.359985
 1998 11 16 11612·320007
 1998 11 17 47618.059998
 1998 11 18 12615·919983
 1998 11 19 91621·340027
 1998 11 20 59625·140015
 1998 11 23 64637.440002
 1998 11 24 23639.059998
 1998 11 25 55637·179993
 1998 11 27 24640·219971
 1998 11 30 24640·250000
 1998 12 01 74631·270020
 1998 12 02 50631·150024
 1998 12 03 32632.809998
 1998 12 04 84632·780029
 1998 12 07 52638·549988
 1998 12 08 95641.479980
 1998 12 09 33636.979980
 1998 12 10 25636.010010
 1998 12 11 71626.809998
 1998 12 14 35625·760010
 1998 12 15 3623·150024
 1998 12 16 55625.229980
 1998 12 17 67632.340027
 1998 12 18 38637.260010
 1998 12 21 43648.429993
 1998 12 22 6647.820007
 1998 12 23 5657.820007
 1998 12 24 99658·020020
 1998 12 28 76660.020020
 1998 12 29 32665.250000
 1998 12 30 72667.130005
 1998 12 31 37667.080017
 1999 01 04  55672.929993
 1999 01 05  17671.219971
 1999 01 06  81684·940002
 1999 01 07  96684·820007
 1999 01 08  53689.150024
 1999 01 11  67688·280029
 1999 01 12  70683.309998
 1999 01 13  44674·010010
 1999 01 14  73668.669983
 1999 01 15  13671·179993
 1999 01 19  1676·869995
 1999 01 20  77686.869995
 1999 01 21  38677·719971
 1999 01 22  12666·549988
 1999 01 25  63664·989990
 1999 01 26  14674·380005
 1999 01 27  0679·440002
 1999 01 28  46680.229980
 1999 01 29  68687·080017
 1999 02 01  97688.969971
 1999 02 02  33683·789978
 1999 02 03  22684·659973
 1999 02 04  55683·280029
 1999 02 05  98672.479980
 1999 02 08  39668.890015
 1999 02 09  71666.760010
 1999 02 10  86656·760010
 1999 02 11  9670·580017
 1999 02 12  43670·580017
 1999 02 16  49669·289978
 1999 02 17  50666.659973
 1999 02 18  50661·130005
 1999 02 19  94665.989990
 1999 02 22  39678·429993
 1999 02 23  58682·609985
 1999 02 24  65684.590027
 1999 02 25  69669.630005
 1999 02 26  47665.770020
 1999 03 01  49662·309998
 1999 03 02  23667·960022
 1999 03 03  67659.780029
 1999 03 04  4666.190002
 1999 03 05  86679.979980
 1999 03 08  19683.890015
 1999 03 09  15689.380005
 1999 03 10  68685·729980
 1999 03 11  57694.969971
 1999 03 12  71694·030029
 1999 03 15  62694·880005
 1999 03 16  20697·020020
 1999 03 17  74694·400024
 1999 03 18  24699·200012
 1999 03 19  84702.020020
 1999 03 22  66691·570007
 1999 03 23  76687·849976
 1999 03 24  46673·799988
 1999 03 25  82685.090027
 1999 03 26  38685.080017
 1999 03 29  26696·270020
 1999 03 30  33695·729980
 1999 03 31  80697·539978
 1999 04 01  93688·840027
 1999 04 05  10701·549988
 1999 04 06  2704·229980
 1999 04 07  29705.169983
 1999 04 08  13711·700012
 1999 04 09  43715·679993
 1999 04 12  99720·419983
 1999 04 13  5723·390015
 1999 04 14  4721.760010
 1999 04 15  62709.869995
 1999 04 16  92706.729980
 1999 04 19  7714·789978
 1999 04 20  97697·789978
 1999 04 21  30714.289978
 1999 04 22  75725.140015
 1999 04 23  62727·659973
 1999 04 26  50728·469971
 1999 04 27  34732·669983
 1999 04 28  68730.590027
 1999 04 29  20725·320007
 1999 04 30  45724.090027
 1999 05 03  89724.820007
 1999 05 04  15725·280029
 1999 05 05  55721.770020
 1999 05 06  86722.229980
 1999 05 07  31720·900024
 1999 05 10  85724·659973
 1999 05 11  70729.479980
 1999 05 12  7733.969971
 1999 05 13  23739·140015
 1999 05 14  71734.619995
 1999 05 17  87719.659973
 1999 05 18  64722.380005
 1999 05 19  54722.619995
 1999 05 20  94726.280029
 1999 05 21  60721·609985
 1999 05 24  39717·669983
 1999 05 25  36708·109985
 1999 05 26  97701·239990
 1999 05 27  61701.239990
 1999 05 28  38701.719971
 1999 06 01  8700.770020
 1999 06 02  50698.159973
 1999 06 03  93701.669983
 1999 06 04  93713·119995
 1999 06 07  31717.979980
 1999 06 08  46717·400024
 1999 06 09  80712.599976
 1999 06 10  60709.179993
 1999 06 11  95705.070007
 1999 06 14  5699.039978
 1999 06 15  73703·340027
 1999 06 16  21714·650024
 1999 06 17  11720·429993
 1999 06 18  71720.859985
 1999 06 21  47723.729980
 1999 06 22  84725·090027
 1999 06 23  18717·049988
 1999 06 24  12716.090027
 1999 06 25  3713.609985
 1999 06 28  78715.710022
 1999 06 29  79725·549988
 1999 06 30  24736.739990
 1999 07 01  66740·520020
 1999 07 02  62745·070007
 1999 07 06  81752.229980
 1999 07 07  25746.140015
 1999 07 08  86749·789978
 1999 07 09  17750·369995
 1999 07 12  38752·479980
 1999 07 13  60748.520020
 1999 07 14  39749·289978
 1999 07 15  49755.000000
 1999 07 16  87758·969971
 1999 07 19  97759·780029
 1999 07 20  25752·809998
 1999 07 21  90741.919983
 1999 07 22  91738.739990
 1999 07 23  31732.789978
 1999 07 26  69727.570007
 1999 07 27  96732·159973
 1999 07 28  38732.780029
 1999 07 29  81730.349976
 1999 07 30  23722·330017
 1999 08 02  50719·929993
 1999 08 03  42715·349976
 1999 08 04  91709.849976
 1999 08 05  60701.450012
 1999 08 06  58703.000000
 1999 08 09  39696.969971
 1999 08 10  30692.340027
 1999 08 11  83694·270020
 1999 08 12  52700.229980
 1999 08 13  93708.130005
 1999 08 16  92710.210022
 1999 08 17  15716.679993
 1999 08 18  87716·679993
 1999 08 19  91711·020020
 1999 08 20  96712·559998
 1999 08 23  8724·650024
 1999 08 24  47730·510010
 1999 08 25  47734·429993
 1999 08 26  87733.349976
 1999 08 27  37727.119995
 1999 08 30  37718.940002
 1999 08 31  99709·489990
 1999 09 01  34709·559998
 1999 09 02  2709.440002
 1999 09 03  89723·280029
 1999 09 07  9725.219971
 1999 09 08  31722.450012
 1999 09 09  29718.520020
 1999 09 10  60724·010010
 1999 09 13  65721·150024
 1999 09 14  96716.950012
 1999 09 15  68719·250000
 1999 09 16  31705·469971
 1999 09 17  80712·640015
 1999 09 20  75713·539978
 1999 09 21  94711.630005
 1999 09 22  10701·409973
 1999 09 23  93701·679993
 1999 09 24  36683.690002
 1999 09 27  8690.960022
 1999 09 28  27685·039978
 1999 09 29  65687·530029
 1999 09 30  74688·640015
 1999 10 01  35684·799988
 1999 10 04  39694.989990
 1999 10 05  85701.510010
 1999 10 06  6706.530029
 1999 10 07  26708.159973
 1999 10 08  29710.690002
 1999 10 11  65713·119995
 1999 10 12  79711·960022
 1999 10 13  56699.539978
 1999 10 14  2687·580017
 1999 10 15  45685·179993
 1999 10 18  60669·359985
 1999 10 19  25682.460022
 1999 10 20  90686.679993
 1999 10 21  85686.679993
 1999 10 22  45696·489990
 1999 10 25  59692.950012
 1999 10 26  50694.710022
 1999 10 27  75692·239990
 1999 10 28  51714·599976
 1999 10 29  8731.250000
 1999 11 01  64729·510010
 1999 11 02  27730.690002
 1999 11 03  24727·090027
 1999 11 04  48732.520020
 1999 11 05  38742·440002
 1999 11 08  80740·640015
 1999 11 09  32742·010010
 1999 11 10  79739·880005
 1999 11 11  4740·950012
 1999 11 12  95748.169983
 1999 11 15  70749·359985
 1999 11 16  26760·799988
 1999 11 17  18762.559998
 1999 11 18  61764·280029
 1999 11 19  56764·580017
 1999 11 22  39764.669983
 1999 11 23  62764·549988
 1999 11 24  92760·719971
 1999 11 26  35764.309998
 1999 11 29  95760·369995
 1999 11 30  43756·729980
 1999 12 01  23751.539978
 1999 12 02  76757·809998
 1999 12 03  94777.479980
 1999 12 06  93771.169983
 1999 12 07  20768.349976
 1999 12 08  73764.659973
 1999 12 09  60767.010010
 1999 12 10  68766.969971
 1999 12 13  68766·369995
 1999 12 14  46764.299988
 1999 12 15  45761.090027
 1999 12 16  49763.719971
 1999 12 17  83769.570007
 1999 12 20  37768·789978
 1999 12 21  23773.289978
 1999 12 22  43776.000000
 1999 12 23  0787·190002
 1999 12 27  18787·830017
 1999 12 28  95787·450012
 1999 12 29  83790.440002
 1999 12 30  84794·270020
 1999 12 31  81794·380005
 2000 01 03 87798·419983
 2000 01 04 24786.270020
 2000 01 05 21762·210022
 2000 01 06 45761.960022
 2000 01 07 49777.250000
 2000 01 10 48792.429993
 2000 01 11 26789.760010
 2000 01 12 56780·340027
 2000 01 13 55788.010010
 2000 01 14 62799.299988
 2000 01 18 35795.640015
 2000 01 19 81796.090027
 2000 01 20 8799.559998
 2000 01 21 98794.809998
 2000 01 24 12797.340027
 2000 01 25 16774.229980
 2000 01 26 32775.119995
 2000 01 27 12778·679993
 2000 01 28 45767.260010
 2000 01 31 80761·739990
 2000 02 01 77772.130005
 2000 02 02 85777·489990
 2000 02 03 46781.460022
 2000 02 04 15787.169983
 2000 02 07 18782·830017
 2000 02 08 25791.880005
 2000 02 09 54793.619995
 2000 02 10 93782·530029
 2000 02 11 57780·200012
 2000 02 14 64769·479980
 2000 02 15 30775·229980
 2000 02 16 6775·250000
 2000 02 17 19773·969971
 2000 02 18 57770.070007
 2000 02 22 64753.119995
 2000 02 23 74762·530029
 2000 02 24 53761·820007
 2000 02 25 86762.799988
 2000 02 28 68761.289978
 2000 02 29 41768.479980
 2000 03 01 36778·000000
 2000 03 02 58778.690002
 2000 03 03 80792.390015
 2000 03 06 76793.890015
 2000 03 07 68790·049988
 2000 03 08 5773.880005
 2000 03 09 63789.940002
 2000 03 10 74796.969971
 2000 03 13 74786·650024
 2000 03 14 83785·159973
 2000 03 15 5777.010010
 2000 03 16 53810.460022
 2000 03 17 4820·330017
 2000 03 20 74816.580017
 2000 03 21 18823.750000
 2000 03 22 58833.750000
 2000 03 23 35847.380005
 2000 03 24 85858.479980
 2000 03 27 40849·419983
 2000 03 28 57843·429993
 2000 03 29 65837·640015
 2000 03 30 47833·849976
 2000 03 31 35835·200012
 2000 04 03 45829.309998
 2000 04 04 22833·000000
 2000 04 05 16825.570007
 2000 04 06 91829·380005
 2000 04 07 42834.119995
 2000 04 10 54838·229980
 2000 04 11 75826.559998
 2000 04 12 19823.049988
 2000 04 13 90805·950012
 2000 04 14 38784.989990
 2000 04 17 31761.739990
 2000 04 18 59785.960022
 2000 04 19 60790·409973
 2000 04 20 74782.940002
 2000 04 24 14780·710022
 2000 04 25 72804·150024
 2000 04 26 46807·450012
 2000 04 27 87800·869995
 2000 04 28 81805.190002
 2000 05 01 47812.530029
 2000 05 02 66806.070007
 2000 05 03 28791.429993
 2000 05 04 15779.669983
 2000 05 05 98788·549988
 2000 05 08 64786.900024
 2000 05 09 72784.280029
 2000 05 10 21773·309998
 2000 05 11 60770.159973
 2000 05 12 11781·890015
 2000 05 15 19792.570007
 2000 05 16 31803.130005
 2000 05 17 98801·090027
 2000 05 18 0795.919983
 2000 05 19 95783·270020
 2000 05 22 3767.679993
 2000 05 23 0764·780029
 2000 05 24 49760·270020
 2000 05 25 50767.320007
 2000 05 26 17755.469971
 2000 05 30 78775·400024
 2000 05 31 4782·229980
 2000 06 01 60791.700012
 2000 06 02 80812·929993
 2000 06 05 70811.650024
 2000 06 06 34808·809998
 2000 06 07 25807·849976
 2000 06 08 25809.549988
 2000 06 09 39808·520020
 2000 06 12 32803·849976
 2000 06 13 71805.099976
 2000 06 14 6812.559998
 2000 06 15 74810.359985
 2000 06 16 18810.750000
 2000 06 19 47816·299988
 2000 06 20 7817.299988
 2000 06 21 86814·830017
 2000 06 22 36813·359985
 2000 06 23 29802·359985
 2000 06 26 34799.750000
 2000 06 27 13802.070007
 2000 06 28 54803·989990
 2000 06 29 18798.789978
 2000 06 30 18796·539978
 2000 07 03 20804.809998
 2000 07 05 68804.440002
 2000 07 06 39799.900024
 2000 07 07 16813·179993
 2000 07 10 93814·570007
 2000 07 11 96815.909973
 2000 07 12 42821·210022
 2000 07 13 11825.530029
 2000 07 14 45830·409973
 2000 07 17 83834.599976
 2000 07 18 3831·419983
 2000 07 19 7820·669983
 2000 07 20 15824.659973
 2000 07 21 97822.270020
 2000 07 24 23815.549988
 2000 07 25 37808.559998
 2000 07 26 65806·539978
 2000 07 27 33799·789978
 2000 07 28 25793·570007
 2000 07 31 58782.979980
 2000 08 01 83787·169983
 2000 08 02 9791.260010
 2000 08 03 62792.190002
 2000 08 04 52799.130005
 2000 08 07 82807·929993
 2000 08 08 71809.489990
 2000 08 09 8813·159973
 2000 08 10 24804·489990
 2000 08 11 0804·989990
 2000 08 14 87814·409973
 2000 08 15 63815.659973
 2000 08 16 7817·549988
 2000 08 17 99819.770020
 2000 08 18 51820·590027
 2000 08 21 54822.849976
 2000 08 22 57825·809998
 2000 08 23 69826.039978
 2000 08 24 83829.469971
 2000 08 25 30831·469971
 2000 08 28 56837·090027
 2000 08 29 20833.369995
 2000 08 30 26831·979980
 2000 08 31 67842.289978
 2000 09 01 10845.690002
 2000 09 05 93841.469971
 2000 09 06 49835.169983
 2000 09 07 65832.359985
 2000 09 08 52831·419983
 2000 09 11 48832·299988
 2000 09 12 48827·169983
 2000 09 13 50821·820007
 2000 09 14 37827·530029
 2000 09 15 75820·909973
 2000 09 18 41812·849976
 2000 09 19 72808.200012
 2000 09 20 48807·989990
 2000 09 21 86804·809998
 2000 09 22 71803.520020
 2000 09 25 7809·969971
 2000 09 26 91803.940002
 2000 09 27 19798.510010
 2000 09 28 9811.989990
 2000 09 29 54811·030029
 2000 10 02 98803.690002
 2000 10 03 37804·549988
 2000 10 04 49794·849976
 2000 10 05 39797·820007
 2000 10 06 25795.500000
 2000 10 09 28776·719971
 2000 10 10 8776·599976
 2000 10 11 14762·599976
 2000 10 12 53756·710022
 2000 10 13 4756.929993
 2000 10 16 33761.760010
 2000 10 17 52762·710022
 2000 10 18 91747.299988
 2000 10 19 4765·039978
 2000 10 20 91776·960022
 2000 10 23 54777.030029
 2000 10 24 69781·619995
 2000 10 25 90770.739990
 2000 10 26 78757·150024
 2000 10 27 46763.140015
 2000 10 30 43772·409973
 2000 10 31 51788·719971
 2000 11 01 11788·559998
 2000 11 02 79792.270020
 2000 11 03 97793.909973
 2000 11 06 99796.650024
 2000 11 07 36793·989990
 2000 11 08 27794.929993
 2000 11 09 35777·770020
 2000 11 10 72771·260010
 2000 11 13 21751.940002
 2000 11 14 90764·469971
 2000 11 15 90769·219971
 2000 11 16 33768·030029
 2000 11 17 60761.250000
 2000 11 20 96750.909973
 2000 11 21 19740·150024
 2000 11 22 70735·380005
 2000 11 24 74734·900024
 2000 11 27 93745·659973
 2000 11 28 3742.020020
 2000 11 29 96734·880005
 2000 11 30 5728.929993
 2000 12 01 57727.140015
 2000 12 04 48725.140015
 2000 12 05 48751·869995
 2000 12 06 23753.140015
 2000 12 07 88740·469971
 2000 12 08 87758·130005
 2000 12 11 90765.960022
 2000 12 12 22762.000000
 2000 12 13 13763.070007
 2000 12 14 76747.340027
 2000 12 15 10734.890015
 2000 12 18 21732.109985
 2000 12 19 81738·359985
 2000 12 20 97715·739990
 2000 12 21 20702.219971
 2000 12 22 65715·419983
 2000 12 26 67720·650024
 2000 12 27 56730.059998
 2000 12 28 58735·210022
 2000 12 29 22737.940002
 2001 01 02  73725·750000
 2001 01 03  85738·130005
 2001 01 04  87738.940002
 2001 01 05  87729·219971
 2001 01 08  23707.950012
 2001 01 09  40715·169983
 2001 01 10  95719.130005
 2001 01 11  78730.760010
 2001 01 12  67732·409973
 2001 01 16  4729.739990
 2001 01 17  96741.390015
 2001 01 18  41741.849976
 2001 01 19  83744.369995
 2001 01 22  83741.780029
 2001 01 23  26748.289978
 2001 01 24  44753·049988
 2001 01 25  68750·580017
 2001 01 26  8744.559998
 2001 01 29  49750·140015
 2001 01 30  80755·809998
 2001 01 31  50759.820007
 2001 02 01  36753·210022
 2001 02 02  52754·330017
 2001 02 05  71741.690002
 2001 02 06  78747·609985
 2001 02 07  49741.729980
 2001 02 08  49740.609985
 2001 02 09  58730·359985
 2001 02 12  28729.619995
 2001 02 13  54733·859985
 2001 02 14  77723·729980
 2001 02 15  13731·679993
 2001 02 16  0729·130005
 2001 02 20  81719.030029
 2001 02 21  99704.770020
 2001 02 22  28691.510010
 2001 02 23  20687·369995
 2001 02 26  89697.599976
 2001 02 27  4699·070007
 2001 02 28  23693.280029
 2001 03 01  38681·349976
 2001 03 02  57687.690002
 2001 03 05  4683.299988
 2001 03 06  42696.450012
 2001 03 07  29694·330017
 2001 03 08  94694.820007
 2001 03 09  37692·919983
 2001 03 12  54675.940002
 2001 03 13  94657.619995
 2001 03 14  30657.500000
 2001 03 15  65649·789978
 2001 03 16  54643.539978
 2001 03 19  58643.109985
 2001 03 20  23647.450012
 2001 03 21  77630·090027
 2001 03 22  60616·250000
 2001 03 23  72625.729980
 2001 03 26  54636.130005
 2001 03 27  86647.690002
 2001 03 28  16647·260010
 2001 03 29  10636·150024
 2001 03 30  29636.599976
 2001 04 02  29639·049988
 2001 04 03  93626·200012
 2001 04 04  74609.479980
 2001 04 05  80629.090027
 2001 04 06  70629·090027
 2001 04 09  83625.729980
 2001 04 10  89641·729980
 2001 04 11  64647.450012
 2001 04 12  96647·789978
 2001 04 16  6647·780029
 2001 04 17  4652·200012
 2001 04 18  63682·650024
 2001 04 19  20686·280029
 2001 04 20  7686.270020
 2001 04 23  96680.239990
 2001 04 24  82674·510010
 2001 04 25  80674.359985
 2001 04 26  54683·450012
 2001 04 27  65686.570007
 2001 04 30  55696.400024
 2001 05 01  40695·309998
 2001 05 02  41699·440002
 2001 05 03  37697.030029
 2001 05 04  37696·229980
 2001 05 07  86698·309998
 2001 05 08  88696·489990
 2001 05 09  61693·309998
 2001 05 10  10696.590027
 2001 05 11  31691.719971
 2001 05 14  39685.559998
 2001 05 15  13690.280029
 2001 05 16  80705.950012
 2001 05 17  15712·280029
 2001 05 18  62710.250000
 2001 05 21  93722·849976
 2001 05 22  80724.940002
 2001 05 23  99721·460022
 2001 05 24  53712.590027
 2001 05 25  28712·179993
 2001 05 29  66704·489990
 2001 05 30  71697·700012
 2001 05 31  29693·989990
 2001 06 01  66696·349976
 2001 06 04  20697.890015
 2001 06 05  45709.429993
 2001 06 06  36708·200012
 2001 06 07  84704·900024
 2001 06 08  48704·799988
 2001 06 11  58697.960022
 2001 06 12  43694.750000
 2001 06 13  83694·640015
 2001 06 14  81684·599976
 2001 06 15  73672·890015
 2001 06 18  43673·010010
 2001 06 19  86675·349976
 2001 06 20  78674.710022
 2001 06 21  77682.539978
 2001 06 22  56681·190002
 2001 06 25  46677·210022
 2001 06 26  18671·729980
 2001 06 27  85671·969971
 2001 06 28  25680·809998
 2001 06 29  36683·380005
 2001 07 02  9683.770020
 2001 07 03  34681.750000
 2001 07 05  21680·299988
 2001 07 06  58671.960022
 2001 07 09  83661·690002
 2001 07 10  86662·780029
 2001 07 11  37651·739990
 2001 07 12  37665·849976
 2001 07 13  96670·260010
 2001 07 16  29670.830017
 2001 07 17  92668·219971
 2001 07 18  24667·929993
 2001 07 19  29673·159973
 2001 07 20  78667·770020
 2001 07 23  31667·919983
 2001 07 24  93655.049988
 2001 07 25  90652·960022
 2001 07 26  68661.309998
 2001 07 27  22664·510010
 2001 07 30  45664·169983
 2001 07 31  10671.630005
 2001 08 01  64672.179993
 2001 08 02  59674.489990
 2001 08 03  6671·200012
 2001 08 06  45668.070007
 2001 08 07  52663.669983
 2001 08 08  63663·250000
 2001 08 09  26650·859985
 2001 08 10  78655.510010
 2001 08 13  47656·609985
 2001 08 14  77659.179993
 2001 08 15  80655·489990
 2001 08 16  15649.989990
 2001 08 17  86649.989990
 2001 08 20  69644·239990
 2001 08 21  69648.869995
 2001 08 22  87642.650024
 2001 08 23  31644·020020
 2001 08 24  36651.349976
 2001 08 27  18652·679993
 2001 08 28  52648·900024
 2001 08 29  71642·130005
 2001 08 30  94634·210022
 2001 08 31  77629·260010
 2001 09 04  90636.690002
 2001 09 05  18626.219971
 2001 09 06  89623·179993
 2001 09 07  22609.750000
 2001 09 10  9603·679993
 2001 09 17  11601·179993
 2001 09 18  90574·510010
 2001 09 19  54570·049988
 2001 09 20  40557·489990
 2001 09 21  13540.080017
 2001 09 24  90552·169983
 2001 09 25  97556.820007
 2001 09 26  40558.080017
 2001 09 27  10556.900024
 2001 09 28  10569.530029
 2001 10 01  2569·530029
 2001 10 02  90573·799988
 2001 10 03  17587.750000
 2001 10 04  92593·070007
 2001 10 05  45585.880005
 2001 10 08  98585.429993
 2001 10 09  71581.289978
 2001 10 10  7591.530029
 2001 10 11  25602.179993
 2001 10 12  94601.659973
 2001 10 15  34598.179993
 2001 10 16  49604.190002
 2001 10 17  69607.289978
 2001 10 18  35590.500000
 2001 10 19  96589·700012
 2001 10 22  35597·640015
 2001 10 23  26602·130005
 2001 10 24  3597.270020
 2001 10 25  68603·390015
 2001 10 26  12608.739990
 2001 10 29  72605·869995
 2001 10 30  5591·679993
 2001 10 31  88589.739990
 2001 11 01  47595.229980
 2001 11 02  8597.190002
 2001 11 05  72606.179993
 2001 11 06  20613.219971
 2001 11 07  36617·419983
 2001 11 08  59621·809998
 2001 11 09  62614·200012
 2001 11 12  52613·789978
 2001 11 13  96623·830017
 2001 11 14  74628·900024
 2001 11 15  54628.659973
 2001 11 16  95626.679993
 2001 11 19  73631·520020
 2001 11 20  30631.940002
 2001 11 21  57626·359985
 2001 11 23  89631·239990
 2001 11 26  35635·570007
 2001 11 27  27638.770020
 2001 11 28  2631·729980
 2001 11 29  96627·140015
 2001 11 30  76628·500000
 2001 12 03  91626.150024
 2001 12 04  45629.799988
 2001 12 05  4645·960022
 2001 12 06  16646·270020
 2001 12 07  71643.039978
 2001 12 10  68638.570007
 2001 12 11  25634.640015
 2001 12 12  99629·719971
 2001 12 13  43627·219971
 2001 12 14  78622.039978
 2001 12 17  98627·200012
 2001 12 18  94632.010010
 2001 12 19  8635·859985
 2001 12 20  7634·809998
 2001 12 21  86632.669983
 2001 12 24  95633·140015
 2001 12 26  91639·429993
 2001 12 27  10638.859985
 2001 12 28  76642.919983
 2001 12 31  22641.219971
 2002 01 02 42637·270020
 2002 01 03 70643.700012
 2002 01 04 82649·969971
 2002 01 07 17650.619995
 2002 01 08 36644·840027
 2002 01 09 94649·450012
 2002 01 10 41641·190002
 2002 01 11 51641.049988
 2002 01 14 75633.929993
 2002 01 15 12634.630005
 2002 01 16 16633.159973
 2002 01 17 18629.520020
 2002 01 18 83629·500000
 2002 01 22 82626·580017
 2002 01 23 95625.109985
 2002 01 24 37629·979980
 2002 01 25 11629·119995
 2002 01 28 85629·700012
 2002 01 29 91629·840027
 2002 01 30 51617·309998
 2002 01 31 35625·599976
 2002 02 01 28625.599976
 2002 02 04 41621·270020
 2002 02 05 31610·340027
 2002 02 06 54606.429993
 2002 02 07 43604.640015
 2002 02 08 10606.900024
 2002 02 11 70615.239990
 2002 02 12 94616.080017
 2002 02 13 86620.169983
 2002 02 14 84622·609985
 2002 02 15 87618·059998
 2002 02 19 5610·989990
 2002 02 20 38607.570007
 2002 02 21 76609.080017
 2002 02 22 26604·919983
 2002 02 25 63614.599976
 2002 02 26 7616.250000
 2002 02 27 25620.750000
 2002 02 28 58619·659973
 2002 03 01 69625·859985
 2002 03 04 24638·580017
 2002 03 05 94641·210022
 2002 03 06 75645.190002
 2002 03 07 47646.049988
 2002 03 08 46649.820007
 2002 03 11 69649.940002
 2002 03 12 97647·330017
 2002 03 13 48645.739990
 2002 03 14 54641.950012
 2002 03 15 64646.609985
 2002 03 18 68650·159973
 2002 03 19 47650.940002
 2002 03 20 55649·090027
 2002 03 21 18641.489990
 2002 03 22 57642·739990
 2002 03 25 45639·530029
 2002 03 26 81636·940002
 2002 03 27 92637.590027
 2002 03 28 58641.909973
 2002 04 01 67638.590027
 2002 04 02 88637.750000
 2002 04 03 75633.119995
 2002 04 04 91628·380005
 2002 04 05 64630·250000
 2002 04 08 58626·549988
 2002 04 09 79628.359985
 2002 04 10 0630·510010
 2002 04 11 11629.989990
 2002 04 12 98621.169983
 2002 04 15 43622·950012
 2002 04 16 53630.950012
 2002 04 17 8633.070007
 2002 04 18 38631·219971
 2002 04 19 30630.739990
 2002 04 22 46628.489990
 2002 04 23 81620·799988
 2002 04 24 37619·960022
 2002 04 25 26612.419983
 2002 04 26 96613·840027
 2002 04 29 79604·140015
 2002 04 30 75606·599976
 2002 05 01 46609·830017
 2002 05 02 48611·140015
 2002 05 03 80607.510010
 2002 05 06 59603.169983
 2002 05 07 27593·549988
 2002 05 08 72609.539978
 2002 05 09 82609·500000
 2002 05 10 21601.909973
 2002 05 13 32601.130005
 2002 05 14 61614.489990
 2002 05 15 12618.200012
 2002 05 16 18614·270020
 2002 05 17 49618·169983
 2002 05 20 35618·169983
 2002 05 21 19614.210022
 2002 05 22 30606.059998
 2002 05 23 90612·429993
 2002 05 24 38612·429993
 2002 05 28 79606·409973
 2002 05 29 65600.580017
 2002 05 30 95597·559998
 2002 05 31 38603·109985
 2002 06 03 93598.190002
 2002 06 04 55584·159973
 2002 06 05 24586·010010
 2002 06 06 31586·000000
 2002 06 07 85577·390015
 2002 06 10 55580.159973
 2002 06 11 67580.109985
 2002 06 12 35569.619995
 2002 06 13 7570.940002
 2002 06 14 48563.289978
 2002 06 17 37578·179993
 2002 06 18 94581.159973
 2002 06 19 33579·200012
 2002 06 20 40570·789978
 2002 06 21 70561.640015
 2002 06 24 77558.690002
 2002 06 25 65560·330017
 2002 06 26 63544·799988
 2002 06 27 31552·070007
 2002 06 28 79558.489990
 2002 07 01 27554.190002
 2002 07 02 74539.609985
 2002 07 03 6529.719971
 2002 07 05 19548·609985
 2002 07 08 69550·840027
 2002 07 09 54543·020020
 2002 07 10 10530.580017
 2002 07 11 40515.880005
 2002 07 12 68519·380005
 2002 07 15 9512.229980
 2002 07 16 79511.690002
 2002 07 17 13516·229980
 2002 07 18 23506·480011
 2002 07 19 73491·720001
 2002 07 22 77477·869995
 2002 07 23 31463.600006
 2002 07 24 61471·670013
 2002 07 25 0477·619995
 2002 07 26 91476·420013
 2002 07 29 13502.190002
 2002 07 30 30508·059998
 2002 07 31 73508.130005
 2002 08 01 35508.119995
 2002 08 02 3494·059998
 2002 08 05 8482·290009
 2002 08 06 98487.350006
 2002 08 07 46490.299988
 2002 08 08 71504.459991
 2002 08 09 93508.529999
 2002 08 12 7505.760010
 2002 08 13 87507.279999
 2002 08 14 11510·839996
 2002 08 15 12518.039978
 2002 08 16 57520·059998
 2002 08 19 47528.440002
 2002 08 20 42528.140015
 2002 08 21 15529·140015
 2002 08 22 30536.500000
 2002 08 23 37535·200012
 2002 08 26 7528·630005
 2002 08 27 78531·500000
 2002 08 28 31519.460022
 2002 08 29 96514.450012
 2002 08 30 77516.080017
 2002 09 03 0509·649994
 2002 09 04 93499.329987
 2002 09 05 88498·179993
 2002 09 06 45501.350006
 2002 09 09 7505.609985
 2002 09 10 72506·890015
 2002 09 11 98514·080017
 2002 09 12 30506·429993
 2002 09 13 49496.989990
 2002 09 16 49496.540009
 2002 09 17 41502·100006
 2002 09 18 77488·690002
 2002 09 19 3484·049988
 2002 09 20 33473.059998
 2002 09 23 55470.529999
 2002 09 24 55464.010010
 2002 09 25 67469.779999
 2002 09 26 53476.500000
 2002 09 27 2475·869995
 2002 09 30 58461·209991
 2002 10 01 69472.019989
 2002 10 02 68473.940002
 2002 10 03 70466.950012
 2002 10 04 4458.970001
 2002 10 07 57448.119995
 2002 10 08 57447.690002
 2002 10 09 73442.559998
 2002 10 10 39446.369995
 2002 10 11 8466·510010
 2002 10 14 29466·820007
 2002 10 15 47487.079987
 2002 10 16 30487·079987
 2002 10 17 22489.179993
 2002 10 18 15490.359985
 2002 10 21 57497·779999
 2002 10 22 74497·350006
 2002 10 23 23495.239990
 2002 10 24 70498·570007
 2002 10 25 89496·480011
 2002 10 28 87501·670013
 2002 10 29 64492·549988
 2002 10 30 78495.290009
 2002 10 31 56497·600006
 2002 11 01 16500·690002
 2002 11 04 18512·369995
 2002 11 05 45507·130005
 2002 11 06 98512·849976
 2002 11 07 28511·959991
 2002 11 08 87503·850006
 2002 11 11 1495.459991
 2002 11 12 75495·130005
 2002 11 13 18494·109985
 2002 11 14 96500·790009
 2002 11 15 5504·070007
 2002 11 18 77507.200012
 2002 11 19 6501·130005
 2002 11 20 95506.339996
 2002 11 21 37518.049988
 2002 11 22 17519·609985
 2002 11 25 34520.030029
 2002 11 26 59518·039978
 2002 11 27 4521.869995
 2002 11 29 31522.859985
 2002 12 02 73529·380005
 2002 12 03 89519.049988
 2002 12 04 38513.150024
 2002 12 05 84511.320007
 2002 12 06 17508.190002
 2002 12 09 11506·630005
 2002 12 10 96502·619995
 2002 12 11 62505.209991
 2002 12 12 84504.730011
 2002 12 13 74501.279999
 2002 12 16 59505·709991
 2002 12 17 79506.070007
 2002 12 18 19501.649994
 2002 12 19 55499·309998
 2002 12 20 33498.420013
 2002 12 23 73501.220001
 2002 12 24 91498·929993
 2002 12 26 53502·309998
 2002 12 27 51495·350006
 2002 12 30 7490.380005
 2002 12 31 94491.059998
 2003 01 02  94505.179993
 2003 01 03  69506·230011
 2003 01 06  68517·530029
 2003 01 07  47516·650024
 2003 01 08  28512.450012
 2003 01 09  69515.039978
 2003 01 10  69517.690002
 2003 01 13  95519·070007
 2003 01 14  31517.130005
 2003 01 15  56517·659973
 2003 01 16  48514·409973
 2003 01 17  6508.200012
 2003 01 21  3503·239990
 2003 01 22  64494·510010
 2003 01 23  69495.010010
 2003 01 24  74493.540009
 2003 01 27  69480·730011
 2003 01 28  49479·000000
 2003 01 29  19483.260010
 2003 01 30  20481.709991
 2003 01 31  80478·000000
 2003 02 03  91481.339996
 2003 02 04  10478.779999
 2003 02 05  86479·649994
 2003 02 06  12470.500000
 2003 02 07  99471·010010
 2003 02 10  82465.899994
 2003 02 11  43469·279999
 2003 02 12  64463.390015
 2003 02 13  3456·809998
 2003 02 14  96463.720001
 2003 02 18  84473.380005
 2003 02 19  62472·880005
 2003 02 20  60471.670013
 2003 02 21  41473·679993
 2003 02 24  28471·709991
 2003 02 25  57467·109985
 2003 02 26  52467·290009
 2003 02 27  29468·589996
 2003 02 28  19471·190002
 2003 03 03  23474.250000
 2003 03 04  86465.239990
 2003 03 05  99461.989990
 2003 03 06  28461.980011
 2003 03 07  62461·690002
 2003 03 10  92461·309998
 2003 03 11  13453·500000
 2003 03 12  47447.619995
 2003 03 13  98462.730011
 2003 03 14  28467·519989
 2003 03 17  59479.100006
 2003 03 18  95481·420013
 2003 03 19  82485·320007
 2003 03 20  76488·010010
 2003 03 21  50497.130005
 2003 03 24  18497·160004
 2003 03 25  90488·660004
 2003 03 26  42486.519989
 2003 03 27  24485.630005
 2003 03 28  85483.679993
 2003 03 31  21480.399994
 2003 04 01  57479·209991
 2003 04 02  44491·820007
 2003 04 03  88492.359985
 2003 04 04  1490.670013
 2003 04 07  78502.339996
 2003 04 08  97490.329987
 2003 04 09  48492·660004
 2003 04 10  81484·109985
 2003 04 11  88490.320007
 2003 04 14  98491.660004
 2003 04 15  9494.799988
 2003 04 16  36497.959991
 2003 04 17  92496.589996
 2003 04 21  82498.920013
 2003 04 22  39506·559998
 2003 04 23  67511.100006
 2003 04 24  22510·709991
 2003 04 25  14506·589996
 2003 04 28  33510·160004
 2003 04 29  97513·729980
 2003 04 30  35512.900024
 2003 05 01  82511.880005
 2003 05 02  10518.260010
 2003 05 05  80520·489990
 2003 05 06  12523·690002
 2003 05 07  97522·440002
 2003 05 08  15518.549988
 2003 05 09  88520.700012
 2003 05 12  61528.010010
 2003 05 13  99528.640015
 2003 05 14  16528.530029
 2003 05 15  24529.200012
 2003 05 16  13529.219971
 2003 05 19  50526·859985
 2003 05 20  7516·940002
 2003 05 21  11516.070007
 2003 05 22  23522.679993
 2003 05 23  37523·239990
 2003 05 27  8533.049988
 2003 05 28  2536·679993
 2003 05 29  75538·409973
 2003 05 30  74540·640015
 2003 06 02  62548.869995
 2003 06 03  70545.169983
 2003 06 04  75553·690002
 2003 06 05  99555.659973
 2003 06 06  40565·719971
 2003 06 09  17554.260010
 2003 06 10  54552.010010
 2003 06 11  74558.909973
 2003 06 12  34561.780029
 2003 06 13  68560.799988
 2003 06 16  68565.840027
 2003 06 17  88568·229980
 2003 06 18  65567·989990
 2003 06 19  73566.090027
 2003 06 20  1560·320007
 2003 06 23  53557·210022
 2003 06 24  76552·030029
 2003 06 25  7554·510010
 2003 06 26  58552·710022
 2003 06 27  8554·539978
 2003 06 30  36551.820007
 2003 07 01  72551·130005
 2003 07 02  70557.729980
 2003 07 03  14558.299988
 2003 07 07  40564.479980
 2003 07 08  92567·440002
 2003 07 09  95568·190002
 2003 07 10  60564·580017
 2003 07 11  7563·219971
 2003 07 14  18571.630005
 2003 07 15  15568·929993
 2003 07 16  59565.340027
 2003 07 17  80560.030029
 2003 07 18  25558.780029
 2003 07 21  35558·280029
 2003 07 22  49556·409973
 2003 07 23  30556·940002
 2003 07 24  13562.049988
 2003 07 25  87561·419983
 2003 07 28  93562.960022
 2003 07 29  50562.330017
 2003 07 30  9559·429993
 2003 07 31  29565·640015
 2003 08 01  78558·520020
 2003 08 04  59554·909973
 2003 08 05  62553.280029
 2003 08 06  41548·530029
 2003 08 07  17547·369995
 2003 08 08  1550.140015
 2003 08 11  47553·260010
 2003 08 12  31556·690002
 2003 08 13  49557·799988
 2003 08 14  46557.729980
 2003 08 15  66558.450012
 2003 08 18  30563·320007
 2003 08 19  36565.440002
 2003 08 20  88566·020020
 2003 08 21  43569·640015
 2003 08 22  94571·059998
 2003 08 25  66560.840027
 2003 08 26  45562.780029
 2003 08 27  29563.640015
 2003 08 28  6567·619995
 2003 08 29  52570.599976
 2003 09 02  63578·270020
 2003 09 03  0582·239990
 2003 09 04  72582.320007
 2003 09 05  32582.489990
 2003 09 08  9584·590027
 2003 09 09  55584·369995
 2003 09 10  23579.849976
 2003 09 11  69577·359985
 2003 09 12  79577·140015
 2003 09 15  20577.340027
 2003 09 16  16582.609985
 2003 09 17  51583·659973
 2003 09 18  92588·460022
 2003 09 19  46588·539978
 2003 09 22  34586.650024
 2003 09 23  89583.349976
 2003 09 24  91583·380005
 2003 09 25  8574.460022
 2003 09 26  82567·239990
 2003 09 29  24568.590027
 2003 09 30  45568·559998
 2003 10 01  6575·469971
 2003 10 02  91577.890015
 2003 10 03  17587·710022
 2003 10 06  50586.549988
 2003 10 07  65588·700012
 2003 10 08  20589.159973
 2003 10 09  56594·030029
 2003 10 10  23589·760010
 2003 10 13  37594.700012
 2003 10 14  49595·380005
 2003 10 15  54597·830017
 2003 10 16  10596.690002
 2003 10 17  96595·960022
 2003 10 20  86591·390015
 2003 10 21  49593.900024
 2003 10 22  79592·659973
 2003 10 23  43586·030029
 2003 10 24  61584·900024
 2003 10 27  4587.979980
 2003 10 28  24593.799988
 2003 10 29  3595.900024
 2003 10 30  31598·200012
 2003 10 31  6597.739990
 2003 11 03  64602.780029
 2003 11 04  26601.710022
 2003 11 05  78599·559998
 2003 11 06  70602.409973
 2003 11 07  45604.570007
 2003 11 10  89600.049988
 2003 11 11  9595·859985
 2003 11 12  32602·219971
 2003 11 13  34603·320007
 2003 11 14  91605.630005
 2003 11 17  55597.640015
 2003 11 18  55596.739990
 2003 11 19  26593·450012
 2003 11 20  58594·940002
 2003 11 21  73590.190002
 2003 11 24  28599.210022
 2003 11 25  41602.859985
 2003 11 26  40603·239990
 2003 11 28  45604.729980
 2003 12 01  63610.739990
 2003 12 02  21611·679993
 2003 12 03  13612·830017
 2003 12 04  76609.000000
 2003 12 05  98608.630005
 2003 12 08  37608·099976
 2003 12 09  76609.520020
 2003 12 10  0603·359985
 2003 12 11  97609·619995
 2003 12 12  83610·390015
 2003 12 15  56615.330017
 2003 12 16  72609·739990
 2003 12 17  46610·239990
 2003 12 18  77617·760010
 2003 12 19  2618.359985
 2003 12 22  74619.549988
 2003 12 23  59621.869995
 2003 12 24  64621.840027
 2003 12 26  91623·210022
 2003 12 29  13629·640015
 2003 12 30  73629·960022
 2003 12 31  12631.659973
 2004 01 02 22634.169983
 2004 01 05 21636.429993
 2004 01 06 52638·010010
 2004 01 07 17639.219971
 2004 01 08 21642.479980
 2004 01 09 53642·820007
 2004 01 12 84641.159973
 2004 01 13 98641·809998
 2004 01 14 39642·650024
 2004 01 15 92646·119995
 2004 01 16 81648.200012
 2004 01 20 97650·090027
 2004 01 21 50653·669983
 2004 01 22 44654·739990
 2004 01 23 81654.260010
 2004 01 26 85657·239990
 2004 01 27 55657.239990
 2004 01 28 42653·500000
 2004 01 29 48644·260010
 2004 01 30 56643.700012
 2004 02 02 80648.669983
 2004 02 03 40645.549988
 2004 02 04 68644·549988
 2004 02 05 28640.960022
 2004 02 06 74648·469971
 2004 02 09 23650.020020
 2004 02 10 55651.299988
 2004 02 11 47657·979980
 2004 02 12 14657.690002
 2004 02 13 95657.070007
 2004 02 17 48657·830017
 2004 02 18 80657.239990
 2004 02 19 99658.020020
 2004 02 20 88652.020020
 2004 02 23 7650·140015
 2004 02 24 23648.010010
 2004 02 25 56648.820007
 2004 02 26 60650·789978
 2004 02 27 23653·479980
 2004 03 01 94657·559998
 2004 03 02 33657.510010
 2004 03 03 91654.919983
 2004 03 04 7656·820007
 2004 03 05 37661·719971
 2004 03 08 8660·369995
 2004 03 09 89652·760010
 2004 03 10 97649·299988
 2004 03 11 23640·460022
 2004 03 12 80638·150024
 2004 03 15 85638.150024
 2004 03 16 57633·799988
 2004 03 17 43639.960022
 2004 03 18 74639.580017
 2004 03 19 36638.080017
 2004 03 22 74631·119995
 2004 03 23 19626.219971
 2004 03 24 42624.130005
 2004 03 25 23631.229980
 2004 03 26 60634.250000
 2004 03 29 94639.479980
 2004 03 30 57641.880005
 2004 03 31 53643.890015
 2004 04 01 55647.289978
 2004 04 02 37652·840027
 2004 04 05 22655.659973
 2004 04 06 57655·659973
 2004 04 07 21653·380005
 2004 04 08 43654·700012
 2004 04 12 60652·929993
 2004 04 13 93653.049988
 2004 04 14 45643.630005
 2004 04 15 30644.159973
 2004 04 16 24645·330017
 2004 04 19 42645·409973
 2004 04 20 41647·450012
 2004 04 21 42639·599976
 2004 04 22 87649.530029
 2004 04 23 11649·130005
 2004 04 26 46651.030029
 2004 04 27 49651·799988
 2004 04 28 50646·859985
 2004 04 29 30640.830017
 2004 04 30 24634·789978
 2004 05 03 46634.270020
 2004 05 04 39639.729980
 2004 05 05 58638.479980
 2004 05 06 62636.469971
 2004 05 07 50633·640015
 2004 05 10 5622.200012
 2004 05 11 75620.380005
 2004 05 12 74621.070007
 2004 05 13 6624·200012
 2004 05 14 21623·609985
 2004 05 17 88619.549988
 2004 05 18 96618.479980
 2004 05 19 84625.780029
 2004 05 20 90618·059998
 2004 05 21 29621.880005
 2004 05 24 92623·460022
 2004 05 25 77631.359985
 2004 05 26 36633.359985
 2004 05 27 54637·530029
 2004 05 28 50636.840027
 2004 06 01 5637·190002
 2004 06 02 10640·190002
 2004 06 03 45638·530029
 2004 06 04 83640·059998
 2004 06 07 11646·630005
 2004 06 08 86647.280029
 2004 06 09 9647·179993
 2004 06 10 29643.130005
 2004 06 14 66642.989990
 2004 06 15 66643.359985
 2004 06 16 78642.440002
 2004 06 17 50641·700012
 2004 06 18 62644.489990
 2004 06 21 75643·820007
 2004 06 22 7642.440002
 2004 06 23 34648.580017
 2004 06 24 20649·500000
 2004 06 25 63649·320007
 2004 06 28 79647.750000
 2004 06 29 95645·469971
 2004 06 30 83647·900024
 2004 07 01 6647·539978
 2004 07 02 0640.500000
 2004 07 06 70638·830017
 2004 07 07 20635·849976
 2004 07 08 4634.090027
 2004 07 09 2631·570007
 2004 07 12 22631·440002
 2004 07 13 26631.650024
 2004 07 14 82633·390015
 2004 07 15 42630·979980
 2004 07 16 39629.719971
 2004 07 19 20625.440002
 2004 07 20 91628·270020
 2004 07 21 0631·590027
 2004 07 22 34621.409973
 2004 07 23 45619.760010
 2004 07 26 6615·559998
 2004 07 27 85618·590027
 2004 07 28 44619.500000
 2004 07 29 72622.820007
 2004 07 30 28623.320007
 2004 08 02 27625·690002
 2004 08 03 34624·869995
 2004 08 04 93621.669983
 2004 08 05 82619·590027
 2004 08 06 83609.179993
 2004 08 09 89602.039978
 2004 08 10 29608.150024
 2004 08 11 18608.150024
 2004 08 12 35606·210022
 2004 08 13 25601·409973
 2004 08 16 24608·570007
 2004 08 17 12612·359985
 2004 08 18 89617.960022
 2004 08 19 77617.960022
 2004 08 20 46621.400024
 2004 08 23 64621·909973
 2004 08 24 77621·780029
 2004 08 25 10624·630005
 2004 08 26 89624.830017
 2004 08 27 99626.880005
 2004 08 30 56625·929993
 2004 08 31 11623·869995
 2004 09 01 74627.289978
 2004 09 02 69632·799988
 2004 09 03 7633.719971
 2004 09 07 93635.669983
 2004 09 08 43635.309998
 2004 09 09 47634.780029
 2004 09 10 38637·039978
 2004 09 13 93640·039978
 2004 09 14 67639.510010
 2004 09 15 36638·880005
 2004 09 16 78638·390015
 2004 09 17 76640·359985
 2004 09 20 39639·380005
 2004 09 21 59641.390015
 2004 09 22 86640·320007
 2004 09 23 28631.359985
 2004 09 24 78631.609985
 2004 09 27 68629·539978
 2004 09 28 43630.020020
 2004 09 29 63632·179993
 2004 09 30 29633.570007
 2004 10 01 38642·289978
 2004 10 04 55647·440002
 2004 10 05 18645·960022
 2004 10 06 61648·419983
 2004 10 07 69648·419983
 2004 10 08 55642.710022
 2004 10 11 56638·690002
 2004 10 12 67637·909973
 2004 10 13 87639.700012
 2004 10 14 98632·330017
 2004 10 15 66631.809998
 2004 10 18 67632.580017
 2004 10 19 42635·049988
 2004 10 20 66627·349976
 2004 10 21 59630.669983
 2004 10 22 6630.460022
 2004 10 25 9624.309998
 2004 10 26 67631·710022
 2004 10 27 75640.390015
 2004 10 28 52642·590027
 2004 10 29 89642.969971
 2004 11 01 31643·929993
 2004 11 02 76648.020020
 2004 11 03 99652·390015
 2004 11 04 7659.950012
 2004 11 05 16665·020020
 2004 11 08 49662·789978
 2004 11 09 66663·750000
 2004 11 10 14664·700012
 2004 11 11 3667.840027
 2004 11 12 9673·820007
 2004 11 15 99674·159973
 2004 11 16 85674·020020
 2004 11 17 98676·960022
 2004 11 18 91674·390015
 2004 11 19 65673.849976
 2004 11 22 20670.719971
 2004 11 23 34671·859985
 2004 11 24 60674.469971
 2004 11 26 59676.890015
 2004 11 29 45677.559998
 2004 11 30 66673·289978
 2004 12 01 4680.929993
 2004 12 02 0682.770020
 2004 12 03 10683·909973
 2004 12 06 77681.260010
 2004 12 07 35681.179993
 2004 12 08 33675·979980
 2004 12 09 91678·979980
 2004 12 10 74680.039978
 2004 12 13 91684.150024
 2004 12 14 26688·030029
 2004 12 15 88689.489990
 2004 12 16 87690·169983
 2004 12 17 34687·190002
 2004 12 20 73687·809998
 2004 12 21 26689·010010
 2004 12 22 73692.349976
 2004 12 23 54693·479980
 2004 12 27 94694·000000
 2004 12 28 56694·309998
 2004 12 29 15694.469971
 2004 12 30 63695.900024
 2004 12 31 33696.880005
 2005 01 03  53696.659973
 2005 01 04  18688.780029
 2005 01 05  98680·070007
 2005 01 06  59678·909973
 2005 01 07  17678·650024
 2005 01 10  15680·859985
 2005 01 11  23677.950012
 2005 01 12  66676.140015
 2005 01 13  74676.400024
 2005 01 14  62675.669983
 2005 01 18  25682.020020
 2005 01 19  73682·020020
 2005 01 20  75675·440002
 2005 01 21  40672·739990
 2005 01 24  18669.030029
 2005 01 25  24669.479980
 2005 01 26  94670·669983
 2005 01 27  57672·070007
 2005 01 28  39670.669983
 2005 01 31  89674.659973
 2005 02 01  33679.869995
 2005 02 02  44682.770020
 2005 02 03  51681.780029
 2005 02 04  62687.780029
 2005 02 07  15688·559998
 2005 02 08  57688·900024
 2005 02 09  42688·349976
 2005 02 10  62684.260010
 2005 02 11  93689·929993
 2005 02 14  79689.500000
 2005 02 15  25692.760010
 2005 02 16  32692.880005
 2005 02 17  41692.549988
 2005 02 18  15687.239990
 2005 02 22  38686.900024
 2005 02 23  42681.270020
 2005 02 24  60685·460022
 2005 02 25  98692.500000
 2005 02 28  44692.419983
 2005 03 01  87693·099976
 2005 03 02  74695.340027
 2005 03 03  84694.969971
 2005 03 04  30699.900024
 2005 03 07  85702·590027
 2005 03 08  35700·760010
 2005 03 09  55696·750000
 2005 03 10  10691·599976
 2005 03 11  80692.770020
 2005 03 14  18690.260010
 2005 03 15  17692.780029
 2005 03 16  21685.469971
 2005 03 17  43682·570007
 2005 03 18  23681.950012
 2005 03 21  3680·440002
 2005 03 22  26681.309998
 2005 03 23  65673·119995
 2005 03 24  76675.510010
 2005 03 28  68674.919983
 2005 03 29  13674.940002
 2005 03 30  68675·549988
 2005 03 31  26677.299988
 2005 04 01  94680.909973
 2005 04 04  96674·400024
 2005 04 05  95677·140015
 2005 04 06  50680.380005
 2005 04 07  89681.729980
 2005 04 08  11681·520020
 2005 04 11  15676·940002
 2005 04 12  48680.140015
 2005 04 13  83678·909973
 2005 04 14  23671.179993
 2005 04 15  22663.530029
 2005 04 18  45656.390015
 2005 04 19  33660·549988
 2005 04 20  18661·200012
 2005 04 21  36663·429993
 2005 04 22  91663.429993
 2005 04 25  22665·210022
 2005 04 26  9666·500000
 2005 04 27  1663.000000
 2005 04 28  62660·900024
 2005 04 29  55660·030029
 2005 05 02  35663·650024
 2005 05 03  85666.450012
 2005 05 04  59671.669983
 2005 05 05  64673.409973
 2005 05 06  59673·030029
 2005 05 09  83674·369995
 2005 05 10  6674.369995
 2005 05 11  6670.409973
 2005 05 12  68671.390015
 2005 05 13  14665.349976
 2005 05 16  55666.929993
 2005 05 17  62671·820007
 2005 05 18  75680·270020
 2005 05 19  23682·380005
 2005 05 20  80682·400024
 2005 05 23  40686·320007
 2005 05 24  18684·989990
 2005 05 25  77684.330017
 2005 05 26  82686·799988
 2005 05 27  70687·590027
 2005 05 31  60687·210022
 2005 06 01  73691.969971
 2005 06 02  86691·760010
 2005 06 03  10692.229980
 2005 06 06  89688·679993
 2005 06 07  27694·630005
 2005 06 08  43690·590027
 2005 06 09  41690.400024
 2005 06 10  17691.219971
 2005 06 13  86693·109985
 2005 06 14  27694.190002
 2005 06 15  69694·890015
 2005 06 16  83697.700012
 2005 06 17  17702.109985
 2005 06 20  41701·369995
 2005 06 21  27700.489990
 2005 06 22  50701·880005
 2005 06 23  15700.219971
 2005 06 24  8691.260010
 2005 06 27  71687·080017
 2005 06 28  5692.780029
 2005 06 29  0693·780029
 2005 06 30  79693.979980
 2005 07 01  82691.070007
 2005 07 05  62696.679993
 2005 07 06  15697·000000
 2005 07 07  30692.900024
 2005 07 08  68701·669983
 2005 07 11  57706·559998
 2005 07 12  29709.609985
 2005 07 13  61708.520020
 2005 07 14  59713.239990
 2005 07 15  55710·340027
 2005 07 18  37709.500000
 2005 07 19  98711.440002
 2005 07 20  13715·549988
 2005 07 21  43715.140015
 2005 07 22  58713·750000
 2005 07 25  90716·109985
 2005 07 26  11713·799988
 2005 07 27  33715.320007
 2005 07 28  35720·380005
 2005 07 29  13720·719971
 2005 08 01  60718.030029
 2005 08 02  65721.359985
 2005 08 03  38721·809998
 2005 08 04  68721.140015
 2005 08 05  92715.010010
 2005 08 08  0711.969971
 2005 08 09  62712·000000
 2005 08 10  80716·820007
 2005 08 11  62714·500000
 2005 08 12  26714.500000
 2005 08 15  25714.219971
 2005 08 16  99712·739990
 2005 08 17  54707.700012
 2005 08 18  57705·619995
 2005 08 19  71706.770020
 2005 08 22  1709·080017
 2005 08 23  72706.429993
 2005 08 24  30707·599976
 2005 08 25  70701·979980
 2005 08 26  87701.330017
 2005 08 29  50701·719971
 2005 08 30  9700.989990
 2005 08 31  16706·840027
 2005 09 01  80710.950012
 2005 09 02  43709.280029
 2005 09 06  80714·479980
 2005 09 07  27716·659973
 2005 09 08  33716.380005
 2005 09 09  34719.669983
 2005 09 12  58719.969971
 2005 09 13  49719·010010
 2005 09 14  20714·969971
 2005 09 15  28713.070007
 2005 09 16  79716.380005
 2005 09 19  49716.320007
 2005 09 20  41715·510010
 2005 09 21  59706.659973
 2005 09 22  7702.950012
 2005 09 23  23704·559998
 2005 09 26  23707·260010
 2005 09 27  81706·250000
 2005 09 28  30706·409973
 2005 09 29  90710·849976
 2005 09 30  15712·570007
 2005 10 03  77715·299988
 2005 10 04  61713·799988
 2005 10 05  92704.950012
 2005 10 06  93695.950012
 2005 10 07  54694.450012
 2005 10 10  36692.820007
 2005 10 11  1690·669983
 2005 10 12  58687.250000
 2005 10 13  43680·309998
 2005 10 14  20685.700012
 2005 10 17  9688.320007
 2005 10 18  34687.580017
 2005 10 19  0690.640015
 2005 10 20  1691·640015
 2005 10 21  37686·289978
 2005 10 24  72694.359985
 2005 10 25  8695·260010
 2005 10 26  90696.460022
 2005 10 27  27689·330017
 2005 10 28  47691·739990
 2005 10 31  74700·419983
 2005 11 01  27698·419983
 2005 11 02  50703·590027
 2005 11 03  60709·409973
 2005 11 04  27707.960022
 2005 11 07  73709·039978
 2005 11 08  99708·179993
 2005 11 09  37709.979980
 2005 11 10  27713·169983
 2005 11 11  17715·239990
 2005 11 14  93715.700012
 2005 11 15  27716·049988
 2005 11 16  53712·359985
 2005 11 17  72719.010010
 2005 11 18  78722·960022
 2005 11 21  6727·090027
 2005 11 22  13730.739990
 2005 11 23  76735·539978
 2005 11 25  21734.510010
 2005 11 28  74734.330017
 2005 11 29  38732.130005
 2005 11 30  90729.280029
 2005 12 01  17733.619995
 2005 12 02  58734·070007
 2005 12 05  85733·270020
 2005 12 06  5737·250000
 2005 12 07  85732.799988
 2005 12 08  6732.349976
 2005 12 09  35732·280029
 2005 12 12  31733.049988
 2005 12 13  70737·080017
 2005 12 14  95739·099976
 2005 12 15  96738.409973
 2005 12 16  8737.940002
 2005 12 19  40734·869995
 2005 12 20  25730·929993
 2005 12 21  98734.340027
 2005 12 22  97734·270020
 2005 12 23  89735.539978
 2005 12 27  21736·679993
 2005 12 28  99730·380005
 2005 12 29  88730·309998
 2005 12 30  37726·919983
 2006 01 03 34735.590027
 2006 01 04 80738.750000
 2006 01 05 92739·869995
 2006 01 06 28745.820007
 2006 01 09 39749.330017
 2006 01 10 48749.260010
 2006 01 11 48751·719971
 2006 01 12 30751.419983
 2006 01 13 37748·419983
 2006 01 17 34747·750000
 2006 01 18 19744.919983
 2006 01 19 39748·570007
 2006 01 20 52747.109985
 2006 01 23 96737·320007
 2006 01 24 92740.270020
 2006 01 25 73740.840027
 2006 01 26 36743·390015
 2006 01 27 14749·419983
 2006 01 30 80750·030029
 2006 01 31 77749·280029
 2006 02 01 64748·530029
 2006 02 02 95748.039978
 2006 02 03 22741.390015
 2006 02 06 19739.039978
 2006 02 07 35738·940002
 2006 02 08 71737·929993
 2006 02 09 80742.770020
 2006 02 10 93739·000000
 2006 02 13 76737.469971
 2006 02 14 99743.210022
 2006 02 15 41745.179993
 2006 02 16 20750·599976
 2006 02 17 37750.900024
 2006 02 21 60752.169983
 2006 02 22 20753.479980
 2006 02 23 42753·780029
 2006 02 24 93752·960022
 2006 02 27 61756.520020
 2006 02 28 54754.700012
 2006 03 01 29753.650024
 2006 03 02 45753.369995
 2006 03 03 33756·570007
 2006 03 06 5751·239990
 2006 03 07 76745.489990
 2006 03 08 18744.919983
 2006 03 09 34746·510010
 2006 03 10 62746.940002
 2006 03 13 1749.640015
 2006 03 14 62755·190002
 2006 03 15 44759·400024
 2006 03 16 37763·000000
 2006 03 17 48762·440002
 2006 03 20 53762.929993
 2006 03 21 71763·700012
 2006 03 22 69760.590027
 2006 03 23 88760·109985
 2006 03 24 91761.950012
 2006 03 27 46760·690002
 2006 03 28 20762·440002
 2006 03 29 12763·150024
 2006 03 30 2765·909973
 2006 03 31 25762.000000
 2006 04 03 78765·630005
 2006 04 04 42764.159973
 2006 04 05 36767·340027
 2006 04 06 91766·890015
 2006 04 07 56768·580017
 2006 04 10 21760·450012
 2006 04 11 68759.900024
 2006 04 12 50753·989990
 2006 04 13 93755.150024
 2006 04 17 18755.640015
 2006 04 18 99765·880005
 2006 04 19 34767.539978
 2006 04 20 50771·590027
 2006 04 21 27771.169983
 2006 04 24 54767.239990
 2006 04 25 99766.200012
 2006 04 26 15766.700012
 2006 04 27 68768.530029
 2006 04 28 83768·849976
 2006 05 01 26769.849976
 2006 05 02 3766.859985
 2006 05 03 84766.880005
 2006 05 04 63768.280029
 2006 05 05 24775·940002
 2006 05 08 49776.130005
 2006 05 09 46775.940002
 2006 05 10 93774·820007
 2006 05 11 22773.179993
 2006 05 12 19762.760010
 2006 05 15 46754·700012
 2006 05 16 98756·640015
 2006 05 17 79753·109985
 2006 05 18 98743·659973
 2006 05 19 4741.260010
 2006 05 22 30738.450012
 2006 05 23 75742·049988
 2006 05 24 1735.869995
 2006 05 25 64741·090027
 2006 05 26 63745·630005
 2006 05 30 17745·299988
 2006 05 31 65739·780029
 2006 06 01 96749.750000
 2006 06 02 98753.039978
 2006 06 05 36751.280029
 2006 06 06 52739·369995
 2006 06 07 93740.989990
 2006 06 08 61732.659973
 2006 06 09 90735.299988
 2006 06 12 52729.809998
 2006 06 13 75722·210022
 2006 06 14 1714.570007
 2006 06 15 61731·359985
 2006 06 16 76729.909973
 2006 06 19 85729.250000
 2006 06 20 94724·429993
 2006 06 21 54730.250000
 2006 06 22 63726·909973
 2006 06 23 93728.039978
 2006 06 26 40727.440002
 2006 06 27 1729·090027
 2006 06 28 76724.330017
 2006 06 29 94740·380005
 2006 06 30 65742·789978
 2006 07 03 59745.919983
 2006 07 05 1745·770020
 2006 07 06 5744·030029
 2006 07 07 20742.000000
 2006 07 10 10740.729980
 2006 07 11 54739·700012
 2006 07 12 72739.450012
 2006 07 13 79730.539978
 2006 07 14 60720·489990
 2006 07 17 70718·729980
 2006 07 18 63718·619995
 2006 07 19 43731.960022
 2006 07 20 41732.440002
 2006 07 21 13723·250000
 2006 07 24 73729·909973
 2006 07 25 38736.429993
 2006 07 26 9737.080017
 2006 07 27 72738.280029
 2006 07 28 21740·349976
 2006 07 31 13739.760010
 2006 08 01 47738.690002
 2006 08 02 58742·049988
 2006 08 03 50743.280029
 2006 08 04 45749.390015
 2006 08 07 60740·580017
 2006 08 08 10741.919983
 2006 08 09 30741·659973
 2006 08 10 33734·919983
 2006 08 11 81734·299988
 2006 08 14 91738.460022
 2006 08 15 56743.080017
 2006 08 16 3749.760010
 2006 08 17 66752·799988
 2006 08 18 88753.039978
 2006 08 21 46753·020020
 2006 08 22 6752.590027
 2006 08 23 97752.309998
 2006 08 24 14748.710022
 2006 08 25 44749·820007
 2006 08 28 16753.539978
 2006 08 29 80754·489990
 2006 08 30 8756·070007
 2006 08 31 20756.539978
 2006 09 01 34759.729980
 2006 09 05 47761·340027
 2006 09 06 32760·520020
 2006 09 07 67752·820007
 2006 09 08 86751·729980
 2006 09 11 55752·929993
 2006 09 12 75760·890015
 2006 09 13 6764·539978
 2006 09 14 22763.500000
 2006 09 15 85766.979980
 2006 09 18 48766·950012
 2006 09 19 79764·869995
 2006 09 20 17769·140015
 2006 09 21 44768.830017
 2006 09 22 90762.419983
 2006 09 25 57768·090027
 2006 09 26 72772·090027
 2006 09 27 64774.359985
 2006 09 28 64774.530029
 2006 09 29 33774.190002
 2006 10 02 12772·659973
 2006 10 03 1771.840027
 2006 10 04 57779·280029
 2006 10 05 26782.640015
 2006 10 06 87782.489990
 2006 10 09 36782·919983
 2006 10 10 84784·039978
 2006 10 11 81783.820007
 2006 10 12 74789.799988
 2006 10 13 78792·169983
 2006 10 16 80794.849976
 2006 10 17 66794.340027
 2006 10 18 71796·140015
 2006 10 19 56793.359985
 2006 10 20 10793·190002
 2006 10 23 76797·450012
 2006 10 24 5797.270020
 2006 10 25 28800.590027
 2006 10 26 61804.840027
 2006 10 27 31804·650024
 2006 10 30 26800·359985
 2006 10 31 76800.400024
 2006 11 01 46800.520020
 2006 11 02 73791.520020
 2006 11 03 10793.450012
 2006 11 06 5799·760010
 2006 11 07 3803.859985
 2006 11 08 73804.270020
 2006 11 09 56804·390015
 2006 11 10 48800·450012
 2006 11 13 95804.330017
 2006 11 14 24808·830017
 2006 11 15 91813·849976
 2006 11 16 62814.840027
 2006 11 17 10813·130005
 2006 11 20 45815·359985
 2006 11 21 64815.039978
 2006 11 22 28817·909973
 2006 11 24 61816.919983
 2006 11 27 82814.520020
 2006 11 28 52805·299988
 2006 11 29 52813.299988
 2006 11 30 85816·630005
 2006 12 01 2814.770020
 2006 12 04 53820.559998
 2006 12 05 66823.159973
 2006 12 06 45823·349976
 2006 12 07 0824·599976
 2006 12 08 95822·140015
 2006 12 11 28822·750000
 2006 12 12 30821.239990
 2006 12 13 95822.679993
 2006 12 14 26828·090027
 2006 12 15 18830.419983
 2006 12 18 53830·349976
 2006 12 19 31826.909973
 2006 12 20 24827.969971
 2006 12 21 43826·669983
 2006 12 22 50821·869995
 2006 12 26 78821.940002
 2006 12 27 87827.909973
 2006 12 28 35827·770020
 2006 12 29 85827·510010
 2007 01 03  30829·010010
 2007 01 04  41825·039978
 2007 01 05  50823.119995
 2007 01 08  46820.359985
 2007 01 09  5820.619995
 2007 01 10  37821.890015
 2007 01 11  71829.049988
 2007 01 12  46831·760010
 2007 01 16  47833·950012
 2007 01 17  51833·969971
 2007 01 18  3832.109985
 2007 01 19  23830.510010
 2007 01 22  27830.880005
 2007 01 23  81831·369995
 2007 01 24  79836·580017
 2007 01 25  39836·690002
 2007 01 26  38829.059998
 2007 01 29  55830.419983
 2007 01 30  54831.559998
 2007 01 31  83838.969971
 2007 02 01  99842·219971
 2007 02 02  22843.960022
 2007 02 05  12843·960022
 2007 02 06  67844·510010
 2007 02 07  54847.179993
 2007 02 08  58846·049988
 2007 02 09  57847.080017
 2007 02 12  29838.929993
 2007 02 13  73841.969971
 2007 02 14  63849.380005
 2007 02 15  23849.849976
 2007 02 16  33849.150024
 2007 02 20  50852·890015
 2007 02 21  62852.369995
 2007 02 22  65853·979980
 2007 02 23  66850·890015
 2007 02 26  3851.500000
 2007 02 27  6846.520020
 2007 02 28  66826.369995
 2007 03 01  40823·159973
 2007 03 02  77819.340027
 2007 03 05  70810·619995
 2007 03 06  31814·710022
 2007 03 07  94816.260010
 2007 03 08  42820.539978
 2007 03 09  55821.690002
 2007 03 12  93821·770020
 2007 03 13  91820·119995
 2007 03 14  90809.140015
 2007 03 15  86813·770020
 2007 03 16  8814.869995
 2007 03 19  19818.450012
 2007 03 20  42823.250000
 2007 03 21  14838·299988
 2007 03 22  58838.299988
 2007 03 23  90839.270020
 2007 03 26  41838·250000
 2007 03 27  13838.239990
 2007 03 28  49832·859985
 2007 03 29  42832.030029
 2007 03 30  57833.640015
 2007 04 02  84831·599976
 2007 04 03  13840·679993
 2007 04 04  39840·250000
 2007 04 05  84843·119995
 2007 04 09  53844·940002
 2007 04 10  7845·650024
 2007 04 11  68845·140015
 2007 04 12  41844.750000
 2007 04 13  70847.780029
 2007 04 16  13856·909973
 2007 04 17  42859.890015
 2007 04 18  72860·770020
 2007 04 19  11859·090027
 2007 04 20  36864.650024
 2007 04 23  99866.340027
 2007 04 24  46864·200012
 2007 04 25  75871.159973
 2007 04 26  9872·059998
 2007 04 27  1871.210022
 2007 04 30  57870.770020
 2007 05 01  88864.119995
 2007 05 02  89872.059998
 2007 05 03  38874.289978
 2007 05 04  25877·909973
 2007 05 07  1878·719971
 2007 05 08  56877·450012
 2007 05 09  21880·559998
 2007 05 10  93879.719971
 2007 05 11  88875·859985
 2007 05 14  18878.390015
 2007 05 15  88879.419983
 2007 05 16  31878.179993
 2007 05 17  51879.719971
 2007 05 18  6883·179993
 2007 05 21  3888·359985
 2007 05 22  33889.000000
 2007 05 23  15891.210022
 2007 05 24  77888.739990
 2007 05 25  54881·289978
 2007 05 29  18884.710022
 2007 05 30  30889.969971
 2007 05 31  12893·609985
 2007 06 01  52897·000000
 2007 06 04  31896.969971
 2007 06 05  72896·380005
 2007 06 06  18891·150024
 2007 06 07  36882·989990
 2007 06 08  39876·960022
 2007 06 11  40881·020020
 2007 06 12  28878.320007
 2007 06 13  70880.280029
 2007 06 14  38886·890015
 2007 06 15  60894.250000
 2007 06 18  96892·390015
 2007 06 19  40892·000000
 2007 06 20  47893.219971
 2007 06 21  84884·719971
 2007 06 22  6884.299988
 2007 06 25  60878.989990
 2007 06 26  9873·679993
 2007 06 27  85875.039978
 2007 06 28  63880·030029
 2007 06 29  68881.510010
 2007 07 02  95882.989990
 2007 07 03  64886.700012
 2007 07 05  0887.539978
 2007 07 06  26891.309998
 2007 07 09  97892.419983
 2007 07 10  48891·140015
 2007 07 11  73883.270020
 2007 07 12  22899.200012
 2007 07 13  35903.200012
 2007 07 16  86903.669983
 2007 07 17  63903·030029
 2007 07 18  70899·340027
 2007 07 19  54902·950012
 2007 07 20  53901.710022
 2007 07 23  77897.450012
 2007 07 24  7893.809998
 2007 07 25  22883.150024
 2007 07 26  51878.299988
 2007 07 27  48861·150024
 2007 07 30  96855.289978
 2007 07 31  34861·799988
 2007 08 01  3848.729980
 2007 08 02  31854·000000
 2007 08 03  26852·500000
 2007 08 06  8846·299988
 2007 08 07  62855·200012
 2007 08 08  8869.239990
 2007 08 09  8864·669983
 2007 08 10  90846·719971
 2007 08 13  2849.030029
 2007 08 14  86842·859985
 2007 08 15  80833·280029
 2007 08 16  47817.849976
 2007 08 17  23838.929993
 2007 08 20  96839·080017
 2007 08 21  7841.380005
 2007 08 22  75848.119995
 2007 08 23  52852·150024
 2007 08 24  96855·729980
 2007 08 27  74855·719971
 2007 08 28  92848·179993
 2007 08 29  37846.320007
 2007 08 30  66849.359985
 2007 08 31  97857.010010
 2007 09 04  42866·330017
 2007 09 05  56861.880005
 2007 09 06  13857.809998
 2007 09 07  11856.020020
 2007 09 10  95846.369995
 2007 09 11  7851.349976
 2007 09 12  70855.190002
 2007 09 13  81860.539978
 2007 09 14  44858·419983
 2007 09 17  17857.690002
 2007 09 18  92878.109985
 2007 09 19  94889·700012
 2007 09 20  9883.969971
 2007 09 21  36884·969971
 2007 09 24  62884·359985
 2007 09 25  63877.140015
 2007 09 26  35883·729980
 2007 09 27  40886.380005
 2007 09 28  85887.390015
 2007 10 01  26896.229980
 2007 10 02  89896.210022
 2007 10 03  28895.880005
 2007 10 04  94894·400024
 2007 10 05  46905.580017
 2007 10 08  67903·359985
 2007 10 09  26907.590027
 2007 10 10  46908·010010
 2007 10 11  10914·299988
 2007 10 12  87906.500000
 2007 10 15  84907·260010
 2007 10 16  21897·710022
 2007 10 17  32898.820007
 2007 10 18  94894.440002
 2007 10 19  79892·729980
 2007 10 22  26874.780029
 2007 10 23  49881.890015
 2007 10 24  56881·700012
 2007 10 25  9883·359985
 2007 10 26  94889·739990
 2007 10 29  24895·250000
 2007 10 30  69892·909973
 2007 10 31  2899.859985
 2007 11 01  81897.900024
 2007 11 02  46876.950012
 2007 11 05  50874·710022
 2007 11 06  6880·299988
 2007 11 07  68879·719971
 2007 11 08  27859·280029
 2007 11 09  44855.030029
 2007 11 12  98848.840027
 2007 11 13  62857.400024
 2007 11 14  5863.859985
 2007 11 15  21852.320007
 2007 11 16  78846·200012
 2007 11 19  94844.130005
 2007 11 20  43839.409973
 2007 11 21  74831.460022
 2007 11 23  71833.309998
 2007 11 26  22836.080017
 2007 11 27  28826.049988
 2007 11 28  23850·750000
 2007 11 29  27852.109985
 2007 11 30  27861.270020
 2007 12 03  74856.250000
 2007 12 04  11850·770020
 2007 12 05  23858.570007
 2007 12 06  16871.820007
 2007 12 07  19873.669983
 2007 12 10  8878.929993
 2007 12 11  57881.580017
 2007 12 12  20874.200012
 2007 12 13  25860·340027
 2007 12 14  8859.900024
 2007 12 17  57847·729980
 2007 12 18  96842.969971
 2007 12 19  81845·500000
 2007 12 20  30845·169983
 2007 12 21  72859·710022
 2007 12 24  25867.140015
 2007 12 26  99868.169983
 2007 12 27  18867·080017
 2007 12 28  77860.559998
 2007 12 31  15854.840027
 2008 01 02 17851.140015
 2008 01 03 42842.080017
 2008 01 04 74835.859985
 2008 01 07 96821.039978
 2008 01 08 98824·630005
 2008 01 09 95810.349976
 2008 01 10 86822.239990
 2008 01 11 26817.090027
 2008 01 14 30815·219971
 2008 01 15 97814·130005
 2008 01 16 66800·849976
 2008 01 17 86793·179993
 2008 01 18 26777·119995
 2008 01 22 92762·609985
 2008 01 23 87772.030029
 2008 01 24 83781·849976
 2008 01 25 23789·400024
 2008 01 28 49782.530029
 2008 01 29 51788.849976
 2008 01 30 48800.469971
 2008 01 31 85801.010010
 2008 02 01 61808.450012
 2008 02 04 83808·280029
 2008 02 05 38800·099976
 2008 02 06 99783·640015
 2008 02 07 49780.390015
 2008 02 08 33777·989990
 2008 02 11 35777·820007
 2008 02 12 79789.299988
 2008 02 13 57793.580017
 2008 02 14 77793.250000
 2008 02 15 45781.789978
 2008 02 19 62791·330017
 2008 02 20 52789·960022
 2008 02 21 15793·150024
 2008 02 22 0783.580017
 2008 02 25 11796.219971
 2008 02 26 31804·280029
 2008 02 27 73804.609985
 2008 02 28 57799·210022
 2008 02 29 15791.729980
 2008 03 03 11772.950012
 2008 03 04 0769·520020
 2008 03 05 97777·559998
 2008 03 06 85771·739990
 2008 03 07 38758·929993
 2008 03 10 72748·030029
 2008 03 11 27762.109985
 2008 03 12 60769·489990
 2008 03 13 79763·849976
 2008 03 14 90764.039978
 2008 03 17 78744·739990
 2008 03 18 3767·309998
 2008 03 19 29773.640015
 2008 03 20 80766.679993
 2008 03 24 8784.679993
 2008 03 25 1784·419983
 2008 03 26 8782.039978
 2008 03 27 90778·200012
 2008 03 28 97771·619995
 2008 03 31 68767·909973
 2008 04 01 59791.450012
 2008 04 02 98796.309998
 2008 04 03 52795.609985
 2008 04 04 41799.250000
 2008 04 07 52802·390015
 2008 04 08 2793.989990
 2008 04 09 6792·609985
 2008 04 10 83791·059998
 2008 04 11 81787.630005
 2008 04 14 30773·419983
 2008 04 15 15773.989990
 2008 04 16 83791.239990
 2008 04 17 65792.260010
 2008 04 18 30807·760010
 2008 04 21 60804·539978
 2008 04 22 52803·250000
 2008 04 23 48802.159973
 2008 04 24 78808·080017
 2008 04 25 47809.690002
 2008 04 28 30812.200012
 2008 04 29 98808.559998
 2008 04 30 76812.719971
 2008 05 01 10815·739990
 2008 05 02 78823.159973
 2008 05 05 12818·700012
 2008 05 06 47822·599976
 2008 05 07 4822·049988
 2008 05 08 85812.169983
 2008 05 09 6809·820007
 2008 05 12 43814·830017
 2008 05 13 10816.880005
 2008 05 14 64825.140015
 2008 05 15 27827·400024
 2008 05 16 39828.440002
 2008 05 19 37836·409973
 2008 05 20 52828.179993
 2008 05 21 42825·039978
 2008 05 22 35813.679993
 2008 05 23 14810.890015
 2008 05 27 13807·239990
 2008 05 28 46810·340027
 2008 05 29 57819.309998
 2008 05 30 99818.710022
 2008 06 02 34816·780029
 2008 06 03 58813·250000
 2008 06 04 55811·169983
 2008 06 05 74821.190002
 2008 06 06 28821·109985
 2008 06 09 22801·950012
 2008 06 10 5798.609985
 2008 06 11 45793·799988
 2008 06 12 33790·570007
 2008 06 13 8794·679993
 2008 06 16 6798.190002
 2008 06 17 44799·669983
 2008 06 18 12791.349976
 2008 06 19 9789·369995
 2008 06 20 85787.020020
 2008 06 23 27776.229980
 2008 06 24 53775·219971
 2008 06 25 44780·450012
 2008 06 26 91772·840027
 2008 06 27 76754·229980
 2008 06 30 69754.520020
 2008 07 01 59750·580017
 2008 07 02 1754.159973
 2008 07 03 98739·239990
 2008 07 07 97740.510010
 2008 07 08 21741.150024
 2008 07 09 14743.729980
 2008 07 10 24732.609985
 2008 07 11 1732.840027
 2008 07 14 25731·359985
 2008 07 15 56720.609985
 2008 07 16 11727.479980
 2008 07 17 68736.679993
 2008 07 18 90736.820007
 2008 07 21 77739.909973
 2008 07 22 41746·900024
 2008 07 23 12754·690002
 2008 07 24 61749·719971
 2008 07 25 52738.070007
 2008 07 28 20736·400024
 2008 07 29 70738·820007
 2008 07 30 6750.450012
 2008 07 31 83750·739990
 2008 08 01 80742.929993
 2008 08 04 5737·549988
 2008 08 05 20748·789978
 2008 08 06 94753.690002
 2008 08 07 77752.119995
 2008 08 08 4757·059998
 2008 08 11 21766·820007
 2008 08 12 36762.539978
 2008 08 13 94757·260010
 2008 08 14 82761·000000
 2008 08 15 55762·969971
 2008 08 18 84761.140015
 2008 08 19 36748·549988
 2008 08 20 76746.840027
 2008 08 21 89749·090027
 2008 08 22 38755.520020
 2008 08 25 36755·299988
 2008 08 26 48745·539978
 2008 08 27 19751.580017
 2008 08 28 25760·940002
 2008 08 29 50760.909973
 2008 09 02 86762.539978
 2008 09 03 62749·309998
 2008 09 04 94745.239990
 2008 09 05 59727.900024
 2008 09 08 4744·679993
 2008 09 09 64739·719971
 2008 09 10 20725.489990
 2008 09 11 71728·200012
 2008 09 12 40732·250000
 2008 09 15 94730·419983
 2008 09 16 5709.090027
 2008 09 17 17709.039978
 2008 09 18 55708.190002
 2008 09 19 46739·799988
 2008 09 22 73735·820007
 2008 09 23 54714·200012
 2008 09 24 39700.140015
 2008 09 25 38711·590027
 2008 09 26 76707·820007
 2008 09 29 63706.469971
 2008 09 30 3680·039978
 2008 10 01 15679.179993
 2008 10 02 87675.090027
 2008 10 03 51667·380005
 2008 10 06 87635·429993
 2008 10 07 47619·000000
 2008 10 08 8588·219971
 2008 10 09 50580·239990
 2008 10 10 52539.809998
 2008 10 13 27582.169983
 2008 10 14 65602·950012
 2008 10 15 15575.280029
 2008 10 16 87545·989990
 2008 10 17 74567·539978
 2008 10 20 6567·830017
 2008 10 21 30567·830017
 2008 10 22 5550·580017
 2008 10 23 32530·400024
 2008 10 24 9520·119995
 2008 10 27 0510·720001
 2008 10 28 42534.940002
 2008 10 29 72553·770020
 2008 10 30 73551·510010
 2008 10 31 57565.929993
 2008 11 03 64561·890015
 2008 11 04 86578.419983
 2008 11 05 23577·380005
 2008 11 06 58546·820007
 2008 11 07 56534·599976
 2008 11 10 94546.130005
 2008 11 11 11526.570007
 2008 11 12 85514·500000
 2008 11 13 33522.679993
 2008 11 14 40523.460022
 2008 11 17 11504.059998
 2008 11 18 43494·959991
 2008 11 19 31493·079987
 2008 11 20 94465.880005
 2008 11 21 24454.739990
 2008 11 24 65491·470001
 2008 11 25 15493.369995
 2008 11 26 49507·220001
 2008 11 28 75512.229980
 2008 12 01 8512.200012
 2008 12 02 71484·649994
 2008 12 03 25497·779999
 2008 12 04 15499.950012
 2008 12 05 52501·380005
 2008 12 08 13524·190002
 2008 12 09 65524.429993
 2008 12 10 18519·520020
 2008 12 11 5517·260010
 2008 12 12 79505.559998
 2008 12 15 39506.540009
 2008 12 16 86523·179993
 2008 12 17 99527·330017
 2008 12 18 31523.010010
 2008 12 19 41520.659973
 2008 12 22 44510·760010
 2008 12 23 89505·950012
 2008 12 24 57499·660004
 2008 12 26 90502·549988
 2008 12 29 42502·500000
 2008 12 30 58512.140015
 2008 12 31 70524.469971
 2009 01 02  30537·960022
 2009 01 05  56539.429993
 2009 01 06  12544.020020
 2009 01 07  9539.520020
 2009 01 08  31525·989990
 2009 01 09  85526·950012
 2009 01 12  83513.900024
 2009 01 13  36506.019989
 2009 01 14  86503.190002
 2009 01 15  56492.170013
 2009 01 16  27496·049988
 2009 01 20  38491·790009
 2009 01 21  15485·980011
 2009 01 22  19485·200012
 2009 01 23  27483·660004
 2009 01 26  30491·809998
 2009 01 27  61490·209991
 2009 01 28  49506.350006
 2009 01 29  88504.390015
 2009 01 30  48491·269989
 2009 02 02  95479·519989
 2009 02 03  46485·910004
 2009 02 04  42491·510010
 2009 02 05  56491·059998
 2009 02 06  10502.940002
 2009 02 09  36505·459991
 2009 02 10  47502·320007
 2009 02 11  41484·269989
 2009 02 12  25483.040009
 2009 02 13  69485.679993
 2009 02 17  83478.320007
 2009 02 18  16460·160004
 2009 02 19  84461.089996
 2009 02 20  21449.619995
 2009 02 23  58449.079987
 2009 02 24  20447·690002
 2009 02 25  57449.950012
 2009 02 26  93449·089996
 2009 02 27  3434·239990
 2009 03 02  15424.869995
 2009 03 03  37410·440002
 2009 03 04  8417·609985
 2009 03 05  74411.329987
 2009 03 06  89402·529999
 2009 03 09  45400·500000
 2009 03 10  19414.690002
 2009 03 11  53421·959991
 2009 03 12  55434·299988
 2009 03 13  23437·559998
 2009 03 16  99446·140015
 2009 03 17  47448.429993
 2009 03 18  50462.950012
 2009 03 19  41463·369995
 2009 03 20  51455·850006
 2009 03 23  88475.220001
 2009 03 24  39475.040009
 2009 03 25  93477·100006
 2009 03 26  98482.029999
 2009 03 27  32481.940002
 2009 03 30  8471.279999
 2009 03 31  99468·600006
 2009 04 01  92469·910004
 2009 04 02  61489.649994
 2009 04 03  70488·649994
 2009 04 06  3488·640015
 2009 04 07  8483.799988
 2009 04 08  81479·320007
 2009 04 09  64497·410004
 2009 04 13  72501·390015
 2009 04 14  45498·369995
 2009 04 15  24494.470001
 2009 04 16  52505.589996
 2009 04 17  3508·929993
 2009 04 20  31505·679993
 2009 04 21  47494·320007
 2009 04 22  23501·929993
 2009 04 23  14495·429993
 2009 04 24  14507·260010
 2009 04 27  31505.260010
 2009 04 28  88503·109985
 2009 04 29  48514·030029
 2009 04 30  71518·710022
 2009 05 01  84513.570007
 2009 05 04  86529·549988
 2009 05 05  76529.429993
 2009 05 06  1535·719971
 2009 05 07  36541·169983
 2009 05 08  80540·969971
 2009 05 11  91540.489990
 2009 05 12  31533.229980
 2009 05 13  44527.570007
 2009 05 14  58521·219971
 2009 05 15  13520.450012
 2009 05 18  10528.710022
 2009 05 19  90532.729980
 2009 05 20  33538·109985
 2009 05 21  85525·130005
 2009 05 22  15520.969971
 2009 05 26  81530.640015
 2009 05 27  41532.229980
 2009 05 28  77528.700012
 2009 05 29  44535·140015
 2009 06 01  48552.239990
 2009 06 02  48553·359985
 2009 06 03  83551·059998
 2009 06 04  24550.010010
 2009 06 05  47555.179993
 2009 06 08  39551·679993
 2009 06 09  22552·609985
 2009 06 10  5554·210022
 2009 06 11  62557·510010
 2009 06 12  29551·570007
 2009 06 15  39551·570007
 2009 06 16  63541·150024
 2009 06 17  97534.950012
 2009 06 18  55536·429993
 2009 06 19  1539.989990
 2009 06 22  98536.309998
 2009 06 23  85522.659973
 2009 06 24  80529.659973
 2009 06 25  4535.830017
 2009 06 26  35537·219971
 2009 06 29  83540·469971
 2009 06 30  92541·530029
 2009 07 01  67543·419983
 2009 07 02  24538·640015
 2009 07 06  71523·000000
 2009 07 07  3522·950012
 2009 07 08  33515·580017
 2009 07 09  42516.190002
 2009 07 10  57513·869995
 2009 07 13  52523.869995
 2009 07 14  72526·929993
 2009 07 15  88543·539978
 2009 07 16  73549.880005
 2009 07 17  2548.609985
 2009 07 20  78554.630005
 2009 07 21  88557.530029
 2009 07 22  75559·419983
 2009 07 23  40571.419983
 2009 07 24  70572.010010
 2009 07 27  92573.799988
 2009 07 28  44573·750000
 2009 07 29  79572.159973
 2009 07 30  93582.070007
 2009 07 31  76580.090027
 2009 08 03  87586.270020
 2009 08 04  57589·150024
 2009 08 05  15588·799988
 2009 08 06  40589·549988
 2009 08 07  37595·479980
 2009 08 10  38591.250000
 2009 08 11  31589·130005
 2009 08 12  9592.719971
 2009 08 13  48592.919983
 2009 08 14  8592.679993
 2009 08 17  59586·760010
 2009 08 18  34579.150024
 2009 08 19  4583.919983
 2009 08 20  82589·520020
 2009 08 21  45600.520020
 2009 08 24  90605.250000
 2009 08 25  11606.349976
 2009 08 26  96603.349976
 2009 08 27  56603.700012
 2009 08 28  78607.619995
 2009 08 31  1601.280029
 2009 09 01  14601·000000
 2009 09 02  87583·890015
 2009 09 03  23586·090027
 2009 09 04  29593.869995
 2009 09 08  23599·700012
 2009 09 09  58606·760010
 2009 09 10  75611·609985
 2009 09 11  78614.330017
 2009 09 14  37615.390015
 2009 09 15  12619.750000
 2009 09 16  10627·799988
 2009 09 17  54631·450012
 2009 09 18  93629.080017
 2009 09 21  19627·169983
 2009 09 22  28630·760010
 2009 09 23  90634.090027
 2009 09 24  54625.750000
 2009 09 25  72617.280029
 2009 09 28  54624·820007
 2009 09 29  41627·539978
 2009 09 30  8624·070007
 2009 10 01  92619.859985
 2009 10 02  40603·590027
 2009 10 05  90610·739990
 2009 10 06  69621.520020
 2009 10 07  21619·849976
 2009 10 08  59627.859985
 2009 10 09  42628.659973
 2009 10 12  73633.390015
 2009 10 13  29631·030029
 2009 10 14  14640·929993
 2009 10 15  30642·679993
 2009 10 16  84642·679993
 2009 10 19  11644·659973
 2009 10 20  28643·719971
 2009 10 21  10645.099976
 2009 10 22  89640·919983
 2009 10 23  85641.299988
 2009 10 26  53638·700012
 2009 10 27  64626.650024
 2009 10 28  3620·650024
 2009 10 29  96621.340027
 2009 10 30  64620·789978
 2009 11 02  99612·520020
 2009 11 03  61609·559998
 2009 11 04  12618·030029
 2009 11 05  61621.739990
 2009 11 06  45624.599976
 2009 11 09  28636.789978
 2009 11 10  28638.570007
 2009 11 11  70643·950012
 2009 11 12  61642.210022
 2009 11 13  91638.840027
 2009 11 16  63649.039978
 2009 11 17  41647·140015
 2009 11 18  27647·299988
 2009 11 19  64646.210022
 2009 11 20  62636·570007
 2009 11 23  49647·260010
 2009 11 24  50643·460022
 2009 11 25  83645·830017
 2009 11 27  92645·229980
 2009 11 30  95636.859985
 2009 12 01  61646·030029
 2009 12 02  12649.090027
 2009 12 03  49650·190002
 2009 12 04  5651.700012
 2009 12 07  18647.229980
 2009 12 08  39643·109985
 2009 12 09  52639.520020
 2009 12 10  27644·700012
 2009 12 11  2645·849976
 2009 12 14  77650·270020
 2009 12 15  44650.580017
 2009 12 16  39652·039978
 2009 12 17  20648.380005
 2009 12 18  63645·289978
 2009 12 21  95653·630005
 2009 12 22  41655.580017
 2009 12 23  3657.510010
 2009 12 24  61660·440002
 2009 12 28  99662.700012
 2009 12 29  57662.299988
 2009 12 30  7659·979980
 2009 12 31  58660.679993
 2010 01 04 75664·440002
 2010 01 05 38666·159973
 2010 01 06 16667·729980
 2010 01 07 67669.710022
 2010 01 08 67671·640015
 2010 01 11 60674.400024
 2010 01 12 34672·369995
 2010 01 13 26672·900024
 2010 01 14 44674.239990
 2010 01 15 22673.130005
 2010 01 19 95674·229980
 2010 01 20 99674.109985
 2010 01 21 2669.500000
 2010 01 22 51654.909973
 2010 01 25 53646.830017
 2010 01 26 72647·299988
 2010 01 27 57644·719971
 2010 01 28 97645·250000
 2010 01 29 92642·729980
 2010 02 01 59638.140015
 2010 02 02 56647·109985
 2010 02 03 35646.109985
 2010 02 04 18642·599976
 2010 02 05 98624·419983
 2010 02 08 67627·109985
 2010 02 09 65631·580017
 2010 02 10 62628·679993
 2010 02 11 51633·059998
 2010 02 12 83632·489990
 2010 02 16 14643.539978
 2010 02 17 81647·080017
 2010 02 18 7651·159973
 2010 02 19 25653·760010
 2010 02 22 30653.739990
 2010 02 23 57651·270020
 2010 02 24 78649·890015
 2010 02 25 36649·059998
 2010 02 26 91650.479980
 2010 03 01 96656·679993
 2010 03 02 3661·559998
 2010 03 03 86663·190002
 2010 03 04 95661.789978
 2010 03 05 30671.299988
 2010 03 08 43672·400024
 2010 03 09 69675.380005
 2010 03 10 69677·309998
 2010 03 11 15678.479980
 2010 03 12 88680·299988
 2010 03 15 3678·650024
 2010 03 16 63684·150024
 2010 03 17 34690.229980
 2010 03 18 50688.890015
 2010 03 19 33689.140015
 2010 03 22 52688.440002
 2010 03 23 93692.960022
 2010 03 24 66692.650024
 2010 03 25 28696·099976
 2010 03 26 36691·599976
 2010 03 29 23691·989990
 2010 03 30 0693.929993
 2010 03 31 83692.479980
 2010 04 01 42696.049988
 2010 04 05 81700·789978
 2010 04 06 40703.669983
 2010 04 07 15702.419983
 2010 04 08 19701.580017
 2010 04 09 50705.200012
 2010 04 12 98707·940002
 2010 04 13 71707.950012
 2010 04 14 43715·780029
 2010 04 15 34717.750000
 2010 04 16 13716·359985
 2010 04 19 17707·710022
 2010 04 20 14714.020020
 2010 04 21 67715.840027
 2010 04 22 46717·059998
 2010 04 23 50721.809998
 2010 04 26 57723.599976
 2010 04 27 4718.739990
 2010 04 28 87707.940002
 2010 04 29 88716·820007
 2010 04 30 24716.520020
 2010 05 03 28714·070007
 2010 05 04 48712·719971
 2010 05 05 74696·020020
 2010 05 06 89690·619995
 2010 05 07 45670·640015
 2010 05 10 67686·570007
 2010 05 11 79691·750000
 2010 05 12 52694.890015
 2010 05 13 86695.950012
 2010 05 14 7686.330017
 2010 05 17 96677.390015
 2010 05 18 40681.039978
 2010 05 19 9665·940002
 2010 05 20 56659.510010
 2010 05 21 45644.559998
 2010 05 24 3644·380005
 2010 05 25 95635·109985
 2010 05 26 26645·729980
 2010 05 27 69654·150024
 2010 05 28 15653.909973
 2010 06 01 50648.869995
 2010 06 02 56650.369995
 2010 06 03 38655·080017
 2010 06 04 78653·640015
 2010 06 07 6634.000000
 2010 06 08 8626.630005
 2010 06 09 46636·320007
 2010 06 10 16642.340027
 2010 06 11 20645·950012
 2010 06 14 70655.000000
 2010 06 15 12660·840027
 2010 06 16 81662·530029
 2010 06 17 74661·659973
 2010 06 18 55663.099976
 2010 06 21 80669·119995
 2010 06 22 47661·299988
 2010 06 23 74649·169983
 2010 06 24 2644.530029
 2010 06 25 19640·039978
 2010 06 28 14639.739990
 2010 06 29 51634·530029
 2010 06 30 72618·760010
 2010 07 01 24609·590027
 2010 07 02 10608·950012
 2010 07 06 63614·580017
 2010 07 07 55623.880005
 2010 07 08 14630·419983
 2010 07 09 82634.960022
 2010 07 12 91636.659973
 2010 07 13 62647·539978
 2010 07 14 32647·349976
 2010 07 15 8646·299988
 2010 07 16 42645·030029
 2010 07 19 32631·400024
 2010 07 20 48637.609985
 2010 07 21 88640.820007
 2010 07 22 47645·770020
 2010 07 23 27650.619995
 2010 07 26 56658.520020
 2010 07 27 46662.219971
 2010 07 28 63657.590027
 2010 07 29 36657.340027
 2010 07 30 76652.159973
 2010 08 02 33664·119995
 2010 08 03 72663·299988
 2010 08 04 71664·929993
 2010 08 05 50664.239990
 2010 08 06 25662·659973
 2010 08 09 80665.200012
 2010 08 10 70664.390015
 2010 08 11 49658·869995
 2010 08 12 22639·599976
 2010 08 13 18637·729980
 2010 08 16 96636·080017
 2010 08 17 67646.780029
 2010 08 18 50646·890015
 2010 08 19 45643·530029
 2010 08 20 37632·200012
 2010 08 23 22636.159973
 2010 08 24 58626.960022
 2010 08 25 40622.830017
 2010 08 26 6624·609985
 2010 08 27 60627·340027
 2010 08 30 22626.890015
 2010 08 31 11621·059998
 2010 09 01 41636.640015
 2010 09 02 48642.520020
 2010 09 03 43651·690002
 2010 09 07 90651·150024
 2010 09 08 5649·859985
 2010 09 09 81653.929993
 2010 09 10 46653.710022
 2010 09 13 33661·890015
 2010 09 14 85664.289978
 2010 09 15 79663.809998
 2010 09 16 81662.880005
 2010 09 17 22666·299988
 2010 09 20 94675·179993
 2010 09 21 85677.219971
 2010 09 22 24674.559998
 2010 09 23 63670.080017
 2010 09 24 71677.489990
 2010 09 27 69678·270020
 2010 09 28 76678·909973
 2010 09 29 87678·729980
 2010 09 30 78683·820007
 2010 10 01 24680.099976
 2010 10 04 60678.750000
 2010 10 05 53687.270020
 2010 10 06 3686·859985
 2010 10 07 70687·469971
 2010 10 08 29690·419983
 2010 10 11 41690.989990
 2010 10 12 59693.289978
 2010 10 13 51700·789978
 2010 10 14 57697.880005
 2010 10 15 58699.280029
 2010 10 18 84700.960022
 2010 10 19 37696.900024
 2010 10 20 44699·270020
 2010 10 21 35703·169983
 2010 10 22 40699·530029
 2010 10 25 20707·580017
 2010 10 26 17702·570007
 2010 10 27 30700.359985
 2010 10 28 17704.169983
 2010 10 29 21701.650024
 2010 11 01 25707·809998
 2010 11 02 23707.900024
 2010 11 03 26709.450012
 2010 11 04 84723.289978
 2010 11 05 44727.000000
 2010 11 08 22725.619995
 2010 11 09 5727·309998
 2010 11 10 77722.599976
 2010 11 11 75721·159973
 2010 11 12 58718·840027
 2010 11 15 18715·989990
 2010 11 16 95708.270020
 2010 11 17 42701·700012
 2010 11 18 88712.059998
 2010 11 19 51712·260010
 2010 11 22 58712.270020
 2010 11 23 96709.010010
 2010 11 24 94713.489990
 2010 11 26 19713.260010
 2010 11 29 8708.799988
 2010 11 30 12706·830017
 2010 12 01 81718·849976
 2010 12 02 59727·049988
 2010 12 03 15730.119995
 2010 12 06 91730·690002
 2010 12 07 82736·390015
 2010 12 08 34732·719971
 2010 12 09 74735.299988
 2010 12 10 59739·429993
 2010 12 13 54742·440002
 2010 12 14 32742·440002
 2010 12 15 4741.460022
 2010 12 16 65741.460022
 2010 12 17 77742·700012
 2010 12 20 65745·400024
 2010 12 21 48749·059998
 2010 12 22 85751·340027
 2010 12 23 59750·840027
 2010 12 27 72750.510010
 2010 12 28 76751.270020
 2010 12 29 20752.710022
 2010 12 30 31752·710022
 2010 12 31 16752.320007
 2011 01 03  81761·099976
 2011 01 04  94759.890015
 2011 01 05  51760·719971
 2011 01 06  83761·359985
 2011 01 07  84761·359985
 2011 01 10  58758.049988
 2011 01 11  98761.479980
 2011 01 12  88766·960022
 2011 01 13  29767.159973
 2011 01 14  88770·919983
 2011 01 18  81772·640015
 2011 01 19  68772.090027
 2011 01 20  83772.359985
 2011 01 21  84767·140015
 2011 01 24  31767.510010
 2011 01 25  86766·950012
 2011 01 26  42773·150024
 2011 01 27  71774.619995
 2011 01 28  4775.210022
 2011 01 31  30766.299988
 2011 02 01  25778.909973
 2011 02 02  0778·609985
 2011 02 03  83778.900024
 2011 02 04  13780.340027
 2011 02 07  76787·890015
 2011 02 08  47789.000000
 2011 02 09  73788.919983
 2011 02 10  73788.229980
 2011 02 11  63793·429993
 2011 02 14  10795·409973
 2011 02 15  6794·400024
 2011 02 16  72798·059998
 2011 02 17  82800.869995
 2011 02 18  17802·260010
 2011 02 22  40798.510010
 2011 02 23  98785.549988
 2011 02 24  51780.969971
 2011 02 25  16787·669983
 2011 02 28  55793·080017
 2011 03 01  65794·080017
 2011 03 02  14783.739990
 2011 03 03  85794·909973
 2011 03 04  58794.219971
 2011 03 07  11792·299988
 2011 03 08  41790.940002
 2011 03 09  23789·380005
 2011 03 10  82783·669983
 2011 03 11  97779·530029
 2011 03 14  25774.890015
 2011 03 15  55772·450012
 2011 03 16  82764.580017
 2011 03 17  12763·109985
 2011 03 18  86768·250000
 2011 03 21  31776.340027
 2011 03 22  40776·200012
 2011 03 23  70776·330017
 2011 03 24  68782.869995
 2011 03 25  29788·630005
 2011 03 28  63788·489990
 2011 03 29  7788.400024
 2011 03 30  40796·039978
 2011 03 31  46795.700012
 2011 04 01  83800.900024
 2011 04 04  86800.559998
 2011 04 05  97802.320007
 2011 04 06  10803·080017
 2011 04 07  56802·229980
 2011 04 08  97802.119995
 2011 04 11  56797·789978
 2011 04 12  70790·419983
 2011 04 13  64789.750000
 2011 04 14  51787.200012
 2011 04 15  64791.409973
 2011 04 18  2786·859985
 2011 04 19  13784.830017
 2011 04 20  86797·210022
 2011 04 21  87800.729980
 2011 04 25  7800.830017
 2011 04 26  35808.409973
 2011 04 27  65812·739990
 2011 04 28  22815.239990
 2011 04 29  8817.349976
 2011 05 02  87820.700012
 2011 05 03  77813.950012
 2011 05 04  87810.320007
 2011 05 05  58805·539978
 2011 05 06  50809·330017
 2011 05 09  34807.169983
 2011 05 10  25813·799988
 2011 05 11  31812.260010
 2011 05 12  31808.650024
 2011 05 13  74808.330017
 2011 05 16  7803.460022
 2011 05 17  28794·580017
 2011 05 18  62802.010010
 2011 05 19  59805·320007
 2011 05 20  26802·950012
 2011 05 23  74793·710022
 2011 05 24  99790·969971
 2011 05 25  78792.460022
 2011 05 26  2794.940002
 2011 05 27  20799·250000
 2011 05 31  24805.739990
 2011 06 01  44804.619995
 2011 06 02  78789·369995
 2011 06 03  41786·010010
 2011 06 06  44777·789978
 2011 06 07  95775·119995
 2011 06 08  24769.330017
 2011 06 09  36773·020020
 2011 06 10  90768.070007
 2011 06 13  92762·609985
 2011 06 14  34771.590027
 2011 06 15  33766·119995
 2011 06 16  18760.710022
 2011 06 17  25763.729980
 2011 06 20  26764·250000
 2011 06 21  81775.200012
 2011 06 22  11776·190002
 2011 06 23  7768.210022
 2011 06 24  46768.320007
 2011 06 27  55768.559998
 2011 06 28  76776·200012
 2011 06 29  74783·690002
 2011 06 30  63790.929993
 2011 07 01  56802·340027
 2011 07 05  43802·700012
 2011 07 06  90803.359985
 2011 07 07  70812.869995
 2011 07 08  9810·750000
 2011 07 11  69802.229980
 2011 07 12  43794·390015
 2011 07 13  86797.770020
 2011 07 14  65794.950012
 2011 07 15  37788.599976
 2011 07 18  46787·809998
 2011 07 19  56794.489990
 2011 07 20  99795.950012
 2011 07 21  52804·909973
 2011 07 22  36805.059998
 2011 07 25  49803.229980
 2011 07 26  12799.419983
 2011 07 27  46793.049988
 2011 07 28  77785·190002
 2011 07 29  60777.659973
 2011 08 01  28780·400024
 2011 08 02  77767.840027
 2011 08 03  57751·710022
 2011 08 04  6747·590027
 2011 08 05  99723·530029
 2011 08 08  25704.309998
 2011 08 09  87694·280029
 2011 08 10  32689.919983
 2011 08 11  99703·789978
 2011 08 12  97705.280029
 2011 08 15  7715·390015
 2011 08 16  8714·159973
 2011 08 17  29716·640015
 2011 08 18  25702.229980
 2011 08 19  79682·840027
 2011 08 22  28677·169983
 2011 08 23  15687·489990
 2011 08 24  66697.219971
 2011 08 25  91704.359985
 2011 08 26  10698·700012
 2011 08 29  6718·140015
 2011 08 30  1724.250000
 2011 08 31  56730.700012
 2011 09 01  99729·330017
 2011 09 02  79712·530029
 2011 09 06  37690·750000
 2011 09 07  11710·830017
 2011 09 08  65714.150024
 2011 09 09  33700.250000
 2011 09 12  5688·260010
 2011 09 13  20697·460022
 2011 09 14  0713.419983
 2011 09 15  94716·979980
 2011 09 16  62723.150024
 2011 09 19  71717.080017
 2011 09 20  25722.299988
 2011 09 21  13712.510010
 2011 09 22  90682·369995
 2011 09 23  76673.539978
 2011 09 26  83686.419983
 2011 09 27  64706.619995
 2011 09 28  96699·039978
 2011 09 29  74692·580017
 2011 09 30  43680.059998
 2011 10 03  48670·359985
 2011 10 04  10662.250000
 2011 10 05  26675.340027
 2011 10 06  1687.349976
 2011 10 07  91690·770020
 2011 10 10  90703.750000
 2011 10 11  22706.650024
 2011 10 12  74719·330017
 2011 10 13  43712·440002
 2011 10 14  17722.869995
 2011 10 17  74720·780029
 2011 10 18  7727·299988
 2011 10 19  79726.179993
 2011 10 20  99718.099976
 2011 10 21  20730·219971
 2011 10 24  69742·710022
 2011 10 25  0739.890015
 2011 10 26  66736·659973
 2011 10 27  22767·969971
 2011 10 28  55761·809998
 2011 10 31  31757.260010
 2011 11 01  75736·070007
 2011 11 02  69735·179993
 2011 11 03  83748.049988
 2011 11 04  22745·679993
 2011 11 07  8746.919983
 2011 11 08  74756·070007
 2011 11 09  97750·309998
 2011 11 10  50736·309998
 2011 11 11  71748.869995
 2011 11 14  74745·580017
 2011 11 15  68747·719971
 2011 11 16  13745.650024
 2011 11 17  97732·510010
 2011 11 18  32723·650024
 2011 11 21  88715.919983
 2011 11 22  38707·830017
 2011 11 23  41699.580017
 2011 11 25  37692·380005
 2011 11 28  77707.710022
 2011 11 29  76711.090027
 2011 11 30  86737·789978
 2011 12 01  0740.489990
 2011 12 02  79745.729980
 2011 12 05  0750·099976
 2011 12 06  38748.969971
 2011 12 07  61748·929993
 2011 12 08  63742·969971
 2011 12 09  13744.099976
 2011 12 12  28738.460022
 2011 12 13  82738·840027
 2011 12 14  24721·919983
 2011 12 15  38722·669983
 2011 12 16  14727.489990
 2011 12 19  50724.039978
 2011 12 20  81734·280029
 2011 12 21  28735.950012
 2011 12 22  77742·140015
 2011 12 23  79747·429993
 2011 12 27  77749.820007
 2011 12 28  56747.909973
 2011 12 29  23746.059998
 2011 12 30  7746.359985
 2012 01 03 81758.840027
 2012 01 04 24754·349976
 2012 01 05 85757.419983
 2012 01 06 96757·200012
 2012 01 09 89757.369995
 2012 01 10 56766.059998
 2012 01 11 19765.460022
 2012 01 12 34767.409973
 2012 01 13 19763.640015
 2012 01 17 4770.890015
 2012 01 18 6774.469971
 2012 01 19 35779.250000
 2012 01 20 15778·950012
 2012 01 23 42783·210022
 2012 01 24 53779·270020
 2012 01 25 36787·690002
 2012 01 26 47791.080017
 2012 01 27 71784·059998
 2012 01 30 93781·840027
 2012 01 31 99782.780029
 2012 02 01 8790·909973
 2012 02 02 17791·090027
 2012 02 03 80801.200012
 2012 02 06 14800.590027
 2012 02 07 18803·109985
 2012 02 08 29804·619995
 2012 02 09 98805·770020
 2012 02 10 93803.820007
 2012 02 13 20805.090027
 2012 02 14 83803.270020
 2012 02 15 53806.739990
 2012 02 16 73809·299988
 2012 02 17 85811·830017
 2012 02 21 80813.429993
 2012 02 22 76810.169983
 2012 02 23 18811.590027
 2012 02 24 5814.400024
 2012 02 27 45815·609985
 2012 02 28 24816·190002
 2012 02 29 15818·640015
 2012 03 01 1817·299988
 2012 03 02 28816.000000
 2012 03 05 78811.650024
 2012 03 06 77805·390015
 2012 03 07 16802.869995
 2012 03 08 4811.400024
 2012 03 09 46816.130005
 2012 03 12 43815.140015
 2012 03 13 20828.320007
 2012 03 14 75829.969971
 2012 03 15 59831·719971
 2012 03 16 75833.409973
 2012 03 19 6838.650024
 2012 03 20 65833·630005
 2012 03 21 74834·010010
 2012 03 22 61828.330017
 2012 03 23 94829.150024
 2012 03 26 25839.989990
 2012 03 27 71841·510010
 2012 03 28 14837.890015
 2012 03 29 28832.390015
 2012 03 30 31835·919983
 2012 04 02 59842.479980
 2012 04 03 72840·760010
 2012 04 04 77834.630005
 2012 04 05 82829·710022
 2012 04 09 68823·500000
 2012 04 10 98817.969971
 2012 04 11 36812.440002
 2012 04 12 4821.440002
 2012 04 13 55820.659973
 2012 04 16 79816·309998
 2012 04 17 22824·549988
 2012 04 18 47822·409973
 2012 04 19 2823·280029
 2012 04 20 28821.390015
 2012 04 23 82812·619995
 2012 04 24 87813.780029
 2012 04 25 16823·510010
 2012 04 26 84830·210022
 2012 04 27 82833·299988
 2012 04 30 25831·580017
 2012 05 01 28838·349976
 2012 05 02 10831·090027
 2012 05 03 19830·510010
 2012 05 04 85820.210022
 2012 05 07 94812·479980
 2012 05 08 92807.799988
 2012 05 09 10806·780029
 2012 05 10 18808.270020
 2012 05 11 97808·190002
 2012 05 14 44801·359985
 2012 05 15 1796.210022
 2012 05 16 99794·440002
 2012 05 17 42784.960022
 2012 05 18 5775·109985
 2012 05 21 60778·039978
 2012 05 22 29785·090027
 2012 05 23 63780·830017
 2012 05 24 36782·840027
 2012 05 25 81782·849976
 2012 05 29 34789·950012
 2012 05 30 14785.510010
 2012 05 31 26779.840027
 2012 06 01 83770·520020
 2012 06 04 62757·520020
 2012 06 05 79760·469971
 2012 06 06 87777.070007
 2012 06 07 11785.659973
 2012 06 08 91785.659973
 2012 06 11 63788.520020
 2012 06 12 59780·590027
 2012 06 13 34782.150024
 2012 06 14 20784.789978
 2012 06 15 98790.760010
 2012 06 18 2794·099976
 2012 06 19 46803·739990
 2012 06 20 75802·979980
 2012 06 21 41800.559998
 2012 06 22 6788.440002
 2012 06 25 66786.770020
 2012 06 26 6780·419983
 2012 06 27 74786.419983
 2012 06 28 83783·969971
 2012 06 29 38803·640015
 2012 07 02 88806·469971
 2012 07 03 2812·650024
 2012 07 05 71812·609985
 2012 07 06 31806·299988
 2012 07 09 23801·109985
 2012 07 10 59804·859985
 2012 07 11 33794·549988
 2012 07 12 40791·159973
 2012 07 13 34801·460022
 2012 07 16 0800·960022
 2012 07 17 56805·219971
 2012 07 18 83811·250000
 2012 07 19 73813·729980
 2012 07 20 7810.080017
 2012 07 23 55797·440002
 2012 07 24 6795.650024
 2012 07 25 16791.049988
 2012 07 26 86801.349976
 2012 07 27 66817.190002
 2012 07 30 76818.500000
 2012 07 31 61815.630005
 2012 08 01 70814.140015
 2012 08 02 53806.419983
 2012 08 03 88818·760010
 2012 08 06 36822.280029
 2012 08 07 15827.590027
 2012 08 08 3825·690002
 2012 08 09 61826·890015
 2012 08 10 90826.739990
 2012 08 13 3826·200012
 2012 08 14 29829·130005
 2012 08 15 39827.890015
 2012 08 16 98834.200012
 2012 08 17 40835·489990
 2012 08 20 70834.760010
 2012 08 21 92840.400024
 2012 08 22 62833.799988
 2012 08 23 57830·989990
 2012 08 24 87832.059998
 2012 08 27 14833·580017
 2012 08 28 5832·530029
 2012 08 29 12833·190002
 2012 08 30 70831·159973
 2012 08 31 23832·309998
 2012 09 04 80831.590027
 2012 09 05 87831·669983
 2012 09 06 30845.510010
 2012 09 07 64849·250000
 2012 09 10 61849.690002
 2012 09 11 87849·250000
 2012 09 12 7850.179993
 2012 09 13 6864·280029
 2012 09 14 48871.250000
 2012 09 17 45865·760010
 2012 09 18 61862.580017
 2012 09 19 44864.729980
 2012 09 20 68861·760010
 2012 09 21 16865·750000
 2012 09 24 83861·599976
 2012 09 25 95862.770020
 2012 09 26 69849.130005
 2012 09 27 84854.710022
 2012 09 28 84852.380005
 2012 10 01 5858.460022
 2012 10 02 29855.190002
 2012 10 03 54857.109985
 2012 10 04 2861.539978
 2012 10 05 43867·059998
 2012 10 08 46858·909973
 2012 10 09 58855·469971
 2012 10 10 0849.489990
 2012 10 11 2851.059998
 2012 10 12 47847.710022
 2012 10 15 52848.849976
 2012 10 16 67857·150024
 2012 10 17 2861·549988
 2012 10 18 82862.539978
 2012 10 19 19857.750000
 2012 10 22 14845·820007
 2012 10 23 87841·869995
 2012 10 24 27837·859985
 2012 10 25 65838·280029
 2012 10 26 80835·710022
 2012 10 31 27836.419983
 2012 11 01 81843·789978
 2012 11 02 21847.260010
 2012 11 05 28839·080017
 2012 11 06 14846.270020
 2012 11 07 70839·549988
 2012 11 08 44827·630005
 2012 11 09 46821·859985
 2012 11 12 69818·020020
 2012 11 13 44819.919983
 2012 11 14 17815.070007
 2012 11 15 47802.820007
 2012 11 16 36803.919983
 2012 11 19 80818·659973
 2012 11 20 45820.409973
 2012 11 21 67821.809998
 2012 11 23 83832·169983
 2012 11 26 77830.869995
 2012 11 27 60832·679993
 2012 11 28 71833·460022
 2012 11 29 5839.159973
 2012 11 30 60839·150024
 2012 12 03 19842·219971
 2012 12 04 47836.169983
 2012 12 05 21837·479980
 2012 12 06 80836·770020
 2012 12 07 3840·419983
 2012 12 10 6841.359985
 2012 12 11 75848.280029
 2012 12 12 13851·159973
 2012 12 13 19846·979980
 2012 12 14 87839·789978
 2012 12 17 36846·700012
 2012 12 18 59857·229980
 2012 12 19 99857.349976
 2012 12 20 54855·909973
 2012 12 21 99852.679993
 2012 12 24 43847.030029
 2012 12 26 99847.599976
 2012 12 27 93843·380005
 2012 12 28 83839.510010
 2012 12 31 15846.679993
 2013 01 02  2867.960022
 2013 01 03  18871.159973
 2013 01 04  31872·229980
 2013 01 07  52870·210022
 2013 01 08  13868.159973
 2013 01 09  66870.830017
 2013 01 10  12874.900024
 2013 01 11  53875·169983
 2013 01 14  64874.909973
 2013 01 15  1876·429993
 2013 01 16  22876.390015
 2013 01 17  43883·109985
 2013 01 18  12883·710022
 2013 01 22  10888.030029
 2013 01 23  79889.710022
 2013 01 24  74893.849976
 2013 01 25  39894·929993
 2013 01 28  6895.159973
 2013 01 29  27897·520020
 2013 01 30  21898·010010
 2013 01 31  51894·369995
 2013 02 01  28901·369995
 2013 02 04  36898.200012
 2013 02 05  83901.270020
 2013 02 06  79900·429993
 2013 02 07  37900.859985
 2013 02 08  99903·900024
 2013 02 11  87903.880005
 2013 02 12  81906.450012
 2013 02 13  23908·039978
 2013 02 14  35907·590027
 2013 02 15  82908.320007
 2013 02 19  39912.359985
 2013 02 20  97911.940002
 2013 02 21  90898.780029
 2013 02 22  44902·049988
 2013 02 25  58907·580017
 2013 02 26  98891·890015
 2013 02 27  31904.599976
 2013 02 28  75907·630005
 2013 03 01  70904·200012
 2013 03 04  88907.489990
 2013 03 05  54918.409973
 2013 03 06  97919·820007
 2013 03 07  32920·450012
 2013 03 08  56925.099976
 2013 03 11  77927·070007
 2013 03 12  64927.369995
 2013 03 13  27927·530029
 2013 03 14  15932·059998
 2013 03 15  44932·210022
 2013 03 18  49929·309998
 2013 03 19  59928·630005
 2013 03 20  1931.229980
 2013 03 21  24927·570007
 2013 03 22  53928.479980
 2013 03 25  61932.979980
 2013 03 26  79931·909973
 2013 03 27  13932.340027
 2013 03 28  1936.210022
 2013 04 01  90936.140015
 2013 04 02  36936.530029
 2013 04 03  28934·270020
 2013 04 04  44927·710022
 2013 04 05  28923·919983
 2013 04 08  84929.409973
 2013 04 09  14935·280029
 2013 04 10  58944·460022
 2013 04 11  80949.570007
 2013 04 12  63945.849976
 2013 04 15  40942.479980
 2013 04 16  42934·840027
 2013 04 17  78931·409973
 2013 04 18  34922·320007
 2013 04 19  0923·659973
 2013 04 22  22929.190002
 2013 04 23  80937·700012
 2013 04 24  86940.109985
 2013 04 25  13946.530029
 2013 04 26  49942.419983
 2013 04 29  66948·469971
 2013 04 30  31949·830017
 2013 05 01  25949·169983
 2013 05 02  97949·200012
 2013 05 03  44961.469971
 2013 05 06  8962.270020
 2013 05 07  2966·539978
 2013 05 08  68970·619995
 2013 05 09  45971.809998
 2013 05 10  79971.750000
 2013 05 13  41972.900024
 2013 05 14  86981·859985
 2013 05 15  26987·919983
 2013 05 16  32987·349976
 2013 05 17  59991.280029
 2013 05 20  2994.640015
 2013 05 21  68995.679993
 2013 05 22  801002.590027
 2013 05 23  2982·919983
 2013 05 24  92979·760010
 2013 05 28  78994.830017
 2013 05 29  61983.630005
 2013 05 30  37987·200012
 2013 05 31  55985·770020
 2013 06 03  88974.770020
 2013 06 04  38978.219971
 2013 06 05  60967·640015
 2013 06 06  18964·380005
 2013 06 07  54976·849976
 2013 06 10  99979·320007
 2013 06 11  90974.299988
 2013 06 12  30972.979980
 2013 06 13  58974·150024
 2013 06 14  56975.090027
 2013 06 17  70978.119995
 2013 06 18  67983.320007
 2013 06 19  7982.010010
 2013 06 20  48964.469971
 2013 06 21  70949.859985
 2013 06 24  29943·020020
 2013 06 25  31946·640015
 2013 06 26  37954.450012
 2013 06 27  84962.400024
 2013 06 28  42961·320007
 2013 07 01  89968.549988
 2013 07 02  11967.669983
 2013 07 03  30964.479980
 2013 07 05  56972.530029
 2013 07 08  61979·669983
 2013 07 09  84985.710022
 2013 07 10  54987·590027
 2013 07 11  47999.309998
 2013 07 12  541001.650024
 2013 07 15  921004.609985
 2013 07 16  251004·309998
 2013 07 17  141004·770020
 2013 07 18  01010.049988
 2013 07 19  01009·140015
 2013 07 22  351012·530029
 2013 07 23  841013.520020
 2013 07 24  561013.369995
 2013 07 25  951009·669983
 2013 07 26  61009·580017
 2013 07 29  61009.429993
 2013 07 30  21010.309998
 2013 07 31  891014.580017
 2013 08 01  801021.140015
 2013 08 02  571021.869995
 2013 08 05  461022.039978
 2013 08 06  211019.929993
 2013 08 07  271012·200012
 2013 08 08  361015·580017
 2013 08 09  191015.460022
 2013 08 12  531011.679993
 2013 08 13  411013·880005
 2013 08 14  681012.909973
 2013 08 15  791002·640015
 2013 08 16  74993·989990
 2013 08 19  41990·890015
 2013 08 20  5991·729980
 2013 08 21  6991·080017
 2013 08 22  96992.979980
 2013 08 23  71996.409973
 2013 08 26  22999·760010
 2013 08 27  7992·309998
 2013 08 28  57982.130005
 2013 08 29  1986·070007
 2013 08 30  19982.570007
 2013 09 03  14988.289978
 2013 09 04  20990.119995
 2013 09 05  25992.559998
 2013 09 06  21996·500000
 2013 09 09  841001.880005
 2013 09 10  741009·429993
 2013 09 11  611012·229980
 2013 09 12  791012.849976
 2013 09 13  981011.719971
 2013 09 16  301021·190002
 2013 09 17  541021·940002
 2013 09 18  681036.020020
 2013 09 19  621036.640015
 2013 09 20  271033.939941
 2013 09 23  731025·739990
 2013 09 24  881025.150024
 2013 09 25  91022.219971
 2013 09 26  271023.650024
 2013 09 27  131020·710022
 2013 09 30  661014.460022
 2013 10 01  961021.479980
 2013 10 02  201019·700012
 2013 10 03  911018·460022
 2013 10 04  511018.599976
 2013 10 07  21014·390015
 2013 10 08  161008.789978
 2013 10 09  53998·030029
 2013 10 10  181016.429993
 2013 10 11  371023.690002
 2013 10 14  551028·300049
 2013 10 15  681028·449951
 2013 10 16  691034·410034
 2013 10 17  301041·949951
 2013 10 18  991049·400024
 2013 10 21  291051·140015
 2013 10 22  281057.930054
 2013 10 23  391052·400024
 2013 10 24  361054.310059
 2013 10 25  561057.290039
 2013 10 28  471059.410034
 2013 10 29  451063·430054
 2013 10 30  791065·160034
 2013 10 31  931060·510010
 2013 11 01  991058.430054
 2013 11 04  551060.790039
 2013 11 05  661059·599976
 2013 11 06  91063.410034
 2013 11 07  861062·530029
 2013 11 08  11059·180054
 2013 11 11  601061.119995
 2013 11 12  991059·939941
 2013 11 13  341067.329956
 2013 11 14  391072·469971
 2013 11 15  491076.520020
 2013 11 18  811078.849976
 2013 11 19  911073·579956
 2013 11 20  511073·020020
 2013 11 21  451074.959961
 2013 11 22  991079·609985
 2013 11 25  351081·569946
 2013 11 26  431082.349976
 2013 11 27  861082·699951
 2013 11 29  231085·969971
 2013 12 02  651083·819946
 2013 12 03  481077.530029
 2013 12 04  361077.369995
 2013 12 05  471073·189941
 2013 12 06  71081.400024
 2013 12 09  211084.489990
 2013 12 10  821083·150024
 2013 12 11  901079.079956
 2013 12 12  101066.810059
 2013 12 13  451066·489990
 2013 12 16  371073·540039
 2013 12 17  961070·880005
 2013 12 18  511084.989990
 2013 12 19  261083·859985
 2013 12 20  391092.630005
 2013 12 23  351122.030029
 2013 12 24  301100.060059
 2013 12 26  951105.140015
 2013 12 27  511106·300049
 2013 12 30  991104.439941
 2013 12 31  721109·050049
 2014 01 02 101106·390015
 2014 01 03 611102·209961
 2014 01 06 101102.079956
 2014 01 07 281103.859985
 2014 01 08 521103.869995
 2014 01 09 811106.260010
 2014 01 10 101106·420044
 2014 01 13 731106·609985
 2014 01 14 271104·739990
 2014 01 15 501111·390015
 2014 01 16 681109·680054
 2014 01 17 71109·300049
 2014 01 21 681111·530029
 2014 01 22 311155·890015
 2014 01 23 801107.969971
 2014 01 24 561097.300049
 2014 01 27 301079·920044
 2014 01 28 111078·160034
 2014 01 29 641074.150024
 2014 01 30 701081·869995
 2014 01 31 961079·030029
 2014 02 03 31073·400024
 2014 02 04 641056.819946
 2014 02 05 241054·400024
 2014 02 06 731065·140015
 2014 02 07 451079·089966
 2014 02 10 491080·599976
 2014 02 11 201094·329956
 2014 02 12 911096.890015
 2014 02 13 01100.420044
 2014 02 14 141106·449951
 2014 02 18 821108.859985
 2014 02 19 71111·430054
 2014 02 20 561109.349976
 2014 02 21 781111·630005
 2014 02 24 601119·859985
 2014 02 25 41116·849976
 2014 02 26 261117·410034
 2014 02 27 841118·609985
 2014 02 28 311126.160034
 2014 03 03 881117·160034
 2014 03 04 481132·219971
 2014 03 05 31131·750000
 2014 03 06 941134·689941
 2014 03 07 891135·770020
 2014 03 10 841131.560059
 2014 03 11 271134·099976
 2014 03 12 751125.160034
 2014 03 13 661128·859985
 2014 03 14 231115.949951
 2014 03 17 771122.800049
 2014 03 18 251129.709961
 2014 03 19 01129.800049
 2014 03 20 771128.569946
 2014 03 21 961134·439941
 2014 03 24 181128·329956
 2014 03 25 971126.420044
 2014 03 26 841127.479980
 2014 03 27 541113·920044
 2014 03 28 551120·750000
 2014 03 31 891126·229980
 2014 04 01 71134·040039
 2014 04 02 441138·319946
 2014 04 03 621138.739990
 2014 04 04 321139·699951
 2014 04 07 351117.489990
 2014 04 08 861112.069946
 2014 04 09 881123·000000
 2014 04 10 91122.859985
 2014 04 11 791099·579956
 2014 04 14 241098.170044
 2014 04 15 101102.989990
 2014 04 16 251114.020020
 2014 04 17 781118.849976
 2014 04 21 271120.390015
 2014 04 22 271129·310059
 2014 04 23 131126·510010
 2014 04 24 951128·319946
 2014 04 25 891121.750000
 2014 04 28 661121.699951
 2014 04 29 291122.609985
 2014 04 30 181125·520020
 2014 05 01 301128·859985
 2014 05 02 761130.719971
 2014 05 05 551126·939941
 2014 05 06 591124.839966
 2014 05 07 931121·439941
 2014 05 08 321127·920044
 2014 05 09 981120·579956
 2014 05 12 561133.510010
 2014 05 13 471136·290039
 2014 05 14 361131·449951
 2014 05 15 881124·719971
 2014 05 16 731120·050049
 2014 05 19 881125·609985
 2014 05 20 121124.359985
 2014 05 21 831125·939941
 2014 05 22 971131·270020
 2014 05 23 331134·890015
 2014 05 27 121142.170044
 2014 05 28 651142·930054
 2014 05 29 401146·150024
 2014 05 30 281147·520020
 2014 06 02 101148.530029
 2014 06 03 401147·890015
 2014 06 04 421150·329956
 2014 06 05 401159.500000
 2014 06 06 61164.959961
 2014 06 09 391169·599976
 2014 06 10 651165·810059
 2014 06 11 651163·560059
 2014 06 12 271160·819946
 2014 06 13 191158.020020
 2014 06 16 961160.189941
 2014 06 17 221163.180054
 2014 06 18 221170·770020
 2014 06 19 631172.469971
 2014 06 20 491174.530029
 2014 06 23 541175.180054
 2014 06 24 671177·709961
 2014 06 25 761172.489990
 2014 06 26 621171·489990
 2014 06 27 301173·739990
 2014 06 30 631175·640015
 2014 07 01 901186·020020
 2014 07 02 961183.780029
 2014 07 03 461188.319946
 2014 07 07 341186.630005
 2014 07 08 621179·699951
 2014 07 09 421177·890015
 2014 07 10 201175.250000
 2014 07 11 311173.680054
 2014 07 14 731180·609985
 2014 07 15 101181.670044
 2014 07 16 961181·489990
 2014 07 17 301179.300049
 2014 07 18 311178.469971
 2014 07 21 391175·959961
 2014 07 22 431182.910034
 2014 07 23 311184·550049
 2014 07 24 661186.160034
 2014 07 25 931180.650024
 2014 07 28 561178·599976
 2014 07 29 591180·880005
 2014 07 30 361178.160034
 2014 07 31 581167.739990
 2014 08 01 531153·589966
 2014 08 04 641156·699951
 2014 08 05 221153·469971
 2014 08 06 481149.380005
 2014 08 07 791149.550049
 2014 08 08 231151·660034
 2014 08 11 311160·380005
 2014 08 12 01156.949951
 2014 08 13 31161·729980
 2014 08 14 351165.680054
 2014 08 15 931171·160034
 2014 08 18 781176.430054
 2014 08 19 191182.479980
 2014 08 20 261185.530029
 2014 08 21 671188.729980
 2014 08 22 701188.020020
 2014 08 25 461193·750000
 2014 08 26 461195·959961
 2014 08 27 341194·780029
 2014 08 28 881192.069946
 2014 08 29 291195·449951
 2014 09 02 711197.849976
 2014 09 03 991200·040039
 2014 09 04 701200·300049
 2014 09 05 351197·449951
 2014 09 08 11197.770020
 2014 09 09 961194.089966
 2014 09 10 791190.979980
 2014 09 11 611192·420044
 2014 09 12 611191.569946
 2014 09 15 801184.420044
 2014 09 16 31191·829956
 2014 09 17 241197.209961
 2014 09 18 21197·520020
 2014 09 19 331201·410034
 2014 09 22 541193.300049
 2014 09 23 691184·560059
 2014 09 24 991186.349976
 2014 09 25 621183·290039
 2014 09 26 721178.250000
 2014 09 29 651175·290039
 2014 09 30 531177·020020
 2014 10 01 991167·729980
 2014 10 02 181157.500000
 2014 10 03 61168.469971
 2014 10 06 891172.130005
 2014 10 07 01160.689941
 2014 10 08 811165·989990
 2014 10 09 121164.150024
 2014 10 10 571145.449951
 2014 10 13 461130.089966
 2014 10 14 731124·260010
 2014 10 15 261109.310059
 2014 10 16 331115·140015
 2014 10 17 451127·589966
 2014 10 20 331131·439941
 2014 10 21 171154·270020
 2014 10 22 171158.229980
 2014 10 23 281165.339966
 2014 10 24 231166·640015
 2014 10 27 801165·400024
 2014 10 28 341180·150024
 2014 10 29 511183.660034
 2014 10 30 311187.949951
 2014 10 31 341199·630005
 2014 11 03 361204.000000
 2014 11 04 971198·170044
 2014 11 05 691201.969971
 2014 11 06 241206.170044
 2014 11 07 971207.750000
 2014 11 10 711210.619995
 2014 11 11 771212.229980
 2014 11 12 171212·619995
 2014 11 13 171215.640015
 2014 11 14 71212·609985
 2014 11 17 171212.180054
 2014 11 18 81219·699951
 2014 11 19 221216·709961
 2014 11 20 591218·079956
 2014 11 21 761229.069946
 2014 11 24 171228·660034
 2014 11 25 631231·689941
 2014 11 26 101230·959961
 2014 11 28 681231.989990
 2014 12 01 871223·770020
 2014 12 02 151224.900024
 2014 12 03 671230·540039
 2014 12 04 301230.630005
 2014 12 05 881232.619995
 2014 12 08 791231.150024
 2014 12 09 611222·589966
 2014 12 10 251219·819946
 2014 12 11 141218·510010
 2014 12 12 781204.160034
 2014 12 15 491197·050049
 2014 12 16 421195.339966
 2014 12 17 841197.619995
 2014 12 18 651222·989990
 2014 12 19 121232.449951
 2014 12 22 931233·349976
 2014 12 23 421237.829956
 2014 12 24 141239.069946
 2014 12 26 571242.829956
 2014 12 29 151243·599976
 2014 12 30 581240·410034
 2014 12 31 261239.869995
 2015 01 02  161231.939941
 2015 01 05  731219.310059
 2015 01 06  241206.229980
 2015 01 07  271205.319946
 2015 01 08  451226.140015
 2015 01 09  541226·339966
 2015 01 12  621217.430054
 2015 01 13  661223.270020
 2015 01 14  261197.680054
 2015 01 15  701202.510010
 2015 01 16  131201.520020
 2015 01 20  191206·219971
 2015 01 21  661210·770020
 2015 01 22  601226.770020
 2015 01 23  491226.180054
 2015 01 26  861225.479980
 2015 01 27  961218·329956
 2015 01 28  861217.939941
 2015 01 29  631206.810059
 2015 01 30  931205.239990
 2015 02 02  731203·589966
 2015 02 03  361221.270020
 2015 02 04  741223.859985
 2015 02 05  901230.119995
 2015 02 06  791235·150024
 2015 02 09  241225·459961
 2015 02 10  261233.339966
 2015 02 11  531234.869995
 2015 02 12  201244.229980
 2015 02 13  871249.760010
 2015 02 17  881252·380005
 2015 02 18  821252.229980
 2015 02 19  271253·699951
 2015 02 20  881258.729980
 2015 02 23  551258.239990
 2015 02 24  21262·449951
 2015 02 25  581264·069946
 2015 02 26  151260·849976
 2015 02 27  461260.079956
 2015 03 02  641263·040039
 2015 03 03  951260·810059
 2015 03 04  801256·910034
 2015 03 05  41255.670044
 2015 03 06  421251.160034
 2015 03 09  431243·160034
 2015 03 10  231235.810059
 2015 03 11  991224·890015
 2015 03 12  391236·500000
 2015 03 13  341235·199951
 2015 03 16  51244.619995
 2015 03 17  261244.119995
 2015 03 18  781260·550049
 2015 03 19  251255.439941
 2015 03 20  141265·140015
 2015 03 23  21265·780029
 2015 03 24  111261·930054
 2015 03 25  981256.449951
 2015 03 26  641237·339966
 2015 03 27  731235·780029
 2015 03 30  121251.579956
 2015 03 31  591248·760010
 2015 04 01  921239.180054
 2015 04 02  81243·260010
 2015 04 06  831251.550049
 2015 04 07  411253.089966
 2015 04 08  611251·180054
 2015 04 09  01254·189941
 2015 04 10  471259.500000
 2015 04 13  991262·650024
 2015 04 14  591257.329956
 2015 04 15  691265·650024
 2015 04 16  571265·050049
 2015 04 17  151256·959961
 2015 04 20  991259.800049
 2015 04 21  591263.390015
 2015 04 22  871263.369995
 2015 04 23  961269·939941
 2015 04 24  191269.189941
 2015 04 27  391272.609985
 2015 04 28  381265·270020
 2015 04 29  731262.819946
 2015 04 30  821257·310059
 2015 05 01  31257.390015
 2015 05 04  341265·310059
 2015 05 05  41261·760010
 2015 05 06  751251.349976
 2015 05 07  711249·229980
 2015 05 08  271263.489990
 2015 05 11  691263·540039
 2015 05 12  111256·569946
 2015 05 13  861259·530029
 2015 05 14  921266·160034
 2015 05 15  761267·530029
 2015 05 18  301273.390015
 2015 05 19  171273.869995
 2015 05 20  291275.109985
 2015 05 21  561274.680054
 2015 05 22  921273·150024
 2015 05 26  601267.910034
 2015 05 27  641269·989990
 2015 05 28  661267.660034
 2015 05 29  861266·430054
 2015 06 01  321266·099976
 2015 06 02  461265·689941
 2015 06 03  871268·790039
 2015 06 04  261263·729980
 2015 06 05  781256·689941
 2015 06 08  521253·579956
 2015 06 09  261248·250000
 2015 06 10  481261·849976
 2015 06 11  681265·630005
 2015 06 12  821259·270020
 2015 06 15  141250.229980
 2015 06 16  171256.569946
 2015 06 17  951261·520020
 2015 06 18  611273·800049
 2015 06 19  91270.829956
 2015 06 22  191275.890015
 2015 06 23  781274.939941
 2015 06 24  391273·229980
 2015 06 25  921267·290039
 2015 06 26  671263.500000
 2015 06 29  621252.750000
 2015 06 30  931242·310059
 2015 07 01  701247.479980
 2015 07 02  11247·839966
 2015 07 06  161244.199951
 2015 07 07  211246·459961
 2015 07 08  731239.469971
 2015 07 09  811240.510010
 2015 07 10  341244·949951
 2015 07 13  511256·729980
 2015 07 14  601263.760010
 2015 07 15  971264·469971
 2015 07 16  341269.300049
 2015 07 17  311271·010010
 2015 07 20  111271·959961
 2015 07 21  611270.069946
 2015 07 22  621263.630005
 2015 07 23  381263·829956
 2015 07 24  331255·859985
 2015 07 27  111237.770020
 2015 07 28  871248.760010
 2015 07 29  721257.349976
 2015 07 30  581257.930054
 2015 07 31  101261·619995
 2015 08 03  11256.270020
 2015 08 04  581254·810059
 2015 08 05  421261·089966
 2015 08 06  461254·459961
 2015 08 07  251241.010010
 2015 08 10  471254.890015
 2015 08 11  671248·900024
 2015 08 12  321244.819946
 2015 08 13  31246·989990
 2015 08 14  141247.010010
 2015 08 17  401254.219971
 2015 08 18  51254.270020
 2015 08 19  41248·849976
 2015 08 20  591232.780029
 2015 08 21  931205.910034
 2015 08 24  291165·839966
 2015 08 25  221160·619995
 2015 08 26  91157.859985
 2015 08 27  811186.060059
 2015 08 28  911189·060059
 2015 08 31  761185.810059
 2015 09 01  121173·530029
 2015 09 02  871163.369995
 2015 09 03  41178·599976
 2015 09 04  111155.859985
 2015 09 08  451177.130005
 2015 09 09  171187·550049
 2015 09 10  71173.609985
 2015 09 11  941171·489990
 2015 09 14  81172.349976
 2015 09 15  31183·930054
 2015 09 16  621192·589966
 2015 09 17  221207.130005
 2015 09 18  271186·699951
 2015 09 21  11184·189941
 2015 09 22  561172.849976
 2015 09 23  121164·150024
 2015 09 24  511155.660034
 2015 09 25  941163·540039
 2015 09 28  41149·959961
 2015 09 29  91130.030029
 2015 09 30  561141·199951
 2015 10 01  881144·060059
 2015 10 02  421159·300049
 2015 10 05  821181·989990
 2015 10 06  431183.349976
 2015 10 07  141187·739990
 2015 10 08  341199.030029
 2015 10 09  251201.140015
 2015 10 12  371200.010010
 2015 10 13  291202.520020
 2015 10 14  681193.770020
 2015 10 15  581202·030029
 2015 10 16  881206·739990
 2015 10 19  151208·140015
 2015 10 20  561210.709961
 2015 10 21  231209.390015
 2015 10 22  721216·689941
 2015 10 23  781229.260010
 2015 10 26  361227.040039
 2015 10 27  921223.709961
 2015 10 28  901236.829956
 2015 10 29  501236·619995
 2015 10 30  721237·819946
 2015 11 02  571246·550049
 2015 11 03  651252.750000
 2015 11 04  881251·780029
 2015 11 05  501247.979980
 2015 11 06  381244·319946
 2015 11 09  501243.250000
 2015 11 10  731234.089966
 2015 11 11  851235·829956
 2015 11 12  791227.920044
 2015 11 13  191210·030029
 2015 11 16  121214.359985
 2015 11 17  131222·540039
 2015 11 18  491233.010010
 2015 11 19  731233.890015
 2015 11 20  371239·560059
 2015 11 23  981239.390015
 2015 11 24  431239·680054
 2015 11 25  361240·150024
 2015 11 27  41240.959961
 2015 11 30  281241.459961
 2015 12 01  781246.239990
 2015 12 02  611246·619995
 2015 12 03  951235·609985
 2015 12 04  161238·050049
 2015 12 07  11236.530029
 2015 12 08  211225·239990
 2015 12 09  161228·469971
 2015 12 10  981220.479980
 2015 12 11  791210·349976
 2015 12 14  171192.420044
 2015 12 15  991209.949951
 2015 12 16  401224·089966
 2015 12 17  71223.900024
 2015 12 18  751203·930054
 2015 12 21  11193.880005
 2015 12 22  271205.390015
 2015 12 23  41218·640015
 2015 12 24  451220·880005
 2015 12 28  41216·329956
 2015 12 29  731227.930054
 2015 12 30  141225.859985
 2015 12 31  21217.119995
 2016 01 04 141202.290039
 2016 01 05 171192·060059
 2016 01 06 61188.770020
 2016 01 07 481171.290039
 2016 01 08 621154·510010
 2016 01 11 201139.180054
 2016 01 12 741145·479980
 2016 01 13 61145·689941
 2016 01 14 61134·410034
 2016 01 15 721124.589966
 2016 01 19 391115·130005
 2016 01 20 281100·250000
 2016 01 21 261108.140015
 2016 01 22 831118.979980
 2016 01 25 421117·890015
 2016 01 26 891118.020020
 2016 01 27 311123·780029
 2016 01 28 941115·119995
 2016 01 29 551136.839966
 2016 02 01 901141·030029
 2016 02 02 501135·530029
 2016 02 03 661122·619995
 2016 02 04 711129.709961
 2016 02 05 551122.040039
 2016 02 08 421096.680054
 2016 02 09 871089·900024
 2016 02 10 81098·479980
 2016 02 11 361078·089966
 2016 02 12 871088·260010
 2016 02 16 701107·680054
 2016 02 17 121128.660034
 2016 02 18 71128.000000
 2016 02 19 921121·910034
 2016 02 22 541138.500000
 2016 02 23 521137·030029
 2016 02 24 691130.900024
 2016 02 25 891142.420044
 2016 02 26 11149·079956
 2016 02 29 211148.170044
 2016 03 01 471160·030029
 2016 03 02 341165·900024
 2016 03 03 981171.560059
 2016 03 04 381181·439941
 2016 03 07 921180·670044
 2016 03 08 101177.130005
 2016 03 09 601170·349976
 2016 03 10 491177·339966
 2016 03 11 791187.910034
 2016 03 14 221188.800049
 2016 03 15 231184·589966
 2016 03 16 211191.560059
 2016 03 17 91201.000000
 2016 03 18 31205.300049
 2016 03 21 501206·349976
 2016 03 22 491207.900024
 2016 03 23 61203·790039
 2016 03 24 91194·300049
 2016 03 28 301198.349976
 2016 03 29 531208.099976
 2016 03 30 221217.579956
 2016 03 31 211215.569946
 2016 04 01 761219·479980
 2016 04 04 761218·930054
 2016 04 05 311211·810059
 2016 04 06 471214·579956
 2016 04 07 241213·500000
 2016 04 08 871210.890015
 2016 04 11 351212.760010
 2016 04 12 181213.319946
 2016 04 13 391225.839966
 2016 04 14 811228·199951
 2016 04 15 581225.770020
 2016 04 18 901232.739990
 2016 04 19 81238·810059
 2016 04 20 771242·699951
 2016 04 21 511238·459961
 2016 04 22 461233·900024
 2016 04 25 441232.520020
 2016 04 26 191235.479980
 2016 04 27 891238·369995
 2016 04 28 911237.969971
 2016 04 29 851223·359985
 2016 05 02 761227·890015
 2016 05 03 731226·000000
 2016 05 04 581214·209961
 2016 05 05 931212·750000
 2016 05 06 421210·680054
 2016 05 09 281215.000000
 2016 05 10 31226·739990
 2016 05 11 571226.199951
 2016 05 12 371220·270020
 2016 05 13 41215·000000
 2016 05 16 81218.709961
 2016 05 17 891215.060059
 2016 05 18 41211·949951
 2016 05 19 771204.150024
 2016 05 20 801210.880005
 2016 05 23 281210·349976
 2016 05 24 121224·890015
 2016 05 25 471233·579956
 2016 05 26 491233.520020
 2016 05 27 361236·619995
 2016 05 31 571239.630005
 2016 06 01 401239·390015
 2016 06 02 731242·969971
 2016 06 03 11243·099976
 2016 06 06 561247·869995
 2016 06 07 61251·670044
 2016 06 08 341252·979980
 2016 06 09 361251.609985
 2016 06 10 541247.229980
 2016 06 13 201237.959961
 2016 06 14 371227.650024
 2016 06 15 801230·520020
 2016 06 16 211225.859985
 2016 06 17 831224·920044
 2016 06 20 151239.540039
 2016 06 21 941234.800049
 2016 06 22 501238.369995
 2016 06 23 201247.099976
 2016 06 24 251241.819946
 2016 06 27 661198.969971
 2016 06 28 601198.449951
 2016 06 29 821220·979980
 2016 06 30 471236.660034
 2016 07 01 111242·880005
 2016 07 05 961236·680054
 2016 07 06 431236·989990
 2016 07 07 891242·729980
 2016 07 08 651256·989990
 2016 07 11 271264.390015
 2016 07 12 51273·079956
 2016 07 13 821273·410034
 2016 07 14 911279.270020
 2016 07 15 461279.329956
 2016 07 18 931279.150024
 2016 07 19 831277.089966
 2016 07 20 771283·489990
 2016 07 21 741283·089966
 2016 07 22 571283.660034
 2016 07 25 731283.010010
 2016 07 26 371283·250000
 2016 07 27 541284·349976
 2016 07 28 721283.459961
 2016 07 29 601286.439941
 2016 08 01 81287.140015
 2016 08 02 551282.040039
 2016 08 03 391277·969971
 2016 08 04 741280.829956
 2016 08 05 531289·599976
 2016 08 08 721291.619995
 2016 08 09 831292·329956
 2016 08 10 731290.270020
 2016 08 11 591292·520020
 2016 08 12 231291·680054
 2016 08 15 551297.020020
 2016 08 16 371293·209961
 2016 08 17 411288.989990
 2016 08 18 531292·270020
 2016 08 19 301291.359985
 2016 08 22 751291.420044
 2016 08 23 351297·260010
 2016 08 24 311293·630005
 2016 08 25 91289.160034
 2016 08 26 171294·060059
 2016 08 29 41291·900024
 2016 08 30 501291·089966
 2016 08 31 161286.859985
 2016 09 01 191286.270020
 2016 09 02 371293.510010
 2016 09 06 311294.790039
 2016 09 07 31295·969971
 2016 09 08 651294.949951
 2016 09 09 461288.550049
 2016 09 12 181280.239990
 2016 09 13 441277·150024
 2016 09 14 591266.609985
 2016 09 15 691272·609985
 2016 09 16 791270·180054
 2016 09 19 401275·420044
 2016 09 20 351273.550049
 2016 09 21 701281.900024
 2016 09 22 81291.790039
 2016 09 23 171289·239990
 2016 09 26 481280·729980
 2016 09 27 351280·390015
 2016 09 28 251287·449951
 2016 09 29 241287·339966
 2016 09 30 801288.619995
 2016 10 03 791283·579956
 2016 10 04 741282.750000
 2016 10 05 381282.089966
 2016 10 06 381280·680054
 2016 10 07 381282.060059
 2016 10 10 241284.890015
 2016 10 11 581281.180054
 2016 10 12 531269·589966
 2016 10 13 751264·800049
 2016 10 14 691271.290039
 2016 10 17 101262·579956
 2016 10 18 831268·290039
 2016 10 19 801271·069946
 2016 10 20 281270·030029
 2016 10 21 451266·969971
 2016 10 24 81275·050049
 2016 10 25 631272.010010
 2016 10 26 461267.609985
 2016 10 27 371267·630005
 2016 10 28 361263·109985
 2016 10 31 641258·459961
 2016 11 01 921258·390015
 2016 11 02 871245·839966
 2016 11 03 981240.030029
 2016 11 04 451239.209961
 2016 11 07 591258·109985
 2016 11 08 211266·959961
 2016 11 09 501282.589966
 2016 11 10 951291·239990
 2016 11 11 671284.760010
 2016 11 14 891290·439941
 2016 11 15 751296·229980
 2016 11 16 251295.479980
 2016 11 17 601301·219971
 2016 11 18 661302.099976
 2016 11 21 781307·750000
 2016 11 22 741312.420044
 2016 11 23 71313·459961
 2016 11 25 531318.560059
 2016 11 28 921317.520020
 2016 11 29 51315.510010
 2016 11 30 21317.680054
 2016 12 01 751311·180054
 2016 12 02 741307·400024
 2016 12 05 51315·140015
 2016 12 06 651319.209961
 2016 12 07 831335.800049
 2016 12 08 41343·489990
 2016 12 09 891347·000000
 2016 12 12 391349·189941
 2016 12 13 511354.410034
 2016 12 14 891352·829956
 2016 12 15 921350·989990
 2016 12 16 941348·770020
 2016 12 19 801348.689941
 2016 12 20 621352·349976
 2016 12 21 791351·709961
 2016 12 22 241347·280029
 2016 12 23 971346.280029
 2016 12 27 791352.469971
 2016 12 28 371351·079956
 2016 12 29 481340.700000
 2016 12 30 501340.130000
 2017 01 03  211346·730000
 2017 01 04  791354·020000
 2017 01 05  101352·980000
 2017 01 06  151357.310000
 2017 01 09  951353.580000
 2017 01 10  441355·680000
 2017 01 11  791354.040000
 2017 01 12  941353·290000
 2017 01 13  331356.230000
 2017 01 17  931353.660000
 2017 01 18  491351.250000
 2017 01 19  111352·830000
 2017 01 20  911353·240000
 2017 01 23  151350·380000
 2017 01 24  411359.380000
 2017 01 25  161368.690000
 2017 01 26  511369·550000
 2017 01 27  221368·140000
 2017 01 30  961362.340000
 2017 01 31  851355·770000
 2017 02 01  201362.320000
 2017 02 02  531358.310000
 2017 02 03  861367·700000
 2017 02 06  191366·770000
 2017 02 07  291367.750000
 2017 02 08  711364·780000
 2017 02 09  41374·860000
 2017 02 10  421380.390000
 2017 02 13  351387·340000
 2017 02 14  631390·630000
 2017 02 15  681398.600000
 2017 02 16  61398·810000
 2017 02 17  191398·040000
 2017 02 21  421407.410000
 2017 02 22  241406·260000
 2017 02 23  851407.580000
 2017 02 24  891405·600000
 2017 02 27  461409.320000
 2017 02 28  411407.870000
 2017 03 01  801424·960000
 2017 03 02  761421.800000
 2017 03 03  391413·970000
 2017 03 06  111411·450000
 2017 03 07  171407·900000
 2017 03 08  361406·460000
 2017 03 09  71403.070000
 2017 03 10  561406·640000
 2017 03 13  451405.670000
 2017 03 14  511403.750000
 2017 03 15  641415·710000
 2017 03 16  181415.220000
 2017 03 17  401413·950000
 2017 03 20  271410·430000
 2017 03 21  481411·670000
 2017 03 22  671390.820000
 2017 03 23  31396·390000
 2017 03 24  981395·260000
 2017 03 27  211388.870000
 2017 03 28  981399.860000
 2017 03 29  591400·330000
 2017 03 30  181404·630000
 2017 03 31  721405.800000
 2017 04 03  281403.520000
 2017 04 04  581398·380000
 2017 04 05  701408·870000
 2017 04 06  131399·960000
 2017 04 07  31400·070000
 2017 04 10  761402·660000
 2017 04 11  601396.540000
 2017 04 12  821396.280000
 2017 04 13  921391·450000
 2017 04 17  131392.190000
 2017 04 18  201391·630000
 2017 04 19  431395·290000
 2017 04 20  881401·030000
 2017 04 21  941397·410000
 2017 04 24  71411·110000
 2017 04 25  821420.700000
 2017 04 26  111424·640000
 2017 04 27  701421·360000
 2017 04 28  21421·410000
 2017 05 01  141421.590000
 2017 05 02  41420.600000
 2017 05 03  161416.830000
 2017 05 04  121417·040000
 2017 05 05  751422.280000
 2017 05 08  381423.230000
 2017 05 09  331423.870000
 2017 05 10  681422·590000
 2017 05 11  291421.630000
 2017 05 12  61418·020000
 2017 05 15  461424.590000
 2017 05 16  281425·070000
 2017 05 17  641419·450000
 2017 05 18  281405.810000
 2017 05 19  61414.430000
 2017 05 22  721418.320000
 2017 05 23  921421.660000
 2017 05 24  471424.290000
 2017 05 25  871431·240000
 2017 05 26  81429·610000
 2017 05 30  511428.760000
 2017 05 31  321428·410000
 2017 06 01  901439.050000
 2017 06 02  671445·660000
 2017 06 05  51444.410000
 2017 06 06  791442·100000
 2017 06 07  411441.200000
 2017 06 08  51444·620000
 2017 06 09  411450.110000
 2017 06 12  51440.580000
 2017 06 13  901447·450000
 2017 06 14  51448.920000
 2017 06 15  721441.990000
 2017 06 16  551440·850000
 2017 06 19  131453.080000
 2017 06 20  731451·210000
 2017 06 21  361445.960000
 2017 06 22  991445.020000
 2017 06 23  91445.920000
 2017 06 26  411451.640000
 2017 06 27  961446·280000
 2017 06 28  291448·220000
 2017 06 29  41448·220000
 2017 06 30  651442·180000
 2017 07 03  391446·260000
 2017 07 05  671443.080000
 2017 07 06  491440.120000
 2017 07 07  261437.860000
 2017 07 10  791440·270000
 2017 07 11  551439·200000
 2017 07 12  191449.420000
 2017 07 13  331450·950000
 2017 07 14  541459·350000
 2017 07 17  621459.090000
 2017 07 18  141457·440000
 2017 07 19  151466·020000
 2017 07 20  261468.150000
 2017 07 21  841464.730000
 2017 07 24  601465.550000
 2017 07 25  311471.500000
 2017 07 26  831471·150000
 2017 07 27  381471.870000
 2017 07 28  71464·910000
 2017 07 31  601466.950000
 2017 08 01  381467.250000
 2017 08 02  701467·640000
 2017 08 03  301464·470000
 2017 08 04  111465·570000
 2017 08 07  301466.750000
 2017 08 08  481473.020000
 2017 08 09  301461·030000
 2017 08 10  151458·360000
 2017 08 11  201444·710000
 2017 08 14  671457.450000
 2017 08 15  331457.960000
 2017 08 16  281461·050000
 2017 08 17  981455·600000
 2017 08 18  451439·530000
 2017 08 21  881434.010000
 2017 08 22  331448.470000
 2017 08 23  751445·730000
 2017 08 24  271447·030000
 2017 08 25  711449.170000
 2017 08 28  351447.000000
 2017 08 29  891446·770000
 2017 08 30  821453.630000
 2017 08 31  831463·570000
 2017 09 01  661467.230000
 2017 09 05  41464·320000
 2017 09 06  41460·290000
 2017 09 07  491459·590000
 2017 09 08  831458·260000
 2017 09 11  81471.640000
 2017 09 12  121476.760000
 2017 09 13  191477.710000
 2017 09 14  681477·760000
 2017 09 15  131479.290000
 2017 09 18  501484.630000
 2017 09 19  681484.490000
 2017 09 20  271485·700000
 2017 09 21  571484·730000
 2017 09 22  881483·500000
 2017 09 25  971483·550000
 2017 09 26  921483·870000
 2017 09 27  31491.110000
 2017 09 28  191490·520000
 2017 09 29  321495.490000
 2017 10 02  191502·660000
 2017 10 03  391506·120000
 2017 10 04  631509·310000
 2017 10 05  231515·550000
 2017 10 06  911515·310000
 2017 10 09  781515.280000
 2017 10 10  641516·930000
 2017 10 11  451516.290000
 2017 10 12  131516.460000
 2017 10 13  581517.870000
 2017 10 16  911518·720000
 2017 10 17  981517.840000
 2017 10 18  181520.980000
 2017 10 19  411519.490000
 2017 10 20  381527·460000
 2017 10 23  91528.950000
 2017 10 24  621524.910000
 2017 10 25  161522·910000
 2017 10 26  241521.440000
 2017 10 27  261530.430000
 2017 10 30  271523.630000
 2017 10 31  961528.410000
 2017 11 01  941534·400000
 2017 11 02  271528.750000
 2017 11 03  191532·470000
 2017 11 06  171535.920000
 2017 11 07  161537·540000
 2017 11 08  101535.140000
 2017 11 09  701533·940000
 2017 11 10  441528·590000
 2017 11 13  851530.440000
 2017 11 14  21528·540000
 2017 11 15  371522.670000
 2017 11 16  641533·150000
 2017 11 17  201530.630000
 2017 11 20  531532·250000
 2017 11 21  11542·430000
 2017 11 22  901543.180000
 2017 11 24  651544.500000
 2017 11 27  391545·860000
 2017 11 28  691558.120000
 2017 11 29  601563·130000
 2017 11 30  891575·080000
 2017 12 01  591570.490000
 2017 12 04  731580·370000
 2017 12 05  361568·500000
 2017 12 06  861558·490000
 2017 12 07  391563.350000
 2017 12 08  681570·020000
 2017 12 11  81573.700000
 2017 12 12  761578·610000
 2017 12 13  301580·430000
 2017 12 14  381577.530000
 2017 12 15  871584.780000
 2017 12 18  21594.330000
 2017 12 19  61594·130000
 2017 12 20  881591·790000
 2017 12 21  111593.290000
 2017 12 22  341589·700000
 2017 12 26  691588·300000
 2017 12 27  501590·280000
 2017 12 28  431591.530000
 2017 12 29  661594·150000
 2018 01 02 431595·940000
 2018 01 03 821605.890000
 2018 01 04 721613.840000
 2018 01 05 171621·480000
 2018 01 08 801624·780000
 2018 01 09 631630·630000
 2018 01 10 101625·580000
 2018 01 11 311637·380000
 2018 01 12 541648·130000
 2018 01 16 21659.130000
 2018 01 17 951657.600000
 2018 01 18 771656·310000
 2018 01 19 651660·680000
 2018 01 22 291673.700000
 2018 01 23 901678·940000
 2018 01 24 501685.080000
 2018 01 25 401681·950000
 2018 01 26 11694.230000
 2018 01 29 821693·820000
 2018 01 30 681681.600000
 2018 01 31 291674.710000
 2018 02 01 11671·630000
 2018 02 02 861660.520000
 2018 02 05 751630.130000
 2018 02 06 61593·530000
 2018 02 07 341607·920000
 2018 02 08 381584.630000
 2018 02 09 421557·130000
 2018 02 12 731576·510000
 2018 02 13 331574·690000
 2018 02 14 11595.570000
 2018 02 15 611612·630000
 2018 02 16 551625·890000
 2018 02 20 531616·810000
 2018 02 21 631622.670000
 2018 02 22 531613.130000
 2018 02 23 21621.950000
 2018 02 26 771639.810000
 2018 02 27 381644·310000
 2018 02 28 611627.400000
 2018 03 01 891609.600000
 2018 03 02 111594.060000
 2018 03 05 631612.690000
 2018 03 06 541615·550000
 2018 03 07 171617.490000
 2018 03 08 871622.140000
 2018 03 09 11648·470000
 2018 03 12 271654.329956
 2018 03 13 121657·670044
 2018 03 14 621643.849976
 2018 03 15 401634.890015
 2018 03 16 991634·557617
 2018 03 19 231625.709961
 2018 03 20 161614.189941
 2018 03 21 931623.000000
 2018 03 22 131605.068604
 2018 03 23 271576.229980
 2018 03 26 571577·920044
 2018 03 27 981584·339966
 2018 03 28 391559.300049
 2018 03 29 231575·750000
 2018 04 02 171563·689941
 2018 04 03 171552.010010
 2018 04 05 711582·949951
 2018 04 09 371571.650024
 2018 04 10 521579.589966
 2018 04 11 381577.750000
 2018 04 12 291585·729980
 2018 04 13 191588.709961
 2018 04 16 431592.310059
 2018 04 17 751608.439941
 2018 04 18 561611.739990
 2018 04 19 451605·449951
 2018 04 20 981597·479980
 2018 04 23 651591.640015
 2018 04 24 211592·170044
 2018 04 25 151570.030029
 2018 04 26 471586.829956
 2018 04 27 711587·439941
 2018 05 01 191574.400024
 2018 05 02 551578·849976
 2018 05 03 491565·000000
 2018 05 04 811585.369995
 2018 05 07 691593.729980
 2018 05 09 141604.660034
 2018 05 10 831618·658203
 2018 05 11 91622.079834
 2018 05 14 151627.060059
 2018 05 15 681618·306885
 2018 05 16 571620.270020
 2018 05 17 911623.280029
 2018 05 18 251616.878660
 2018 05 21 191628·480591
 2018 05 22 31630·256836
 2018 05 23 901624.000000
 2018 05 25 951620·949829
 2018 05 29 901616.145752
 2018 05 30 771625.369995
 2018 05 31 961622·060059
 2018 06 01 441628·510742
 2018 06 04 321635.739990
 2018 06 05 611638.912960
 2018 06 06 201651.260010
 2018 06 07 151655.757690
 2018 06 08 221655.020020
 2018 06 11 611660.469971
 2018 06 12 01662·099976
 2018 06 13 771662·520020
 2018 06 14 591660.801270
 2018 06 15 101657·660034
 2018 06 18 991654·797607
 2018 06 19 261653·229980
 2018 06 20 681656·216190
 2018 06 21 631653·069950
 2018 06 22 61648.769043
 2018 06 25 791640.189941
 2018 06 26 01629·300049
 2018 06 27 21636·449951
 2018 06 28 321622.369995
 2018 06 29 811633.099976
 2018 07 02 311624.550049
 2018 07 03 341630·229980
 2018 07 05 171632·520020
 2018 07 06 11648·449950
 2018 07 09 601660·670044
 2018 07 10 911666·494385
 2018 07 11 221661.609985
 2018 07 12 341666·719971
 2018 07 13 131670·250000
 2018 07 16 301668·750000
 2018 07 17 371674.010010
 2018 07 18 981676·000000
 2018 07 19 411674·800049
 2018 07 20 311672·829956
 2018 07 23 721672.010010
 2018 07 24 381682·469971
 2018 07 25 191689·420040
 2018 07 26 21689·959960
 2018 07 27 681689.290040
 2018 07 30 231673·739990
 2018 07 31 481675.699950
 2018 08 01 741676·270020
 2018 08 02 851680·589966
 2018 08 03 461685.040039
 2018 08 06 521693·290039
 2018 08 07 41699·449951
 2018 08 08 131698.680054
 2018 08 09 281700.030029
 2018 08 10 821692·339966
 2018 08 13 731689·189940
 2018 08 14 641689.300049
 2018 08 15 121685·729980
 2018 08 16 131692·619995
 2018 08 17 881695.439941
 2018 08 20 771698·630005
 2018 08 21 671708.209960
 2018 08 22 471705.469971
 2018 08 23 821706·410034
 2018 08 24 131710·920044
 2018 08 27 871723.459961
 2018 08 28 81726.369995
 2018 08 29 91733·699951
 2018 08 30 611731.430054
 2018 08 31 921727·630005
 2018 09 04 461725·969971
 2018 09 05 531722·790039
 2018 09 06 331719·890015
 2018 09 07 261714.469971
 2018 09 10 381715·449950
 2018 09 11 191719·220000
 2018 09 12 691719.180000
 2018 09 13 581727·020000
 2018 09 14 831728.515991
 2018 09 17 401726.280000
 2018 09 18 301727·840000
 2018 09 19 821728.070000
 2018 09 20 61740·060000
 2018 09 21 711743·650000
 2018 09 24 41734·340000
 2018 09 25 171733.040000
 2018 09 26 591736.740000
 2018 09 27 961733.250000
 2018 09 28 51730.110000


 2018 10 01 71738·460000
 2018 10 02 171731·690000
 2018 10 03 191736·070000
 2018 10 04 691728.130000
 2018 10 05 221717.740000
 2018 10 08 801704·370000
 2018 10 09 741706·990000
 2018 10 10 611697.680000
 2018 10 11 551648.360000
 2018 10 12 731637·010000
 2018 10 15 161636·840000
 2018 10 16 681660.880000
 2018 10 17 261661.750000
 2018 10 18 471656·290000
 2018 10 19 271649·180000
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

    Subscribers can access data in Excel spreadsheet, and Copy & Paste formats.

    Sites of Interest: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys *

     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