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  46178·960007
 1987 09 11  62181.470001
 1987 09 14  12182·250000
 1987 09 15  17181.789993
 1987 09 16  23180.630005
 1987 09 17  77178.449997
 1987 09 18  30178.770004
 1987 09 21  60178·970001
 1987 09 22  29179·419998
 1987 09 23  54180.619995
 1987 09 24  11181.009995
 1987 09 25  65180.330002
 1987 09 28  14182.610001
 1987 09 29  72182.360001
 1987 09 30  69181.460007
 1987 10 01  75184.139999
 1987 10 02  54184·949997
 1987 10 05  40184·940002
 1987 10 06  41184.800003
 1987 10 07  59180·550003
 1987 10 08  48180.220001
 1987 10 09  89177.929993
 1987 10 12  90176·070007
 1987 10 13  12177.250000
 1987 10 14  23177.250000
 1987 10 15  76172.699997
 1987 10 16  4169·190002
 1987 10 19  52160·679993
 1987 10 20  29139·720001
 1987 10 21  81145.470001
 1987 10 22  95145·330002
 1987 10 23  25140.240005
 1987 10 26  41138·949997
 1987 10 27  13132.410004
 1987 10 28  3130.869995
 1987 10 29  98136·309998
 1987 10 30  60140.929993
 1987 11 02  2142·250000
 1987 11 03  89142·259995
 1987 11 04  67139·589996
 1987 11 05  11142·169998
 1987 11 06  5142·979996
 1987 11 09  42139.910004
 1987 11 10  49136.320007
 1987 11 11  44136·339996
 1987 11 12  3139.389999
 1987 11 13  74139·169998
 1987 11 16  91139·240005
 1987 11 17  34137.919998
 1987 11 18  5137·130005
 1987 11 19  23137.139999
 1987 11 20  59135.050003
 1987 11 23  83135·580002
 1987 11 24  40138·080002
 1987 11 25  53137.490005
 1987 11 27  50136.460007
 1987 11 30  15134·729996
 1987 12 01  65130·970001
 1987 12 02  50131·080002
 1987 12 03  81130.839996
 1987 12 04  82126.550003
 1987 12 07  63127.400002
 1987 12 08  29130·410004
 1987 12 09  98133·100006
 1987 12 10  57133.139999
 1987 12 11  40131.130005
 1987 12 14  27134.679993
 1987 12 15  68136·380005
 1987 12 16  43138·139999
 1987 12 17  28138.429993
 1987 12 18  6139·250000
 1987 12 21  87139.770004
 1987 12 22  63139·630005
 1987 12 23  83141.389999
 1987 12 24  55141·369995
 1987 12 28  73140.940002
 1987 12 29  69137.649994
 1987 12 30  86138·820007
 1987 12 31  86138.820007
 1988 01 04 71143.320007
 1988 01 05 35146.320007
 1988 01 06 46145.589996
 1988 01 07 38146·389999
 1988 01 08 49146.350006
 1988 01 11 63139·229996
 1988 01 12 92139.229996
 1988 01 13 74139.720001
 1988 01 14 3138.929993
 1988 01 15 78142.289993
 1988 01 18 82142·029999
 1988 01 19 80142.309998
 1988 01 20 50140·639999
 1988 01 21 30137·929993
 1988 01 22 97139.190002
 1988 01 25 71142.220001
 1988 01 26 35141.960007
 1988 01 27 94142·360001
 1988 01 28 45142.750000
 1988 01 29 84144·539993
 1988 02 01 28145·270004
 1988 02 02 71144·309998
 1988 02 03 56144·899994
 1988 02 04 81142.850006
 1988 02 05 22143·360001
 1988 02 08 86142.139999
 1988 02 09 88142·330002
 1988 02 10 52144·979996
 1988 02 11 37145·570007
 1988 02 12 90146·139999
 1988 02 16 21146.649994
 1988 02 17 8147.529999
 1988 02 18 16146·679993
 1988 02 19 57147·679993
 1988 02 22 64149·759995
 1988 02 23 87149.929993
 1988 02 24 29150·190002
 1988 02 25 90151.250000
 1988 02 26 46148.949997
 1988 02 29 53151·429993
 1988 03 01 70151·580002
 1988 03 02 11152·190002
 1988 03 03 25152.199997
 1988 03 04 93152·160004
 1988 03 07 58151.960007
 1988 03 08 74153·259995
 1988 03 09 83153·729996
 1988 03 10 21153.119995
 1988 03 11 37150·710007
 1988 03 14 51151·440002
 1988 03 15 26151.449997
 1988 03 16 74152.610001
 1988 03 17 77154·000000
 1988 03 18 45154·649994
 1988 03 21 86153.929993
 1988 03 22 15153.149994
 1988 03 23 71153·330002
 1988 03 24 80153·029999
 1988 03 25 20150.270004
 1988 03 28 31147·839996
 1988 03 29 39148.720001
 1988 03 30 6149.119995
 1988 03 31 8147·970001
 1988 04 04 37147·970001
 1988 04 05 25147·529999
 1988 04 06 0150.850006
 1988 04 07 59151·759995
 1988 04 08 69153.380005
 1988 04 11 98153·589996
 1988 04 12 61154·389999
 1988 04 13 2154.320007
 1988 04 14 91154.210007
 1988 04 15 52148·350006
 1988 04 18 16148.080002
 1988 04 19 96149·429993
 1988 04 20 90147.559998
 1988 04 21 6148·220001
 1988 04 22 13148.380005
 1988 04 25 21149.559998
 1988 04 26 79150.440002
 1988 04 27 4150.539993
 1988 04 28 29150·029999
 1988 04 29 85149·529999
 1988 05 02 97149.169998
 1988 05 03 16150.229996
 1988 05 04 64150·070007
 1988 05 05 18148·750000
 1988 05 06 6148.660004
 1988 05 09 35147·559998
 1988 05 10 44147.410004
 1988 05 11 79147.050003
 1988 05 12 94145.520004
 1988 05 13 82146·570007
 1988 05 16 19147·429993
 1988 05 17 47148·330002
 1988 05 18 74146.020004
 1988 05 19 99144.259995
 1988 05 20 63144·809998
 1988 05 23 30144·520004
 1988 05 24 84144.660004
 1988 05 25 56145.619995
 1988 05 26 79145·520004
 1988 05 27 60145·460007
 1988 05 31 86149·089996
 1988 06 01 48151·770004
 1988 06 02 90151.570007
 1988 06 03 93151.809998
 1988 06 06 69151·949997
 1988 06 07 92152·119995
 1988 06 08 48154.470001
 1988 06 09 11154·690002
 1988 06 10 46155·279999
 1988 06 13 35154·750000
 1988 06 14 28156.779999
 1988 06 15 20156·160004
 1988 06 16 54156·160004
 1988 06 17 44154.449997
 1988 06 20 30154.320007
 1988 06 21 53154.809998
 1988 06 22 56157.410004
 1988 06 23 14157.059998
 1988 06 24 79156·839996
 1988 06 27 65156·289993
 1988 06 28 40155·800003
 1988 06 29 63156·080002
 1988 06 30 27156.520004
 1988 07 01 38156·649994
 1988 07 05 20157·580002
 1988 07 06 37157·860001
 1988 07 07 47155.860001
 1988 07 08 79155.899994
 1988 07 11 32155·589996
 1988 07 12 4155·210007
 1988 07 13 42154·509995
 1988 07 14 20155·039993
 1988 07 15 40155·720001
 1988 07 18 58155.720001
 1988 07 19 36155.250000
 1988 07 20 18154·570007
 1988 07 21 32154.500000
 1988 07 22 19152.850006
 1988 07 25 79151.970001
 1988 07 26 53152·350006
 1988 07 27 21152·259995
 1988 07 28 30152·389999
 1988 07 29 47155.080002
 1988 08 01 33155.520004
 1988 08 02 44155.979996
 1988 08 03 61155.970001
 1988 08 04 41156.369995
 1988 08 05 89155·399994
 1988 08 08 64155·490005
 1988 08 09 6154.470001
 1988 08 10 85152·539993
 1988 08 11 77150·479996
 1988 08 12 70150·440002
 1988 08 15 84150.300003
 1988 08 16 30150·089996
 1988 08 17 81149·889999
 1988 08 18 74150.330002
 1988 08 19 40150.179993
 1988 08 22 52149.500000
 1988 08 23 5147·970001
 1988 08 24 14149.580002
 1988 08 25 41149.580002
 1988 08 26 51149.050003
 1988 08 29 82150.320007
 1988 08 30 53150·600006
 1988 08 31 83150·990005
 1988 09 01 52150.059998
 1988 09 02 69151·460007
 1988 09 06 78152.419998
 1988 09 07 85152.559998
 1988 09 08 6152·440002
 1988 09 09 47153·410004
 1988 09 12 4153.229996
 1988 09 13 90153.110001
 1988 09 14 87154·089996
 1988 09 15 22154.220001
 1988 09 16 67154·740005
 1988 09 19 68154.710007
 1988 09 20 98154.419998
 1988 09 21 27154.770004
 1988 09 22 30154.820007
 1988 09 23 14154.630005
 1988 09 26 62154.440002
 1988 09 27 17154·119995
 1988 09 28 82154.029999
 1988 09 29 45155.929993
 1988 09 30 30156·880005
 1988 10 03 75155.699997
 1988 10 04 36155·389999
 1988 10 05 7155.759995
 1988 10 06 78155.820007
 1988 10 07 8158·449997
 1988 10 10 28158.639999
 1988 10 11 68158·520004
 1988 10 12 6158.369995
 1988 10 13 46157·179993
 1988 10 14 23157·789993
 1988 10 17 23157·539993
 1988 10 18 39158.839996
 1988 10 19 47159.419998
 1988 10 20 7160·539993
 1988 10 21 90160·860001
 1988 10 24 28161·000000
 1988 10 25 92160·440002
 1988 10 26 95160.289993
 1988 10 27 14159.699997
 1988 10 28 48158·559998
 1988 10 31 88158.360001
 1988 11 01 23158.610001
 1988 11 02 65158·539993
 1988 11 03 0158·949997
 1988 11 04 66158·449997
 1988 11 07 55157·110001
 1988 11 08 35156.580002
 1988 11 09 9156.330002
 1988 11 10 84155·869995
 1988 11 11 78155·610001
 1988 11 14 45153·300003
 1988 11 15 25152·910004
 1988 11 16 22152·759995
 1988 11 17 6151·089996
 1988 11 18 38151.460007
 1988 11 21 24151.440002
 1988 11 22 88151·789993
 1988 11 23 76152.729996
 1988 11 25 84152.509995
 1988 11 28 6152.369995
 1988 11 29 12153·559998
 1988 11 30 51155·149994
 1988 12 01 77154·990005
 1988 12 02 96154·619995
 1988 12 05 52156.070007
 1988 12 06 20157·089996
 1988 12 07 35157·699997
 1988 12 08 46157·360001
 1988 12 09 90157.119995
 1988 12 12 94157·610001
 1988 12 13 3156·550003
 1988 12 14 30156·410004
 1988 12 15 31156.029999
 1988 12 16 12156.479996
 1988 12 19 51157·740005
 1988 12 20 48158·419998
 1988 12 21 8157.190002
 1988 12 22 38157.199997
 1988 12 23 71157·419998
 1988 12 27 27157.470001
 1988 12 28 78157.190002
 1988 12 29 57158.279999
 1988 12 30 85158·460007
 1989 01 03  16157.809998
 1989 01 04  21158.759995
 1989 01 05  84159.690002
 1989 01 06  34160.039993
 1989 01 09  91160.050003
 1989 01 10  44159.949997
 1989 01 11  57160.100006
 1989 01 12  90161·300003
 1989 01 13  52161·100006
 1989 01 16  80161·529999
 1989 01 17  38161·220001
 1989 01 18  45162.490005
 1989 01 19  25163·160004
 1989 01 20  85162.759995
 1989 01 23  15163·119995
 1989 01 24  19163.350006
 1989 01 25  60163.770004
 1989 01 26  39165·410004
 1989 01 27  2167.289993
 1989 01 30  56166.889999
 1989 01 31  32168.199997
 1989 02 01  51168.669998
 1989 02 02  35168.639999
 1989 02 03  26168.610001
 1989 02 06  42168·389999
 1989 02 07  52170·149994
 1989 02 08  78170·320007
 1989 02 09  22169·449997
 1989 02 10  15167.919998
 1989 02 13  98166.089996
 1989 02 14  19166.800003
 1989 02 15  64166.970001
 1989 02 16  2167.470001
 1989 02 17  71168.449997
 1989 02 21  71168·460007
 1989 02 22  95167·949997
 1989 02 23  78165·960007
 1989 02 24  78165.960007
 1989 02 27  71163·960007
 1989 02 28  85164.580002
 1989 03 01  44165.110001
 1989 03 02  50165.270004
 1989 03 03  83165·779999
 1989 03 06  28167·460007
 1989 03 07  24167.690002
 1989 03 08  44167.979996
 1989 03 09  94167.539993
 1989 03 10  43167.169998
 1989 03 13  69168.250000
 1989 03 14  41168.300003
 1989 03 15  18168·580002
 1989 03 16  74170.089996
 1989 03 17  55169.919998
 1989 03 20  49166·350006
 1989 03 21  91165.970001
 1989 03 22  91165·610001
 1989 03 23  82165.610001
 1989 03 27  98165.119995
 1989 03 28  77165.990005
 1989 03 29  87166·240005
 1989 03 30  75166·789993
 1989 03 31  46167·619995
 1989 04 03  65168·649994
 1989 04 04  82168·449997
 1989 04 05  85168·520004
 1989 04 06  74168·470001
 1989 04 07  66169.210007
 1989 04 10  20169·460007
 1989 04 11  87169·949997
 1989 04 12  88170·410004
 1989 04 13  19170.169998
 1989 04 14  69171·509995
 1989 04 17  81171·500000
 1989 04 18  22173.500000
 1989 04 19  86174.250000
 1989 04 20  25174·479996
 1989 04 21  93175·240005
 1989 04 24  30175·240005
 1989 04 25  56175.300003
 1989 04 26  6174.339996
 1989 04 27  74175.910004
 1989 04 28  95175·729996
 1989 05 01  42175·740005
 1989 05 02  56176.119995
 1989 05 03  98175·360001
 1989 05 04  23175.399994
 1989 05 05  80176.559998
 1989 05 08  45175·160004
 1989 05 09  67174.779999
 1989 05 10  46174.360001
 1989 05 11  35174.940002
 1989 05 12  67178.169998
 1989 05 15  5179·330002
 1989 05 16  20179.330002
 1989 05 17  93180.429993
 1989 05 18  40180.779999
 1989 05 19  63182.270004
 1989 05 22  28183.130005
 1989 05 23  69182.600006
 1989 05 24  9181·330002
 1989 05 25  16181.639999
 1989 05 26  76182·750000
 1989 05 30  0183.250000
 1989 05 31  43182.770004
 1989 06 01  64183.539993
 1989 06 02  95185·199997
 1989 06 05  48185.339996
 1989 06 06  37184.570007
 1989 06 07  34186.100006
 1989 06 08  43186·250000
 1989 06 09  1186.179993
 1989 06 12  9185.949997
 1989 06 13  75185·729996
 1989 06 14  0184·970001
 1989 06 15  74184.410004
 1989 06 16  3183·039993
 1989 06 19  63183·169998
 1989 06 20  74183·580002
 1989 06 21  2183·089996
 1989 06 22  89183.309998
 1989 06 23  98186·020004
 1989 06 26  95186.160004
 1989 06 27  50186·660004
 1989 06 28  61186.350006
 1989 06 29  6184.949997
 1989 06 30  22181·779999
 1989 07 03  5181.369995
 1989 07 05  37182.220001
 1989 07 06  36182.619995
 1989 07 07  35184.789993
 1989 07 10  80185·500000
 1989 07 11  63187·139999
 1989 07 12  65187·220001
 1989 07 13  40187·350006
 1989 07 14  13188.029999
 1989 07 17  7188·619995
 1989 07 18  93188.399994
 1989 07 19  71190.059998
 1989 07 20  67190.830002
 1989 07 21  63189·919998
 1989 07 24  45189.919998
 1989 07 25  83189.960007
 1989 07 26  30190.820007
 1989 07 27  51192·880005
 1989 07 28  71193·350006
 1989 07 31  57195·009995
 1989 08 01  14195·990005
 1989 08 02  14194·309998
 1989 08 03  48194·869995
 1989 08 04  2195.029999
 1989 08 07  58196·970001
 1989 08 08  22197·210007
 1989 08 09  75197·809998
 1989 08 10  47197·399994
 1989 08 11  24198.270004
 1989 08 14  69195.350006
 1989 08 15  77195·039993
 1989 08 16  50195.699997
 1989 08 17  0195.690002
 1989 08 18  74195.570007
 1989 08 21  6195·699997
 1989 08 22  93193·039993
 1989 08 23  0194·809998
 1989 08 24  81198.210007
 1989 08 25  36198.770004
 1989 08 28  82198·500000
 1989 08 29  60198·520004
 1989 08 30  60198·589996
 1989 08 31  68198.350006
 1989 09 01  49199.559998
 1989 09 05  45199.759995
 1989 09 06  4199·050003
 1989 09 07  27197·869995
 1989 09 08  50197·350006
 1989 09 11  41197·259995
 1989 09 12  32197.580002
 1989 09 13  64197.970001
 1989 09 14  67195.800003
 1989 09 15  63195.149994
 1989 09 18  89195.690002
 1989 09 19  54196.389999
 1989 09 20  7195.990005
 1989 09 21  46196·679993
 1989 09 22  45196.220001
 1989 09 25  97196·029999
 1989 09 26  1195·949997
 1989 09 27  56195·220001
 1989 09 28  92196.910004
 1989 09 29  19197·910004
 1989 10 02  6198.410004
 1989 10 03  78200·300003
 1989 10 04  50201.699997
 1989 10 05  71201.860001
 1989 10 06  3202.720001
 1989 10 09  28203.100006
 1989 10 10  64203·449997
 1989 10 11  27202·750000
 1989 10 12  0201·610001
 1989 10 13  41200.839996
 1989 10 16  2193.050003
 1989 10 17  88193.039993
 1989 10 18  28193·300003
 1989 10 19  81196·410004
 1989 10 20  59195.960007
 1989 10 23  79196·110001
 1989 10 24  44194.380005
 1989 10 25  36193·750000
 1989 10 26  53192.880005
 1989 10 27  52190·610001
 1989 10 30  28189·750000
 1989 10 31  19191·539993
 1989 11 01  29192·169998
 1989 11 02  80191.949997
 1989 11 03  88191.119995
 1989 11 06  68190.240005
 1989 11 07  57188·580002
 1989 11 08  65191.000000
 1989 11 09  56190·789993
 1989 11 10  46190·990005
 1989 11 13  29191·589996
 1989 11 14  32191.630005
 1989 11 15  88191.720001
 1989 11 16  40191·919998
 1989 11 17  66192.479996
 1989 11 20  31192.399994
 1989 11 21  66191.380005
 1989 11 22  63192.110001
 1989 11 24  11193.259995
 1989 11 27  38194·229996
 1989 11 28  96194.320007
 1989 11 29  54194.100006
 1989 11 30  34194.300003
 1989 12 01  54196·770004
 1989 12 04  10196.729996
 1989 12 05  75197·139999
 1989 12 06  28196.039993
 1989 12 07  2196·009995
 1989 12 08  64195·770004
 1989 12 11  14195·339996
 1989 12 12  13196.500000
 1989 12 13  35197·440002
 1989 12 14  41196.860001
 1989 12 15  84196.199997
 1989 12 18  34195.520004
 1989 12 19  27191·750000
 1989 12 20  47191·550003
 1989 12 21  23192.300003
 1989 12 22  58193.889999
 1989 12 26  79194·110001
 1989 12 27  14194.809998
 1989 12 28  94195.720001
 1989 12 29  81197·279999
 1990 01 02 16200.330002
 1990 01 03 97200·869995
 1990 01 04 85200·110001
 1990 01 05 21198·559998
 1990 01 08 88197·649994
 1990 01 09 80197·660004
 1990 01 10 7195·509995
 1990 01 11 23195.320007
 1990 01 12 71194·500000
 1990 01 15 68189·949997
 1990 01 16 1190.059998
 1990 01 17 55190·850006
 1990 01 18 65188.729996
 1990 01 19 93189.880005
 1990 01 22 28189.660004
 1990 01 23 12185.820007
 1990 01 24 96185·119995
 1990 01 25 12185.080002
 1990 01 26 76183.220001
 1990 01 29 13182.330002
 1990 01 30 14181.160004
 1990 01 31 7182·509995
 1990 02 01 58182.929993
 1990 02 02 3184.550003
 1990 02 05 95184·710007
 1990 02 06 83184.250000
 1990 02 07 12185·570007
 1990 02 08 49186·869995
 1990 02 09 38186·229996
 1990 02 12 73185.809998
 1990 02 13 1184.580002
 1990 02 14 47185·399994
 1990 02 15 70186·410004
 1990 02 16 34186·720001
 1990 02 20 12185·369995
 1990 02 21 16182·889999
 1990 02 22 40184·220001
 1990 02 23 46181.839996
 1990 02 26 60182·850006
 1990 02 27 99184·529999
 1990 02 28 24185·410004
 1990 03 01 17186.059998
 1990 03 02 81186.949997
 1990 03 05 66187·330002
 1990 03 06 23188·110001
 1990 03 07 79188·610001
 1990 03 08 38189.539993
 1990 03 09 11189.440002
 1990 03 12 61188.889999
 1990 03 13 87188.789993
 1990 03 14 20188·220001
 1990 03 15 53188·839996
 1990 03 16 89190·300003
 1990 03 19 24191·149994
 1990 03 20 39191·490005
 1990 03 21 36190.429993
 1990 03 22 83189·279999
 1990 03 23 96188·050003
 1990 03 26 33189·139999
 1990 03 27 30189.929993
 1990 03 28 43190.279999
 1990 03 29 35190·059998
 1990 03 30 65189·690002
 1990 04 02 28189.139999
 1990 04 03 95190·869995
 1990 04 04 97191.139999
 1990 04 05 23190.360001
 1990 04 06 50189·800003
 1990 04 09 88189·690002
 1990 04 10 64189.949997
 1990 04 11 20190·289993
 1990 04 12 39191.309998
 1990 04 16 98192·619995
 1990 04 17 43191·520004
 1990 04 18 94191·589996
 1990 04 19 66189·289993
 1990 04 20 26188·089996
 1990 04 23 66186.339996
 1990 04 24 7185·059998
 1990 04 25 24184·839996
 1990 04 26 96185.270004
 1990 04 27 89185.149994
 1990 04 30 48183·910004
 1990 05 01 31184·789993
 1990 05 02 60185·610001
 1990 05 03 93186·940002
 1990 05 04 29187.649994
 1990 05 07 34188.990005
 1990 05 08 93189·429993
 1990 05 09 85189.860001
 1990 05 10 88190.880005
 1990 05 11 99194·520004
 1990 05 14 94197·580002
 1990 05 15 98196.070007
 1990 05 16 88195.899994
 1990 05 17 23197.000000
 1990 05 18 90196·190002
 1990 05 21 87198.389999
 1990 05 22 18199.399994
 1990 05 23 23198·940002
 1990 05 24 31199.119995
 1990 05 25 34198·710007
 1990 05 29 89199·630005
 1990 05 30 44200·389999
 1990 05 31 93200.220001
 1990 06 01 47201.020004
 1990 06 04 40203·429993
 1990 06 05 55203·960007
 1990 06 06 74203.009995
 1990 06 07 55202.750000
 1990 06 08 34201.460007
 1990 06 11 51200.529999
 1990 06 12 2203·220001
 1990 06 13 17203.330002
 1990 06 14 58202.470001
 1990 06 15 50201.350006
 1990 06 18 27201.199997
 1990 06 19 14198.970001
 1990 06 20 26199.460007
 1990 06 21 96199·750000
 1990 06 22 23200·910004
 1990 06 25 52197·800003
 1990 06 26 76197·440002
 1990 06 27 59197·139999
 1990 06 28 91198·190002
 1990 06 29 63198.919998
 1990 07 02 69199·179993
 1990 07 03 32199.639999
 1990 07 05 57199.470001
 1990 07 06 4198.850006
 1990 07 09 95199.410004
 1990 07 10 36199.229996
 1990 07 11 71199·960007
 1990 07 12 56202.119995
 1990 07 13 66204.160004
 1990 07 16 14204·240005
 1990 07 17 8204.080002
 1990 07 18 27202·970001
 1990 07 19 20201.520004
 1990 07 20 35202.149994
 1990 07 23 69199·660004
 1990 07 24 47196·410004
 1990 07 25 19197·059998
 1990 07 26 93197.160004
 1990 07 27 79196.440002
 1990 07 30 73195.800003
 1990 07 31 52196·690002
 1990 08 01 7196.529999
 1990 08 02 89195·660004
 1990 08 03 87193.300003
 1990 08 06 32189·509995
 1990 08 07 23185·639999
 1990 08 08 73186·110001
 1990 08 09 96187·149994
 1990 08 10 97186·910004
 1990 08 13 8184.649994
 1990 08 14 33187·139999
 1990 08 15 30187.800003
 1990 08 16 9186·929993
 1990 08 17 56182.820007
 1990 08 20 94180.770004
 1990 08 21 48180·009995
 1990 08 22 56177·570007
 1990 08 23 88173.539993
 1990 08 24 6170.529999
 1990 08 27 30176·839996
 1990 08 28 51176.550003
 1990 08 29 48178·360001
 1990 08 30 44177·800003
 1990 08 31 84176.820007
 1990 09 04 32177·020004
 1990 09 05 3177.839996
 1990 09 06 9177·759995
 1990 09 07 40177.570007
 1990 09 10 63178·979996
 1990 09 11 49176.929993
 1990 09 12 26177·020004
 1990 09 13 55177.020004
 1990 09 14 30174.979996
 1990 09 17 4174·380005
 1990 09 18 47174·660004
 1990 09 19 12174·910004
 1990 09 20 47173.649994
 1990 09 21 14171·130005
 1990 09 24 45170·570007
 1990 09 25 16168.619995
 1990 09 26 51168·619995
 1990 09 27 46168.050003
 1990 09 28 21167·110001
 1990 10 01 0171.789993
 1990 10 02 6174.360001
 1990 10 03 95172·440002
 1990 10 04 2170·830002
 1990 10 05 19171.339996
 1990 10 08 0171.580002
 1990 10 09 80170·839996
 1990 10 10 36166.779999
 1990 10 11 56164·360001
 1990 10 12 44163.860001
 1990 10 15 46165·610001
 1990 10 16 1165·479996
 1990 10 17 18163·979996
 1990 10 18 78166·399994
 1990 10 19 61169.690002
 1990 10 22 95171.389999
 1990 10 23 35171.039993
 1990 10 24 64170·270004
 1990 10 25 20170·419998
 1990 10 26 45168·740005
 1990 10 29 65167·100006
 1990 10 30 90165.289993
 1990 10 31 41166·070007
 1990 11 01 0166.820007
 1990 11 02 89169·360001
 1990 11 05 69170.839996
 1990 11 06 69171·009995
 1990 11 07 37169.610001
 1990 11 08 14168·529999
 1990 11 09 39170·639999
 1990 11 12 74174·029999
 1990 11 13 55174·020004
 1990 11 14 71175.309998
 1990 11 15 62174·809998
 1990 11 16 48173·949997
 1990 11 19 80174.289993
 1990 11 20 17174·250000
 1990 11 21 27172.479996
 1990 11 23 12172.979996
 1990 11 26 63172.660004
 1990 11 27 34173·830002
 1990 11 28 46174.759995
 1990 11 29 9173.789993
 1990 11 30 78176·169998
 1990 12 03 29177·479996
 1990 12 04 57178.440002
 1990 12 05 8180.550003
 1990 12 06 26182·830002
 1990 12 07 32180·169998
 1990 12 10 24179·970001
 1990 12 11 5179.970001
 1990 12 12 33180.580002
 1990 12 13 1180·839996
 1990 12 14 34180·339996
 1990 12 17 17178.889999
 1990 12 18 49180·529999
 1990 12 19 18180.940002
 1990 12 20 0181·089996
 1990 12 21 89181.830002
 1990 12 24 50181·490005
 1990 12 26 88181.460007
 1990 12 27 59181.220001
 1990 12 28 91180·059998
 1990 12 31 34180.860001
 1991 01 02  44180.970001
 1991 01 03  76179.000000
 1991 01 04  15176·800003
 1991 01 07  29176·259995
 1991 01 08  42173.690002
 1991 01 09  37175.800003
 1991 01 10  82172·779999
 1991 01 11  85173.130005
 1991 01 14  64173·130005
 1991 01 15  55171.990005
 1991 01 16  36173.910004
 1991 01 17  76179.779999
 1991 01 18  17181·639999
 1991 01 21  70181.630005
 1991 01 22  45181·429993
 1991 01 23  4181.509995
 1991 01 24  31184.160004
 1991 01 25  42185.020004
 1991 01 28  4185·369995
 1991 01 29  93184.910004
 1991 01 30  65187.750000
 1991 01 31  61189.479996
 1991 02 01  33190.279999
 1991 02 04  94192.630005
 1991 02 05  99194·470001
 1991 02 06  38197·720001
 1991 02 07  74200·259995
 1991 02 08  83198·139999
 1991 02 11  39202·929993
 1991 02 12  13203·899994
 1991 02 13  97203.509995
 1991 02 14  60204·070007
 1991 02 15  19203·679993
 1991 02 19  48203·919998
 1991 02 20  97203.720001
 1991 02 21  49202·279999
 1991 02 22  94204.539993
 1991 02 25  30204·309998
 1991 02 26  93202·789993
 1991 02 27  3203·220001
 1991 02 28  46204.169998
 1991 03 01  73204·750000
 1991 03 04  28205.759995
 1991 03 05  95209.080002
 1991 03 06  82210.169998
 1991 03 07  15208.910004
 1991 03 08  72209·550003
 1991 03 11  27207.710007
 1991 03 12  32207·029999
 1991 03 13  18207·149994
 1991 03 14  18209·179993
 1991 03 15  23207.320007
 1991 03 18  55206·850006
 1991 03 19  71205.949997
 1991 03 20  87204.300003
 1991 03 21  35205·500000
 1991 03 22  31204·059998
 1991 03 25  85205·850006
 1991 03 26  23208.649994
 1991 03 27  37209.929993
 1991 03 28  68209·149994
 1991 04 01  0208·529999
 1991 04 02  93210.850006
 1991 04 03  30212.130005
 1991 04 04  96212·360001
 1991 04 05  78212.020004
 1991 04 08  93210.679993
 1991 04 09  40210.880005
 1991 04 10  73208·809998
 1991 04 11  7211·130005
 1991 04 12  42212·050003
 1991 04 15  16212·500000
 1991 04 16  80215·309998
 1991 04 17  0217·320007
 1991 04 18  84217.160004
 1991 04 19  35215·910004
 1991 04 22  23213.710007
 1991 04 23  94212.979996
 1991 04 24  87212·600006
 1991 04 25  95212.619995
 1991 04 26  35211·059998
 1991 04 29  53211·449997
 1991 04 30  47209.669998
 1991 05 01  24210.919998
 1991 05 02  72211.979996
 1991 05 03  64211.520004
 1991 05 06  82211.520004
 1991 05 07  71211.520004
 1991 05 08  16210.610001
 1991 05 09  41212.789993
 1991 05 10  36213.070007
 1991 05 13  12209·720001
 1991 05 14  73209.500000
 1991 05 15  21207·070007
 1991 05 16  79206.809998
 1991 05 17  47206.990005
 1991 05 20  75207.309998
 1991 05 21  67208·809998
 1991 05 22  4208.860001
 1991 05 23  1209.759995
 1991 05 24  79209·949997
 1991 05 28  67211·949997
 1991 05 29  31212·940002
 1991 05 30  25215.289993
 1991 05 31  65216·229996
 1991 06 03  34216·229996
 1991 06 04  4215·460007
 1991 06 05  95215·619995
 1991 06 06  42214·520004
 1991 06 07  6213·380005
 1991 06 10  93211.389999
 1991 06 11  10212.190002
 1991 06 12  40211·759995
 1991 06 13  45210·020004
 1991 06 14  90212.300003
 1991 06 17  96212.309998
 1991 06 18  17212.100006
 1991 06 19  40210·520004
 1991 06 20  16208.919998
 1991 06 21  3209.630005
 1991 06 24  53209·630005
 1991 06 25  4206.789993
 1991 06 26  14206·309998
 1991 06 27  8207.369995
 1991 06 28  55207·369995
 1991 07 01  74209.339996
 1991 07 02  54209.339996
 1991 07 03  9209.119995
 1991 07 05  56207·940002
 1991 07 08  13209·320007
 1991 07 09  29209.869995
 1991 07 10  33210.830002
 1991 07 11  11209·660004
 1991 07 12  10211.490005
 1991 07 15  60212·500000
 1991 07 16  30212·570007
 1991 07 17  3212.479996
 1991 07 18  76213·789993
 1991 07 19  90214.050003
 1991 07 22  76213·419998
 1991 07 23  38213.389999
 1991 07 24  51210·990005
 1991 07 25  87211.300003
 1991 07 26  70211·789993
 1991 07 29  47212·490005
 1991 07 30  96214·399994
 1991 07 31  47215·190002
 1991 08 01  38215·240005
 1991 08 02  88216·089996
 1991 08 05  0215.080002
 1991 08 06  89216.600006
 1991 08 07  31217·110001
 1991 08 08  41217.419998
 1991 08 09  76216.520004
 1991 08 12  56215.750000
 1991 08 13  24217·800003
 1991 08 14  15217.880005
 1991 08 15  61217·979996
 1991 08 16  18217.250000
 1991 08 19  17214.910004
 1991 08 20  39211·869995
 1991 08 21  18217·330002
 1991 08 22  69218·000000
 1991 08 23  36219.729996
 1991 08 26  71219·240005
 1991 08 27  36219·070007
 1991 08 28  28220·639999
 1991 08 29  31220·770004
 1991 08 30  93220.570007
 1991 09 03  27221.050003
 1991 09 04  39218.600006
 1991 09 05  77217.570007
 1991 09 06  11217·309998
 1991 09 09  29216.679993
 1991 09 10  71216.399994
 1991 09 11  76214.619995
 1991 09 12  56215.919998
 1991 09 13  5216.289993
 1991 09 16  19214·990005
 1991 09 17  51215.600006
 1991 09 18  86215·750000
 1991 09 19  43217.220001
 1991 09 20  2217.300003
 1991 09 23  55217·089996
 1991 09 24  82216·929993
 1991 09 25  56217.070007
 1991 09 26  63217·100006
 1991 09 27  61217·570007
 1991 09 30  51217·160004
 1991 10 01  81217.899994
 1991 10 02  72218.160004
 1991 10 03  71217·240005
 1991 10 04  24215.570007
 1991 10 07  81213·699997
 1991 10 08  23213·399994
 1991 10 09  9213.199997
 1991 10 10  58213.039993
 1991 10 11  46213·500000
 1991 10 14  35216·179993
 1991 10 15  27218·949997
 1991 10 16  34220.320007
 1991 10 17  86220.520004
 1991 10 18  53220.020004
 1991 10 21  0219.919998
 1991 10 22  60219.199997
 1991 10 23  41218·259995
 1991 10 24  45217·770004
 1991 10 25  27216·210007
 1991 10 28  67217·970001
 1991 10 29  72219·259995
 1991 10 30  6220·339996
 1991 10 31  35220·410004
 1991 11 01  11221·160004
 1991 11 04  69219·779999
 1991 11 05  54219·949997
 1991 11 06  74218·940002
 1991 11 07  75220·949997
 1991 11 08  44222.350006
 1991 11 11  34221·279999
 1991 11 12  19223.279999
 1991 11 13  64223·419998
 1991 11 14  34223.869995
 1991 11 15  15223.199997
 1991 11 18  70216·509995
 1991 11 19  11216·460007
 1991 11 20  3214.139999
 1991 11 21  92214·100006
 1991 11 22  53213·710007
 1991 11 25  71211.839996
 1991 11 26  38212·270004
 1991 11 27  82212.279999
 1991 11 29  19211.710007
 1991 12 02  28214·320007
 1991 12 03  53214·479996
 1991 12 04  31214.600006
 1991 12 05  43213·990005
 1991 12 06  87214.979996
 1991 12 09  85214·649994
 1991 12 10  8213.660004
 1991 12 11  24213.550003
 1991 12 12  80214·589996
 1991 12 13  98216.440002
 1991 12 16  6217·020004
 1991 12 17  89216.649994
 1991 12 18  63215·619995
 1991 12 19  78215.619995
 1991 12 20  46217.850006
 1991 12 23  89222.580002
 1991 12 24  19225.139999
 1991 12 26  40227.229996
 1991 12 27  70228·429993
 1991 12 30  97233.080002
 1991 12 31  54234.779999
 1992 01 02 20234·360001
 1992 01 03 48235.729996
 1992 01 06 15235·809998
 1992 01 07 99235·389999
 1992 01 08 82237.110001
 1992 01 09 75237.570007
 1992 01 10 68236.399994
 1992 01 13 12234·970001
 1992 01 14 14237.750000
 1992 01 15 69238·399994
 1992 01 16 7238.470001
 1992 01 17 73237.419998
 1992 01 20 28237·160004
 1992 01 21 74235·600006
 1992 01 22 6236·350006
 1992 01 23 90237·399994
 1992 01 24 63236.270004
 1992 01 27 61236.139999
 1992 01 28 67235.789993
 1992 01 29 94236.669998
 1992 01 30 81233.820007
 1992 01 31 22234.139999
 1992 02 03 15233·089996
 1992 02 04 42235·279999
 1992 02 05 71236.740005
 1992 02 06 77236·119995
 1992 02 07 99236.449997
 1992 02 10 16235.460007
 1992 02 11 44235.809998
 1992 02 12 70237.929993
 1992 02 13 96237.990005
 1992 02 14 21235.720001
 1992 02 18 40235·509995
 1992 02 19 70232·619995
 1992 02 20 6235.419998
 1992 02 21 90235.619995
 1992 02 24 20234·720001
 1992 02 25 72234.139999
 1992 02 26 54235.949997
 1992 02 27 79236.339996
 1992 02 28 73236·509995
 1992 03 02 95235.339996
 1992 03 03 90235·500000
 1992 03 04 71235·240005
 1992 03 05 12233.210007
 1992 03 06 82231.660004
 1992 03 09 91230·490005
 1992 03 10 71232·570007
 1992 03 11 74231.539993
 1992 03 12 3230·190002
 1992 03 13 56231.149994
 1992 03 16 11230.960007
 1992 03 17 23232·710007
 1992 03 18 51233·330002
 1992 03 19 10233·330002
 1992 03 20 48233.589996
 1992 03 23 46233.589996
 1992 03 24 47233·570007
 1992 03 25 5232·690002
 1992 03 26 64232·600006
 1992 03 27 57231.660004
 1992 03 30 34229·429993
 1992 03 31 16229.779999
 1992 04 01 65229·279999
 1992 04 02 92229·389999
 1992 04 03 82227·199997
 1992 04 06 42229.309998
 1992 04 07 83229·350006
 1992 04 08 16225·119995
 1992 04 09 84226.580002
 1992 04 10 10228.699997
 1992 04 13 74229·320007
 1992 04 14 15233·389999
 1992 04 15 60234.580002
 1992 04 16 69234.580002
 1992 04 20 20234·149994
 1992 04 21 4230.910004
 1992 04 22 53231.160004
 1992 04 23 96231.399994
 1992 04 24 28231·630005
 1992 04 27 19230.179993
 1992 04 28 34229.809998
 1992 04 29 90231·759995
 1992 04 30 30233.350006
 1992 05 01 23233·529999
 1992 05 04 96234·949997
 1992 05 05 77235.550003
 1992 05 06 81235·660004
 1992 05 07 5234.960007
 1992 05 08 57234.869995
 1992 05 11 7235.759995
 1992 05 12 64235.770004
 1992 05 13 78234.830002
 1992 05 14 63234.529999
 1992 05 15 56232.619995
 1992 05 18 86232.779999
 1992 05 19 78234·220001
 1992 05 20 83234·570007
 1992 05 21 24234.020004
 1992 05 22 77233·610001
 1992 05 26 70233.240005
 1992 05 27 10232.300003
 1992 05 28 37234·259995
 1992 05 29 95235.339996
 1992 06 01 41235.149994
 1992 06 02 65235·149994
 1992 06 03 44234.710007
 1992 06 04 22234·009995
 1992 06 05 4233·330002
 1992 06 08 90233.199997
 1992 06 09 22232.820007
 1992 06 10 63230.750000
 1992 06 11 96229·830002
 1992 06 12 55231·320007
 1992 06 15 70231·089996
 1992 06 16 50230·949997
 1992 06 17 82229.339996
 1992 06 18 54226·050003
 1992 06 19 14226.789993
 1992 06 22 41226·600006
 1992 06 23 47227.300003
 1992 06 24 7226.979996
 1992 06 25 5227.259995
 1992 06 26 17226.210007
 1992 06 29 7229.259995
 1992 06 30 57229.800003
 1992 07 01 18231·839996
 1992 07 02 84233.300003
 1992 07 06 97232·080002
 1992 07 07 74232.830002
 1992 07 08 52230.160004
 1992 07 09 74232.529999
 1992 07 10 82233.440002
 1992 07 13 51233·589996
 1992 07 14 34234.690002
 1992 07 15 44234.759995
 1992 07 16 50234·580002
 1992 07 17 9234·509995
 1992 07 20 15233·330002
 1992 07 21 75232·919998
 1992 07 22 12232.550003
 1992 07 23 90231·630005
 1992 07 24 68231·630005
 1992 07 27 74231·990005
 1992 07 28 7234·750000
 1992 07 29 65237.520004
 1992 07 30 96238.139999
 1992 07 31 73238·639999
 1992 08 03 98239.009995
 1992 08 04 27239.130005
 1992 08 05 22238.660004
 1992 08 06 28237.399994
 1992 08 07 73237.809998
 1992 08 10 96235·740005
 1992 08 11 98235.919998
 1992 08 12 21235.940002
 1992 08 13 44235·970001
 1992 08 14 15236.199997
 1992 08 17 99236·979996
 1992 08 18 59236.729996
 1992 08 19 50236·889999
 1992 08 20 54235.300003
 1992 08 21 26236·149994
 1992 08 24 72233.199997
 1992 08 25 53230·759995
 1992 08 26 7231·910004
 1992 08 27 3233.350006
 1992 08 28 19232·960007
 1992 08 31 42233.059998
 1992 09 01 92233·589996
 1992 09 02 81234.869995
 1992 09 03 80236·029999
 1992 09 04 28235.190002
 1992 09 08 55234.509995
 1992 09 09 36234·039993
 1992 09 10 62236.110001
 1992 09 11 51236·470001
 1992 09 14 65239·360001
 1992 09 15 67239.350006
 1992 09 16 97237·570007
 1992 09 17 73237.160004
 1992 09 18 15237·779999
 1992 09 21 1237·779999
 1992 09 22 42237.449997
 1992 09 23 81235.240005
 1992 09 24 24235.800003
 1992 09 25 87235·710007
 1992 09 28 77233.960007
 1992 09 29 89234·399994
 1992 09 30 37235·289993
 1992 10 01 2235·399994
 1992 10 02 10234·169998
 1992 10 05 35231.059998
 1992 10 06 23230·020004
 1992 10 07 45230.229996
 1992 10 08 73230.059998
 1992 10 09 82230·039993
 1992 10 12 76229·759995
 1992 10 13 42231.589996
 1992 10 14 21232·070007
 1992 10 15 17231.639999
 1992 10 16 16232·320007
 1992 10 19 43234.309998
 1992 10 20 37235.850006
 1992 10 21 53235·000000
 1992 10 22 85235·380005
 1992 10 23 24235·080002
 1992 10 26 28236·190002
 1992 10 27 28236·649994
 1992 10 28 54237.250000
 1992 10 29 84238·009995
 1992 10 30 24238.130005
 1992 11 02 6239.080002
 1992 11 03 17239·149994
 1992 11 04 50238·210007
 1992 11 05 83237·410004
 1992 11 06 73237·550003
 1992 11 09 92238·720001
 1992 11 10 72238·929993
 1992 11 11 85240·619995
 1992 11 12 43241·009995
 1992 11 13 24240.850006
 1992 11 16 25240.830002
 1992 11 17 39240.000000
 1992 11 18 54241.089996
 1992 11 19 82241.539993
 1992 11 20 10243·250000
 1992 11 23 75243.119995
 1992 11 24 69244·600006
 1992 11 25 61244.809998
 1992 11 27 52246.160004
 1992 11 30 51246·070007
 1992 12 01 75246·179993
 1992 12 02 78245.919998
 1992 12 03 1245·809998
 1992 12 04 46247·020004
 1992 12 07 86248.360001
 1992 12 08 79249·220001
 1992 12 09 32249.220001
 1992 12 10 70248.369995
 1992 12 11 38247·679993
 1992 12 14 33247·940002
 1992 12 15 47246·869995
 1992 12 16 52247·190002
 1992 12 17 97247·869995
 1992 12 18 33250.789993
 1992 12 21 70250.779999
 1992 12 22 50251·149994
 1992 12 23 48250·899994
 1992 12 24 99250·479996
 1992 12 28 53250.470001
 1992 12 29 46252·149994
 1992 12 30 5250.720001
 1992 12 31 75251.289993
 1993 01 04  69250·380005
 1993 01 05  45249.240005
 1993 01 06  6249.070007
 1993 01 07  31249.509995
 1993 01 08  21247·050003
 1993 01 11  80247.240005
 1993 01 12  14247·479996
 1993 01 13  59248.520004
 1993 01 14  32250.300003
 1993 01 15  7252·229996
 1993 01 18  16251.149994
 1993 01 19  80251·529999
 1993 01 20  54250.919998
 1993 01 21  8250·830002
 1993 01 22  26251·960007
 1993 01 25  38253.410004
 1993 01 26  62254.479996
 1993 01 27  89253·100006
 1993 01 28  82251.990005
 1993 01 29  1252·050003
 1993 02 01  56254·110001
 1993 02 02  83254.389999
 1993 02 03  46256·850006
 1993 02 04  64258·350006
 1993 02 05  61258·239990
 1993 02 08  45257.809998
 1993 02 09  6256·910004
 1993 02 10  46255·850006
 1993 02 11  29257·290009
 1993 02 12  58256·619995
 1993 02 16  75254.949997
 1993 02 17  91248.330002
 1993 02 18  34249·970001
 1993 02 19  27248.070007
 1993 02 22  91248.889999
 1993 02 23  68248·589996
 1993 02 24  77251·300003
 1993 02 25  86252.300003
 1993 02 26  17253.050003
 1993 03 01  72253.509995
 1993 03 02  83255·449997
 1993 03 03  90256·850006
 1993 03 04  41256.640015
 1993 03 05  22256.589996
 1993 03 08  3259·170013
 1993 03 09  21259·790009
 1993 03 10  76260.600006
 1993 03 11  61260.940002
 1993 03 12  12259·519989
 1993 03 15  85258.440002
 1993 03 16  59258·730011
 1993 03 17  58258.329987
 1993 03 18  10258.369995
 1993 03 19  15258·790009
 1993 03 22  53257·140015
 1993 03 23  9256·640015
 1993 03 24  23256.910004
 1993 03 25  67257.519989
 1993 03 26  47257·880005
 1993 03 29  32258·359985
 1993 03 30  1258·359985
 1993 03 31  22260.010010
 1993 04 01  53259·000000
 1993 04 02  71257.750000
 1993 04 05  19252·979996
 1993 04 06  87253·500000
 1993 04 07  10253·029999
 1993 04 08  96253.520004
 1993 04 12  79255·809998
 1993 04 13  94257·230011
 1993 04 14  79257·100006
 1993 04 15  0256.559998
 1993 04 16  5256·619995
 1993 04 19  0256.420013
 1993 04 20  49255·460007
 1993 04 21  3254·509995
 1993 04 22  48254·520004
 1993 04 23  86251·440002
 1993 04 26  33250·380005
 1993 04 27  48249·800003
 1993 04 28  82250·410004
 1993 04 29  58250·529999
 1993 04 30  69252.550003
 1993 05 03  5252·940002
 1993 05 04  10254·529999
 1993 05 05  49255.410004
 1993 05 06  19254·850006
 1993 05 07  69254·169998
 1993 05 10  55255·020004
 1993 05 11  15254.820007
 1993 05 12  72254.940002
 1993 05 13  58254·800003
 1993 05 14  68251.899994
 1993 05 17  38252.029999
 1993 05 18  40252·509995
 1993 05 19  16255·919998
 1993 05 20  26257.649994
 1993 05 21  24257·640015
 1993 05 24  61256·440002
 1993 05 25  13256·839996
 1993 05 26  27259·470001
 1993 05 27  5260.119995
 1993 05 28  99258.959991
 1993 06 01  42260·579987
 1993 06 02  98260.130005
 1993 06 03  37259·839996
 1993 06 04  40259.250000
 1993 06 07  23258.019989
 1993 06 08  88256·010010
 1993 06 09  3255·600006
 1993 06 10  99255.089996
 1993 06 11  0256·019989
 1993 06 14  74256·309998
 1993 06 15  8256·329987
 1993 06 16  12256.059998
 1993 06 17  42256·750000
 1993 06 18  55256.589996
 1993 06 21  85255·300003
 1993 06 22  43255·410004
 1993 06 23  43255.179993
 1993 06 24  58255.929993
 1993 06 25  91256·899994
 1993 06 28  79259.250000
 1993 06 29  23259·290009
 1993 06 30  32259·440002
 1993 07 01  6259.260010
 1993 07 02  34258.459991
 1993 07 06  25257·510010
 1993 07 07  52255·720001
 1993 07 08  37258.230011
 1993 07 09  46258.579987
 1993 07 12  19258.790009
 1993 07 13  20259.579987
 1993 07 14  17260·079987
 1993 07 15  77259·619995
 1993 07 16  98259·149994
 1993 07 19  61257·589996
 1993 07 20  1257·779999
 1993 07 21  14257·630005
 1993 07 22  83257·470001
 1993 07 23  24257·269989
 1993 07 26  72258.760010
 1993 07 27  72258.779999
 1993 07 28  16258·309998
 1993 07 29  86259·459991
 1993 07 30  35259·250000
 1993 08 02  88259·329987
 1993 08 03  68259.600006
 1993 08 04  47259·570007
 1993 08 05  24259.579987
 1993 08 06  25259·429993
 1993 08 09  32260.750000
 1993 08 10  31260.369995
 1993 08 11  93260·440002
 1993 08 12  70260.910004
 1993 08 13  27259·970001
 1993 08 16  91261·529999
 1993 08 17  26262.140015
 1993 08 18  37263·940002
 1993 08 19  99263.730011
 1993 08 20  0263·519989
 1993 08 23  28263.440002
 1993 08 24  64265.399994
 1993 08 25  14266·549988
 1993 08 26  60266·649994
 1993 08 27  31265·859985
 1993 08 30  13266.739990
 1993 08 31  69267·459991
 1993 09 01  95267·760010
 1993 09 02  92268·010010
 1993 09 03  72267·260010
 1993 09 07  82267·079987
 1993 09 08  56265.140015
 1993 09 09  92264·410004
 1993 09 10  54266·769989
 1993 09 13  97267.579987
 1993 09 14  19266·859985
 1993 09 15  39266·350006
 1993 09 16  98266.329987
 1993 09 17  83265.589996
 1993 09 20  84265·950012
 1993 09 21  64263·910004
 1993 09 22  65264·420013
 1993 09 23  35265.760010
 1993 09 24  76265.890015
 1993 09 27  23267.730011
 1993 09 28  44267·890015
 1993 09 29  71268.339996
 1993 09 30  45267.600006
 1993 10 01  97267·980011
 1993 10 04  48268·109985
 1993 10 05  37268.790009
 1993 10 06  68268.309998
 1993 10 07  95267.579987
 1993 10 08  15267·329987
 1993 10 11  0267.679993
 1993 10 12  44268·290009
 1993 10 13  47268·570007
 1993 10 14  7271·079987
 1993 10 15  55273.029999
 1993 10 18  99272.559998
 1993 10 19  10271.279999
 1993 10 20  13269.670013
 1993 10 21  21269·309998
 1993 10 22  84270.160004
 1993 10 25  65268·339996
 1993 10 26  45268.130005
 1993 10 27  42268.390015
 1993 10 28  73270.429993
 1993 10 29  20270·450012
 1993 11 01  41271·209991
 1993 11 02  88271.209991
 1993 11 03  66270·929993
 1993 11 04  6267.309998
 1993 11 05  64264.839996
 1993 11 08  53266.070007
 1993 11 09  91267.459991
 1993 11 10  79267.559998
 1993 11 11  2268·440002
 1993 11 12  55268.829987
 1993 11 15  96268.989990
 1993 11 16  21268.679993
 1993 11 17  68269.049988
 1993 11 18  39267·230011
 1993 11 19  57266.250000
 1993 11 22  39265·549988
 1993 11 23  99264.500000
 1993 11 24  74265·579987
 1993 11 26  75266.149994
 1993 11 29  65267·059998
 1993 11 30  60266·279999
 1993 12 01  54266·920013
 1993 12 02  75266.890015
 1993 12 03  55267·980011
 1993 12 06  37268·799988
 1993 12 07  99268·910004
 1993 12 08  7268.910004
 1993 12 09  90268.720001
 1993 12 10  43267·739990
 1993 12 13  52267.959991
 1993 12 14  47268·160004
 1993 12 15  78266·570007
 1993 12 16  17266·790009
 1993 12 17  82268.260010
 1993 12 20  95268.670013
 1993 12 21  50268·190002
 1993 12 22  20268·559998
 1993 12 23  85269.450012
 1993 12 27  76270.549988
 1993 12 28  62271·190002
 1993 12 29  42271·429993
 1993 12 30  78271·420013
 1993 12 31  42271.679993
 1994 01 03 97270.299988
 1994 01 04 95269·700012
 1994 01 05 6270.079987
 1994 01 06 67270·760010
 1994 01 07 61271·339996
 1994 01 10 17273.790009
 1994 01 11 38273·799988
 1994 01 12 51273.880005
 1994 01 13 85273.420013
 1994 01 14 71274·350006
 1994 01 17 69274·119995
 1994 01 18 21274.149994
 1994 01 19 26273·760010
 1994 01 20 44274·070007
 1994 01 21 17274.420013
 1994 01 24 26274·239990
 1994 01 25 67272.790009
 1994 01 26 49273·220001
 1994 01 27 26275.529999
 1994 01 28 42276.799988
 1994 01 31 13278·690002
 1994 02 01 26278·119995
 1994 02 02 66278·489990
 1994 02 03 69278.440002
 1994 02 04 96277·910004
 1994 02 07 35272.429993
 1994 02 08 31272·649994
 1994 02 09 33273·630005
 1994 02 10 72273·820007
 1994 02 11 66272·390015
 1994 02 14 40272·880005
 1994 02 15 84273·670013
 1994 02 16 25274·149994
 1994 02 17 31274.739990
 1994 02 18 37272.540009
 1994 02 22 97272.549988
 1994 02 23 59273.079987
 1994 02 24 68272.130005
 1994 02 25 92269.850006
 1994 02 28 73271·390015
 1994 03 01 7270.739990
 1994 03 02 40269·299988
 1994 03 03 97268.940002
 1994 03 04 38269.880005
 1994 03 07 25271.190002
 1994 03 08 34271·290009
 1994 03 09 74270.679993
 1994 03 10 41270·929993
 1994 03 11 96270·390015
 1994 03 14 64271.130005
 1994 03 15 65272.040009
 1994 03 16 58272·779999
 1994 03 17 24273·630005
 1994 03 18 68273.869995
 1994 03 21 39273·869995
 1994 03 22 89273·070007
 1994 03 23 44273·179993
 1994 03 24 8272.369995
 1994 03 25 92270.119995
 1994 03 28 60268·119995
 1994 03 29 10266.959991
 1994 03 30 73262.320007
 1994 03 31 42258.989990
 1994 04 04 21258.149994
 1994 04 05 4259·980011
 1994 04 06 75260·739990
 1994 04 07 33261.609985
 1994 04 08 48261.570007
 1994 04 11 34260.890015
 1994 04 12 52260.989990
 1994 04 13 34259.630005
 1994 04 14 41258·559998
 1994 04 15 31258.769989
 1994 04 18 67259.010010
 1994 04 19 40257·089996
 1994 04 20 25256.970001
 1994 04 21 51258.809998
 1994 04 22 8259.399994
 1994 04 25 70261·140015
 1994 04 26 51261·239990
 1994 04 28 76261·170013
 1994 04 29 87260.839996
 1994 05 02 68262.359985
 1994 05 03 94262·730011
 1994 05 04 13262·309998
 1994 05 05 44262·279999
 1994 05 06 2261·420013
 1994 05 09 54259·049988
 1994 05 10 94257.709991
 1994 05 11 40257·359985
 1994 05 12 67256·369995
 1994 05 13 58256.170013
 1994 05 16 74256·410004
 1994 05 17 63257.859985
 1994 05 18 83261.170013
 1994 05 19 55262.630005
 1994 05 20 36262.459991
 1994 05 23 27262.200012
 1994 05 24 93262.760010
 1994 05 25 20262·660004
 1994 05 26 86263·429993
 1994 05 27 69263·329987
 1994 05 31 67263·350006
 1994 06 01 54263.950012
 1994 06 02 57264·320007
 1994 06 03 52265.609985
 1994 06 06 98266·380005
 1994 06 07 83265.239990
 1994 06 08 4265·160004
 1994 06 09 64263·440002
 1994 06 10 6264.420013
 1994 06 13 57264.489990
 1994 06 14 9266·089996
 1994 06 15 18266·529999
 1994 06 16 35265·769989
 1994 06 17 51265.950012
 1994 06 20 79263·779999
 1994 06 21 52261·549988
 1994 06 22 54260·369995
 1994 06 23 66260.329987
 1994 06 24 45257.720001
 1994 06 27 29256·510010
 1994 06 28 57256.980011
 1994 06 29 26257·779999
 1994 06 30 65257·160004
 1994 07 01 36256.190002
 1994 07 05 64256·730011
 1994 07 06 83256·540009
 1994 07 07 20257.380005
 1994 07 08 87257·959991
 1994 07 11 18258·220001
 1994 07 12 12257·279999
 1994 07 13 16258.769989
 1994 07 14 19261.269989
 1994 07 15 89261·149994
 1994 07 18 13261.630005
 1994 07 19 85261.510010
 1994 07 20 96260·799988
 1994 07 21 70259·910004
 1994 07 22 12260·399994
 1994 07 25 83260·489990
 1994 07 26 4260·480011
 1994 07 27 82260·000000
 1994 07 28 59260.510010
 1994 07 29 93263.070007
 1994 08 01 58264·089996
 1994 08 02 67265·079987
 1994 08 03 29264.450012
 1994 08 04 21264·399994
 1994 08 05 94262·910004
 1994 08 08 96262.660004
 1994 08 09 23262.829987
 1994 08 10 99264.290009
 1994 08 11 77264.880005
 1994 08 12 62265.109985
 1994 08 15 66265.670013
 1994 08 16 83266·700012
 1994 08 17 93267·250000
 1994 08 18 84267·089996
 1994 08 19 8266·660004
 1994 08 22 55266·459991
 1994 08 23 56268.269989
 1994 08 24 7269.429993
 1994 08 25 26270.109985
 1994 08 26 22272.570007
 1994 08 29 3273.799988
 1994 08 30 0273.670013
 1994 08 31 18274·160004
 1994 09 01 14273·269989
 1994 09 02 97272·630005
 1994 09 06 57271.170013
 1994 09 07 12271.399994
 1994 09 08 90272·230011
 1994 09 09 27272.089996
 1994 09 12 96269·459991
 1994 09 13 56269·559998
 1994 09 14 30269·709991
 1994 09 15 5273·079987
 1994 09 16 63273·079987
 1994 09 19 27272.369995
 1994 09 20 41271·160004
 1994 09 21 70267·459991
 1994 09 22 27266.649994
 1994 09 23 25266.040009
 1994 09 26 55265·209991
 1994 09 27 83266.119995
 1994 09 28 80267·690002
 1994 09 29 76267.380005
 1994 09 30 28267·760010
 1994 10 03 33267.010010
 1994 10 04 44266·350006
 1994 10 05 28262·079987
 1994 10 06 43261·630005
 1994 10 07 32262·380005
 1994 10 10 61264·359985
 1994 10 11 59268·119995
 1994 10 12 5268·200012
 1994 10 13 20270.679993
 1994 10 14 1269.329987
 1994 10 17 69269·489990
 1994 10 18 46269.239990
 1994 10 19 58270.309998
 1994 10 20 58269·890015
 1994 10 21 82267·950012
 1994 10 24 23267.640015
 1994 10 25 34264·950012
 1994 10 26 51265.910004
 1994 10 27 49267.250000
 1994 10 28 18271·429993
 1994 10 31 61271.799988
 1994 11 01 24270·690002
 1994 11 02 47270.019989
 1994 11 03 38268.989990
 1994 11 04 78269.329987
 1994 11 07 47266.329987
 1994 11 08 74268·070007
 1994 11 09 13269·549988
 1994 11 10 47268·190002
 1994 11 11 14266.390015
 1994 11 14 56267·220001
 1994 11 15 0268·350006
 1994 11 16 56267.410004
 1994 11 17 43267·079987
 1994 11 18 44265.739990
 1994 11 21 82265.369995
 1994 11 22 17262·480011
 1994 11 23 79257·750000
 1994 11 25 14259·290009
 1994 11 28 65260·000000
 1994 11 29 70260·679993
 1994 11 30 91261.630005
 1994 12 01 65260·130005
 1994 12 02 80259·420013
 1994 12 05 76260.350006
 1994 12 06 73259·790009
 1994 12 07 23259.220001
 1994 12 08 84258·299988
 1994 12 09 23254.919998
 1994 12 12 45255·990005
 1994 12 13 38257.170013
 1994 12 14 59259.700012
 1994 12 15 25260.420013
 1994 12 16 50261.570007
 1994 12 19 86261.570007
 1994 12 20 11261.290009
 1994 12 21 20263·170013
 1994 12 22 57263.170013
 1994 12 23 68263.440002
 1994 12 27 72264.369995
 1994 12 28 69264·279999
 1994 12 29 61264.019989
 1994 12 30 7264·299988
 1995 01 03  99263.440002
 1995 01 04  62263.799988
 1995 01 05  81264·140015
 1995 01 06  56264.839996
 1995 01 09  73264.679993
 1995 01 10  10266.230011
 1995 01 11  61265.649994
 1995 01 12  89264.549988
 1995 01 13  2267.010010
 1995 01 16  53269.510010
 1995 01 17  71269.640015
 1995 01 18  7269.799988
 1995 01 19  15269.320007
 1995 01 20  52267·700012
 1995 01 23  3266.649994
 1995 01 24  35267·309998
 1995 01 25  71268.450012
 1995 01 26  96268·049988
 1995 01 27  78269.260010
 1995 01 30  23268.880005
 1995 01 31  51269.119995
 1995 02 01  98270.209991
 1995 02 02  39270·350006
 1995 02 03  47274·420013
 1995 02 06  61275.720001
 1995 02 07  94275·540009
 1995 02 08  56276·149994
 1995 02 09  7276·029999
 1995 02 10  34276·070007
 1995 02 13  50276.619995
 1995 02 14  23276.660004
 1995 02 15  30277·880005
 1995 02 16  25277.769989
 1995 02 17  51277·649994
 1995 02 21  59276·380005
 1995 02 22  64277·420013
 1995 02 23  17279·429993
 1995 02 24  12278·920013
 1995 02 27  8278·920013
 1995 02 28  85279.029999
 1995 03 01  15279·140015
 1995 03 02  69277.989990
 1995 03 03  40277.880005
 1995 03 06  95277.880005
 1995 03 07  53277·609985
 1995 03 08  87276.489990
 1995 03 09  47276·420013
 1995 03 10  17279·859985
 1995 03 13  86280·339996
 1995 03 14  52281·670013
 1995 03 15  51281·290009
 1995 03 16  3282.670013
 1995 03 17  95282·929993
 1995 03 20  78282.820007
 1995 03 21  94284·140015
 1995 03 22  28282.299988
 1995 03 23  89282·820007
 1995 03 24  2285.239990
 1995 03 27  45286·540009
 1995 03 28  93286.890015
 1995 03 29  97289·000000
 1995 03 30  88287·149994
 1995 03 31  0286·540009
 1995 04 03  22285·869995
 1995 04 04  78287·329987
 1995 04 05  24287·559998
 1995 04 06  77288·339996
 1995 04 07  67288.290009
 1995 04 10  12288·529999
 1995 04 11  21289·500000
 1995 04 12  20289.000000
 1995 04 13  2290·269989
 1995 04 17  6291·440002
 1995 04 18  19289.000000
 1995 04 19  98287.720001
 1995 04 20  28287·640015
 1995 04 21  92288.820007
 1995 04 24  80290·980011
 1995 04 25  6291.299988
 1995 04 26  70291·250000
 1995 04 27  27291.769989
 1995 04 28  91292·579987
 1995 05 01  63292·679993
 1995 05 02  79292.320007
 1995 05 03  92295·130005
 1995 05 04  67297.570007
 1995 05 05  12295·929993
 1995 05 08  30297·339996
 1995 05 09  93298.019989
 1995 05 10  44297.619995
 1995 05 11  24298.200012
 1995 05 12  24299.380005
 1995 05 15  63299·920013
 1995 05 16  85300.660004
 1995 05 17  91300.489990
 1995 05 18  86299.700012
 1995 05 19  58295.690002
 1995 05 22  79298·079987
 1995 05 23  34300·410004
 1995 05 24  66302.130005
 1995 05 25  59300.519989
 1995 05 26  39300.269989
 1995 05 30  96298.649994
 1995 05 31  39302.149994
 1995 06 01  74302·839996
 1995 06 02  2304.220001
 1995 06 05  46305.359985
 1995 06 06  7305·230011
 1995 06 07  34304·420013
 1995 06 08  31303·470001
 1995 06 09  79302·899994
 1995 06 12  94302·859985
 1995 06 13  95305.079987
 1995 06 14  14305.339996
 1995 06 15  14306·750000
 1995 06 16  51307.250000
 1995 06 19  40310.109985
 1995 06 20  63310.380005
 1995 06 21  95310·769989
 1995 06 22  53313.750000
 1995 06 23  74313·750000
 1995 06 26  18312·890015
 1995 06 27  91311.019989
 1995 06 28  1310.320007
 1995 06 29  30310·429993
 1995 06 30  40311.140015
 1995 07 03  96311.350006
 1995 07 05  20313.089996
 1995 07 06  65315·420013
 1995 07 07  18318·380005
 1995 07 10  30318·549988
 1995 07 11  60317.670013
 1995 07 12  58320·440002
 1995 07 13  65321.010010
 1995 07 14  36320.140015
 1995 07 17  97321.329987
 1995 07 18  19321·130005
 1995 07 19  18317·790009
 1995 07 20  84315.790009
 1995 07 21  32316.420013
 1995 07 24  77318.049988
 1995 07 25  40320·720001
 1995 07 26  67322.049988
 1995 07 27  88323·489990
 1995 07 28  91323.640015
 1995 07 31  19322·839996
 1995 08 01  5322·260010
 1995 08 02  18323.829987
 1995 08 03  40320.079987
 1995 08 04  68320.369995
 1995 08 07  43321.459991
 1995 08 08  97321.799988
 1995 08 09  33321·809998
 1995 08 10  26321·630005
 1995 08 11  48320·739990
 1995 08 14  24321.429993
 1995 08 15  0321.540009
 1995 08 16  54322.369995
 1995 08 17  16322·480011
 1995 08 18  25323·339996
 1995 08 21  98324·519989
 1995 08 22  41322.480011
 1995 08 23  66322.809998
 1995 08 24  50322·019989
 1995 08 25  10323·220001
 1995 08 28  99323·839996
 1995 08 29  41322·309998
 1995 08 30  76323·450012
 1995 08 31  41324·359985
 1995 09 01  67325.459991
 1995 09 05  11328.380005
 1995 09 06  2329.510010
 1995 09 07  23329.989990
 1995 09 08  7331·220001
 1995 09 11  69332·429993
 1995 09 12  54333·040009
 1995 09 13  13334.679993
 1995 09 14  8336.660004
 1995 09 15  36336.929993
 1995 09 18  81336.029999
 1995 09 19  92336.750000
 1995 09 20  82338.250000
 1995 09 21  55338.239990
 1995 09 22  61336·149994
 1995 09 25  68335·339996
 1995 09 26  66336·260010
 1995 09 27  95334.480011
 1995 09 28  92336·690002
 1995 09 29  71337·660004
 1995 10 02  25336.480011
 1995 10 03  51334.600006
 1995 10 04  0334.109985
 1995 10 05  59333.750000
 1995 10 06  46334.929993
 1995 10 09  41333.859985
 1995 10 10  36330·619995
 1995 10 11  13331·899994
 1995 10 12  41334·390015
 1995 10 13  10336.880005
 1995 10 16  76335·679993
 1995 10 17  39337·010010
 1995 10 18  49338.799988
 1995 10 19  27338.869995
 1995 10 20  18338·890015
 1995 10 23  70337.029999
 1995 10 24  33336·649994
 1995 10 25  86336·549988
 1995 10 26  90333.500000
 1995 10 27  62331.660004
 1995 10 30  80334·059998
 1995 10 31  6335.339996
 1995 11 01  40334.570007
 1995 11 02  96337·980011
 1995 11 03  3338.940002
 1995 11 06  31339·140015
 1995 11 07  46338·000000
 1995 11 08  80338·980011
 1995 11 09  40340.500000
 1995 11 10  31340·320007
 1995 11 13  6340.480011
 1995 11 14  44339.570007
 1995 11 15  55339.500000
 1995 11 16  0341.940002
 1995 11 17  47342·959991
 1995 11 20  47343.179993
 1995 11 21  34341.920013
 1995 11 22  56342·359985
 1995 11 24  18342.250000
 1995 11 27  68343·880005
 1995 11 28  92345·820007
 1995 11 29  44347·040009
 1995 11 30  96347.929993
 1995 12 01  15347·809998
 1995 12 04  65351.059998
 1995 12 05  33353·230011
 1995 12 06  80354·559998
 1995 12 07  19353·589996
 1995 12 08  17352·130005
 1995 12 11  17353·519989
 1995 12 12  96352·970001
 1995 12 13  38353.929993
 1995 12 14  35354·299988
 1995 12 15  15351·250000
 1995 12 18  95350.160004
 1995 12 19  52347.549988
 1995 12 20  33349.230011
 1995 12 21  72347.839996
 1995 12 22  51349.480011
 1995 12 26  69350·190002
 1995 12 27  48351.040009
 1995 12 28  57351.059998
 1995 12 29  66351·910004
 1996 01 02 20354.109985
 1996 01 03 43355.209991
 1996 01 04 63355.420013
 1996 01 05 64351·359985
 1996 01 08 61351.679993
 1996 01 09 6351·989990
 1996 01 10 10346·279999
 1996 01 11 95343·049988
 1996 01 12 75344·100006
 1996 01 15 51343.459991
 1996 01 16 42345·040009
 1996 01 17 37346·459991
 1996 01 18 67345.910004
 1996 01 19 14348·480011
 1996 01 22 28349·190002
 1996 01 23 88349.290009
 1996 01 24 71352·959991
 1996 01 25 59353·079987
 1996 01 26 62353·910004
 1996 01 29 74355.140015
 1996 01 30 41358.529999
 1996 01 31 73361.589996
 1996 02 01 64363·019989
 1996 02 02 45363.549988
 1996 02 05 60364·730011
 1996 02 06 71367.529999
 1996 02 07 78368.970001
 1996 02 08 77372·299988
 1996 02 09 35374.540009
 1996 02 12 88375.390015
 1996 02 13 72375.589996
 1996 02 14 71374·600006
 1996 02 15 97372·769989
 1996 02 16 89370.410004
 1996 02 20 41368·760010
 1996 02 21 51368.769989
 1996 02 22 3375.140015
 1996 02 23 61376·750000
 1996 02 26 4374.890015
 1996 02 27 68370·929993
 1996 02 28 34372.959991
 1996 02 29 18369.130005
 1996 03 01 5367.619995
 1996 03 04 98372.149994
 1996 03 05 97373·489990
 1996 03 06 96374.119995
 1996 03 07 13372.600006
 1996 03 08 41372·589996
 1996 03 11 24365·010010
 1996 03 12 59364.859985
 1996 03 13 22365.160004
 1996 03 14 22367·250000
 1996 03 15 71366·720001
 1996 03 18 95372·070007
 1996 03 19 53373.829987
 1996 03 20 91372·230011
 1996 03 21 20371.399994
 1996 03 22 17371·679993
 1996 03 25 47373·339996
 1996 03 26 24372·109985
 1996 03 27 78372.260010
 1996 03 28 62370.350006
 1996 03 29 76371.260010
 1996 04 01 22373.320007
 1996 04 02 76374.130005
 1996 04 03 93374·529999
 1996 04 04 33374.989990
 1996 04 08 10374.529999
 1996 04 09 71369.250000
 1996 04 10 99367·779999
 1996 04 11 37363.670013
 1996 04 12 37364.260010
 1996 04 15 45367·269989
 1996 04 16 93369.260010
 1996 04 17 32369.000000
 1996 04 18 80368·970001
 1996 04 19 3370·450012
 1996 04 22 11372·459991
 1996 04 23 87373.609985
 1996 04 24 40374·690002
 1996 04 25 79375·410004
 1996 04 26 17376·609985
 1996 04 29 97375.980011
 1996 04 30 40375.920013
 1996 05 01 28377.149994
 1996 05 02 0376·329987
 1996 05 03 80372.989990
 1996 05 06 33371.170013
 1996 05 07 32369.390015
 1996 05 08 71370·179993
 1996 05 09 82371·739990
 1996 05 10 92375.239990
 1996 05 13 98380·119995
 1996 05 14 69382.940002
 1996 05 15 70384·570007
 1996 05 16 19383·500000
 1996 05 17 57385.049988
 1996 05 20 56387·179993
 1996 05 21 39388.320007
 1996 05 22 39389.309998
 1996 05 23 67390.579987
 1996 05 24 21389·850006
 1996 05 28 9389·929993
 1996 05 29 2386·329987
 1996 05 30 8386·200012
 1996 05 31 76386.429993
 1996 06 03 23384.390015
 1996 06 04 83386·309998
 1996 06 05 87389·290009
 1996 06 06 59390·339996
 1996 06 07 51386·279999
 1996 06 10 84386·130005
 1996 06 11 36387.760010
 1996 06 12 34386.519989
 1996 06 13 86384·859985
 1996 06 14 30383.529999
 1996 06 17 12382·739990
 1996 06 18 88381·809998
 1996 06 19 48380.799988
 1996 06 20 70380·220001
 1996 06 21 96380.339996
 1996 06 24 33382.619995
 1996 06 25 81382·470001
 1996 06 26 80380.899994
 1996 06 27 95380.399994
 1996 06 28 9383·200012
 1996 07 01 53385.519989
 1996 07 02 61385·519989
 1996 07 03 40384·230011
 1996 07 05 77383·059998
 1996 07 08 61375·079987
 1996 07 09 38373.890015
 1996 07 10 89373·630005
 1996 07 11 25372.820007
 1996 07 12 21367.299988
 1996 07 15 62366·380005
 1996 07 16 22357·660004
 1996 07 17 68360.579987
 1996 07 18 79365·640015
 1996 07 19 7365·290009
 1996 07 22 47362.450012
 1996 07 23 41361.079987
 1996 07 24 4355.209991
 1996 07 25 75357·869995
 1996 07 26 95360·260010
 1996 07 29 9360.269989
 1996 07 30 89359·489990
 1996 07 31 90362.309998
 1996 08 01 23368.079987
 1996 08 02 59375.059998
 1996 08 05 54375.630005
 1996 08 06 3375.130005
 1996 08 07 12376·429993
 1996 08 08 4376.429993
 1996 08 09 44376·869995
 1996 08 12 89376.820007
 1996 08 13 69376·809998
 1996 08 14 82375.190002
 1996 08 15 26376·250000
 1996 08 16 50377.470001
 1996 08 19 25377.640015
 1996 08 20 56377·489990
 1996 08 21 96376.779999
 1996 08 22 9379.899994
 1996 08 23 38379.899994
 1996 08 26 13378.369995
 1996 08 27 72378·540009
 1996 08 28 18379.260010
 1996 08 29 89378·339996
 1996 08 30 67374.869995
 1996 09 03 99372·989990
 1996 09 04 52373·519989
 1996 09 05 85373·459991
 1996 09 06 56374·589996
 1996 09 09 46377.279999
 1996 09 10 11378·239990
 1996 09 11 56379.410004
 1996 09 12 42382·380005
 1996 09 13 7387·010010
 1996 09 16 21389·660004
 1996 09 17 61389·549988
 1996 09 18 13388·470001
 1996 09 19 0388·529999
 1996 09 20 32390·260010
 1996 09 23 80390.260010
 1996 09 24 83392·119995
 1996 09 25 71390.890015
 1996 09 26 19392.910004
 1996 09 27 20391.410004
 1996 09 30 88393·149994
 1996 10 01 89392.559998
 1996 10 02 83395·470001
 1996 10 03 12395.660004
 1996 10 04 93399.239990
 1996 10 07 46400.359985
 1996 10 08 50401·010010
 1996 10 09 15399·190002
 1996 10 10 84396.309998
 1996 10 11 63398.209991
 1996 10 14 69400.579987
 1996 10 15 8402·269989
 1996 10 16 75399.940002
 1996 10 17 84401.769989
 1996 10 18 17402·799988
 1996 10 21 99404·119995
 1996 10 22 4401.700012
 1996 10 23 78399·519989
 1996 10 24 93400.209991
 1996 10 25 19398.239990
 1996 10 28 33398·739990
 1996 10 29 39396·739990
 1996 10 30 22396.809998
 1996 10 31 25398·880005
 1996 11 01 51400·000000
 1996 11 04 86399.290009
 1996 11 05 56403.179993
 1996 11 06 99408·630005
 1996 11 07 70411·170013
 1996 11 08 63411·839996
 1996 11 11 70412.839996
 1996 11 12 47413.380005
 1996 11 13 28412·790009
 1996 11 14 40415.000000
 1996 11 15 63417.709991
 1996 11 18 1415·899994
 1996 11 19 88417.250000
 1996 11 20 11419.670013
 1996 11 21 62418.880005
 1996 11 22 18420.739990
 1996 11 25 38425·179993
 1996 11 26 94427·579987
 1996 11 27 17425.160004
 1996 11 29 79426.049988
 1996 12 02 91425.750000
 1996 12 03 34428·750000
 1996 12 04 3422.470001
 1996 12 05 90422.239990
 1996 12 06 85420.489990
 1996 12 09 0423.390015
 1996 12 10 20425·250000
 1996 12 11 84422.279999
 1996 12 12 83420.600006
 1996 12 13 86413.119995
 1996 12 16 94413.769989
 1996 12 17 17410·130005
 1996 12 18 72413.339996
 1996 12 19 11419.940002
 1996 12 20 76424·519989
 1996 12 23 71421.950012
 1996 12 24 65422.200012
 1996 12 26 20424·880005
 1996 12 27 41426·010010
 1996 12 30 52426·690002
 1996 12 31 1424.609985
 1997 01 02  81420·170013
 1997 01 03  88422.480011
 1997 01 06  92425.309998
 1997 01 07  42425·570007
 1997 01 08  90426·820007
 1997 01 09  45427·880005
 1997 01 10  48429·059998
 1997 01 13  76430.549988
 1997 01 14  63435.160004
 1997 01 15  60434·709991
 1997 01 16  1435·420013
 1997 01 17  16437.709991
 1997 01 20  47439.989990
 1997 01 21  9441.839996
 1997 01 22  58443.260010
 1997 01 23  0447.790009
 1997 01 24  11439·359985
 1997 01 27  93435.260010
 1997 01 28  51437.809998
 1997 01 29  90435.350006
 1997 01 30  47441.109985
 1997 01 31  37444.820007
 1997 02 03  36442.760010
 1997 02 04  76443·200012
 1997 02 05  76444.850006
 1997 02 06  92438.500000
 1997 02 07  95443.339996
 1997 02 10  69444·730011
 1997 02 11  41441·950012
 1997 02 12  33448·899994
 1997 02 13  34454·220001
 1997 02 14  7454·149994
 1997 02 18  12456·029999
 1997 02 19  59456.950012
 1997 02 20  85454.559998
 1997 02 21  53449·940002
 1997 02 24  83452·540009
 1997 02 25  98453.709991
 1997 02 26  5453.739990
 1997 02 27  96449.920013
 1997 02 28  73444·119995
 1997 03 03  98444.000000
 1997 03 04  76446·299988
 1997 03 05  48447.850006
 1997 03 06  26448.989990
 1997 03 07  36451·290009
 1997 03 10  3453.910004
 1997 03 11  47454·549988
 1997 03 12  11452.959991
 1997 03 13  12449.049988
 1997 03 14  20444·739990
 1997 03 17  56443·000000
 1997 03 18  22443.709991
 1997 03 19  51440·209991
 1997 03 20  81437·250000
 1997 03 21  63437.839996
 1997 03 24  80439.220001
 1997 03 25  4443·000000
 1997 03 26  70441.670013
 1997 03 27  80440·730011
 1997 03 31  26431·119995
 1997 04 01  45423·380005
 1997 04 02  92422·339996
 1997 04 03  46417.660004
 1997 04 04  32422.109985
 1997 04 07  76426.390015
 1997 04 08  80427·239990
 1997 04 09  23429.079987
 1997 04 10  91425·549988
 1997 04 11  22422·940002
 1997 04 14  89414.799988
 1997 04 15  0420.170013
 1997 04 16  21424.019989
 1997 04 17  33426.829987
 1997 04 18  2426.089996
 1997 04 21  89425·630005
 1997 04 22  68427.769989
 1997 04 23  84429.649994
 1997 04 24  26430.850006
 1997 04 25  28426.510010
 1997 04 28  1426·890015
 1997 04 29  77437.630005
 1997 04 30  91442.529999
 1997 05 01  80442·609985
 1997 05 02  13449·420013
 1997 05 05  35459.299988
 1997 05 06  54460·179993
 1997 05 07  33457.720001
 1997 05 08  23458·220001
 1997 05 09  11457.739990
 1997 05 12  98462.859985
 1997 05 13  0462.859985
 1997 05 14  76464.420013
 1997 05 15  78465·190002
 1997 05 16  28465·970001
 1997 05 19  19462.029999
 1997 05 20  42465.119995
 1997 05 21  38467·809998
 1997 05 22  77465.579987
 1997 05 23  52469·329987
 1997 05 27  13471·200012
 1997 05 28  17471·250000
 1997 05 29  0470.220001
 1997 05 30  87472·010010
 1997 06 02  10472.299988
 1997 06 03  63472·220001
 1997 06 04  81469.690002
 1997 06 05  38471·529999
 1997 06 06  75476·559998
 1997 06 09  53479.380005
 1997 06 10  25481.579987
 1997 06 11  42481·690002
 1997 06 12  80488·440002
 1997 06 13  87493.609985
 1997 06 16  63493·760010
 1997 06 17  63495.390015
 1997 06 18  17494.000000
 1997 06 19  90497·500000
 1997 06 20  54498·190002
 1997 06 23  87496·500000
 1997 06 24  6495.250000
 1997 06 25  14497.640015
 1997 06 26  77493·109985
 1997 06 27  28493·989990
 1997 06 30  91493.640015
 1997 07 01  32493·739990
 1997 07 02  41498·799988
 1997 07 03  24505.309998
 1997 07 07  41508.000000
 1997 07 08  47506.690002
 1997 07 09  75508.329987
 1997 07 10  38505.760010
 1997 07 11  50507.890015
 1997 07 14  82509.309998
 1997 07 15  38511.649994
 1997 07 16  57518.450012
 1997 07 17  37517·369995
 1997 07 18  89514·479980
 1997 07 21  11505·750000
 1997 07 22  95515.650024
 1997 07 23  47519.320007
 1997 07 24  42519.440002
 1997 07 25  1521·469971
 1997 07 28  89520·340027
 1997 07 29  49520.150024
 1997 07 30  43526·489990
 1997 07 31  38528·489990
 1997 08 01  3527·469971
 1997 08 04  36526.739990
 1997 08 05  16527·809998
 1997 08 06  80532.309998
 1997 08 07  24533.400024
 1997 08 08  28526·869995
 1997 08 11  12519.030029
 1997 08 12  9521.780029
 1997 08 13  64518.679993
 1997 08 14  70516·020020
 1997 08 15  7513.679993
 1997 08 18  30507.299988
 1997 08 19  63514·270020
 1997 08 20  29521.400024
 1997 08 21  0521·479980
 1997 08 22  76514·650024
 1997 08 25  83517.450012
 1997 08 26  1513.890015
 1997 08 27  18511.290009
 1997 08 28  3511.500000
 1997 08 29  11508·119995
 1997 09 02  4517·640015
 1997 09 03  10522·059998
 1997 09 04  94521·150024
 1997 09 05  61524.570007
 1997 09 08  83523·659973
 1997 09 09  52525·419983
 1997 09 10  54523·030029
 1997 09 11  70516.469971
 1997 09 12  7519·700012
 1997 09 15  45521.929993
 1997 09 16  15530.729980
 1997 09 17  2532.580017
 1997 09 18  69536·590027
 1997 09 19  13533.979980
 1997 09 22  34538·409973
 1997 09 23  44536.049988
 1997 09 24  90537·869995
 1997 09 25  7531·799988
 1997 09 26  92531·570007
 1997 09 29  9535·419983
 1997 09 30  13536.229980
 1997 10 01  2536.890015
 1997 10 02  96539·320007
 1997 10 03  35547.039978
 1997 10 06  7546·729980
 1997 10 07  0551.250000
 1997 10 08  79551·340027
 1997 10 09  85548.020020
 1997 10 10  67546.219971
 1997 10 13  25547.739990
 1997 10 14  95547·369995
 1997 10 15  47545·739990
 1997 10 16  11547.409973
 1997 10 17  27538.059998
 1997 10 20  28537.320007
 1997 10 21  34546.309998
 1997 10 22  84546·510010
 1997 10 23  83544.820007
 1997 10 24  84539.900024
 1997 10 27  84529·679993
 1997 10 28  54516·710022
 1997 10 29  92524·099976
 1997 10 30  93517·559998
 1997 10 31  59516.130005
 1997 11 03  17526.659973
 1997 11 04  80528.219971
 1997 11 05  14532.690002
 1997 11 06  47529·849976
 1997 11 07  91527.210022
 1997 11 10  97525·119995
 1997 11 11  27520·890015
 1997 11 12  62518.369995
 1997 11 13  21513.369995
 1997 11 14  19520.429993
 1997 11 17  40530.710022
 1997 11 18  40529.650024
 1997 11 19  74528·770020
 1997 11 20  45536.440002
 1997 11 21  83538·130005
 1997 11 24  46536.900024
 1997 11 25  47531·780029
 1997 11 26  2533·190002
 1997 11 28  14535·119995
 1997 12 01  67543.210022
 1997 12 02  57543.729980
 1997 12 03  40546.020020
 1997 12 04  14548.049988
 1997 12 05  16549·640015
 1997 12 08  49549.840027
 1997 12 09  34548.760010
 1997 12 10  90544·979980
 1997 12 11  30541.049988
 1997 12 12  91535.890015
 1997 12 15  85536.349976
 1997 12 16  74540·520020
 1997 12 17  74541.520020
 1997 12 18  80537·820007
 1997 12 19  18532.059998
 1997 12 22  21533·559998
 1997 12 23  33532.340027
 1997 12 24  32527·059998
 1997 12 26  83525.570007
 1997 12 29  15532·830017
 1997 12 30  22542·309998
 1997 12 31  93545·520020
 1998 01 02 55544.479980
 1998 01 05 60548·489990
 1998 01 06 79545.760010
 1998 01 07 31539·890015
 1998 01 08 36537.729980
 1998 01 09 90533.400024
 1998 01 12 65522·039978
 1998 01 13 41529·799988
 1998 01 14 51533·500000
 1998 01 15 60533.440002
 1998 01 16 70537.429993
 1998 01 20 42544·729980
 1998 01 21 49544·260010
 1998 01 22 53540·989990
 1998 01 23 6538.760010
 1998 01 26 78536.250000
 1998 01 27 6539.890015
 1998 01 28 74543.849976
 1998 01 29 11551.080017
 1998 01 30 18548.820007
 1998 02 02 24557.239990
 1998 02 03 56559.179993
 1998 02 04 47561.169983
 1998 02 05 56563.950012
 1998 02 06 26563.570007
 1998 02 09 56564.830017
 1998 02 10 3568·950012
 1998 02 11 12568.719971
 1998 02 12 64571·260010
 1998 02 13 54570·380005
 1998 02 17 92572.820007
 1998 02 18 29574·719971
 1998 02 19 13575.169983
 1998 02 20 57575.580017
 1998 02 23 51578.030029
 1998 02 24 77577.909973
 1998 02 25 73581·280029
 1998 02 26 98583·359985
 1998 02 27 43584.760010
 1998 03 02 50586·150024
 1998 03 03 69584.679993
 1998 03 04 33584·679993
 1998 03 05 56582.630005
 1998 03 06 67586·770020
 1998 03 09 53588.109985
 1998 03 10 43591·340027
 1998 03 11 4594.469971
 1998 03 12 72595.669983
 1998 03 13 99597·890015
 1998 03 16 35599·840027
 1998 03 17 24600.510010
 1998 03 18 34603·210022
 1998 03 19 8605.559998
 1998 03 20 41610·580017
 1998 03 23 78610.250000
 1998 03 24 48613.450012
 1998 03 25 5616.859985
 1998 03 26 17613.250000
 1998 03 27 56613·969971
 1998 03 30 32609.840027
 1998 03 31 41615·659973
 1998 04 01 45615.849976
 1998 04 02 69621·869995
 1998 04 03 30624·409973
 1998 04 06 91627·039978
 1998 04 07 32620·989990
 1998 04 08 55616·119995
 1998 04 09 13616.190002
 1998 04 13 55616.049988
 1998 04 14 9619·599976
 1998 04 15 78621.940002
 1998 04 16 74621·640015
 1998 04 17 59623·119995
 1998 04 20 33624.429993
 1998 04 21 26626·909973
 1998 04 22 31628·460022
 1998 04 23 53627.210022
 1998 04 24 85622.690002
 1998 04 27 11614·559998
 1998 04 28 30607·119995
 1998 04 29 13609·580017
 1998 04 30 73619·520020
 1998 05 01 70621·369995
 1998 05 04 39626·409973
 1998 05 05 38622·210022
 1998 05 06 27620·369995
 1998 05 07 68613·590027
 1998 05 08 53616.299988
 1998 05 11 55620·299988
 1998 05 12 5617·059998
 1998 05 13 92620.150024
 1998 05 14 91620·809998
 1998 05 15 14618.179993
 1998 05 18 88614·549988
 1998 05 19 54615·039978
 1998 05 20 96616·549988
 1998 05 21 90618·940002
 1998 05 22 83615·150024
 1998 05 26 93614·539978
 1998 05 27 38602.340027
 1998 05 28 83604·820007
 1998 05 29 21607.349976
 1998 06 01 72603.979980
 1998 06 02 11603.700012
 1998 06 03 19602.890015
 1998 06 04 59601·960022
 1998 06 05 79610.969971
 1998 06 08 35614·429993
 1998 06 09 49614.809998
 1998 06 10 79616.760010
 1998 06 11 25610.890015
 1998 06 12 53601·799988
 1998 06 15 47601.799988
 1998 06 16 87595·960022
 1998 06 17 50608.750000
 1998 06 18 34606·869995
 1998 06 19 14607·150024
 1998 06 22 16606.619995
 1998 06 23 16612.469971
 1998 06 24 73619.890015
 1998 06 25 76623·780029
 1998 06 26 20620·700012
 1998 06 29 11625·460022
 1998 06 30 89623.789978
 1998 07 01 83627·950012
 1998 07 02 83627.950012
 1998 07 06 48632.419983
 1998 07 07 26633.679993
 1998 07 08 9637.489990
 1998 07 09 11637·369995
 1998 07 10 65637·239990
 1998 07 13 53637.359985
 1998 07 14 57643.340027
 1998 07 15 35644.510010
 1998 07 16 24646.200012
 1998 07 17 64648.169983
 1998 07 20 50649·200012
 1998 07 21 13648·179993
 1998 07 22 14636.979980
 1998 07 23 78635.179993
 1998 07 24 40626·679993
 1998 07 27 25623·280029
 1998 07 28 48623·280029
 1998 07 29 40618.640015
 1998 07 30 2620·650024
 1998 07 31 79620·880005
 1998 08 03 63608.820007
 1998 08 04 19607·570007
 1998 08 05 36588.159973
 1998 08 06 6591·780029
 1998 08 07 22600·080017
 1998 08 10 8594.520020
 1998 08 11 67590.200012
 1998 08 12 62589·989990
 1998 08 13 13593.200012
 1998 08 14 27589·400024
 1998 08 17 47588·510010
 1998 08 18 30598.140015
 1998 08 19 50600·520020
 1998 08 20 20595·309998
 1998 08 21 50591·130005
 1998 08 24 16591·119995
 1998 08 25 69596·460022
 1998 08 26 57588·840027
 1998 08 27 76582.719971
 1998 08 28 52564.780029
 1998 08 31 34554·549988
 1998 09 01 31535.840027
 1998 09 02 52543·640015
 1998 09 03 94532.700012
 1998 09 04 33531·809998
 1998 09 08 61549·219971
 1998 09 09 27550·390015
 1998 09 10 23539.830017
 1998 09 11 79540.770020
 1998 09 14 92555·890015
 1998 09 15 78555.849976
 1998 09 16 48560.669983
 1998 09 17 9560.549988
 1998 09 18 92550·479980
 1998 09 21 3552·090027
 1998 09 22 98556·760010
 1998 09 23 86573·530029
 1998 09 24 57573·590027
 1998 09 25 30565·159973
 1998 09 28 31570·570007
 1998 09 29 99567·119995
 1998 09 30 5563.799988
 1998 10 01 7548.729980
 1998 10 02 29539.940002
 1998 10 05 60538·900024
 1998 10 06 79539·080017
 1998 10 07 11530·719971
 1998 10 08 98517·390015
 1998 10 09 7522.780029
 1998 10 12 50537·289978
 1998 10 13 42531.919983
 1998 10 14 70538·590027
 1998 10 15 3558.580017
 1998 10 16 12564·929993
 1998 10 19 25568.450012
 1998 10 20 1580.049988
 1998 10 21 36573.719971
 1998 10 22 83578·109985
 1998 10 23 10577.429993
 1998 10 26 73579.669983
 1998 10 27 18583.030029
 1998 10 28 8575.659973
 1998 10 29 74583·010010
 1998 10 30 93592·409973
 1998 11 02 88599.289978
 1998 11 03 56599·950012
 1998 11 04 16606·789978
 1998 11 05 92610.809998
 1998 11 06 9614.909973
 1998 11 09 20614·799988
 1998 11 10 62611.349976
 1998 11 11 27612.099976
 1998 11 12 68606.280029
 1998 11 13 21606·359985
 1998 11 16 63612·320007
 1998 11 17 80618.059998
 1998 11 18 78615.919983
 1998 11 19 3621·340027
 1998 11 20 92625.140015
 1998 11 23 57637.440002
 1998 11 24 78639·059998
 1998 11 25 33637.179993
 1998 11 27 52640.219971
 1998 11 30 90640.250000
 1998 12 01 29631·270020
 1998 12 02 8631·150024
 1998 12 03 68632.809998
 1998 12 04 36632.780029
 1998 12 07 21638·549988
 1998 12 08 45641·479980
 1998 12 09 89636·979980
 1998 12 10 75636.010010
 1998 12 11 66626·809998
 1998 12 14 88625.760010
 1998 12 15 91623·150024
 1998 12 16 16625·229980
 1998 12 17 1632·340027
 1998 12 18 8637·260010
 1998 12 21 75648·429993
 1998 12 22 88647·820007
 1998 12 23 90657·820007
 1998 12 24 98658·020020
 1998 12 28 66660.020020
 1998 12 29 50665.250000
 1998 12 30 20667·130005
 1998 12 31 78667.080017
 1999 01 04  14672·929993
 1999 01 05  83671.219971
 1999 01 06  5684.940002
 1999 01 07  90684·820007
 1999 01 08  95689.150024
 1999 01 11  93688.280029
 1999 01 12  82683·309998
 1999 01 13  6674.010010
 1999 01 14  9668.669983
 1999 01 15  12671·179993
 1999 01 19  14676·869995
 1999 01 20  18686·869995
 1999 01 21  82677.719971
 1999 01 22  97666.549988
 1999 01 25  90664.989990
 1999 01 26  46674·380005
 1999 01 27  63679·440002
 1999 01 28  29680.229980
 1999 01 29  21687·080017
 1999 02 01  33688.969971
 1999 02 02  29683.789978
 1999 02 03  15684.659973
 1999 02 04  46683.280029
 1999 02 05  50672·479980
 1999 02 08  79668·890015
 1999 02 09  87666·760010
 1999 02 10  29656.760010
 1999 02 11  91670.580017
 1999 02 12  40670.580017
 1999 02 16  0669·289978
 1999 02 17  55666·659973
 1999 02 18  73661.130005
 1999 02 19  61665.989990
 1999 02 22  38678·429993
 1999 02 23  40682·609985
 1999 02 24  43684.590027
 1999 02 25  18669·630005
 1999 02 26  6665·770020
 1999 03 01  19662·309998
 1999 03 02  68667·960022
 1999 03 03  11659·780029
 1999 03 04  36666·190002
 1999 03 05  57679.979980
 1999 03 08  42683·890015
 1999 03 09  66689.380005
 1999 03 10  85685·729980
 1999 03 11  42694.969971
 1999 03 12  86694.030029
 1999 03 15  33694.880005
 1999 03 16  35697·020020
 1999 03 17  85694.400024
 1999 03 18  43699·200012
 1999 03 19  87702·020020
 1999 03 22  91691.570007
 1999 03 23  25687.849976
 1999 03 24  82673·799988
 1999 03 25  29685.090027
 1999 03 26  87685.080017
 1999 03 29  26696.270020
 1999 03 30  98695·729980
 1999 03 31  85697·539978
 1999 04 01  77688.840027
 1999 04 05  74701·549988
 1999 04 06  9704·229980
 1999 04 07  4705.169983
 1999 04 08  45711·700012
 1999 04 09  82715·679993
 1999 04 12  59720.419983
 1999 04 13  62723.390015
 1999 04 14  96721·760010
 1999 04 15  90709·869995
 1999 04 16  19706.729980
 1999 04 19  59714.789978
 1999 04 20  62697·789978
 1999 04 21  59714.289978
 1999 04 22  81725.140015
 1999 04 23  21727·659973
 1999 04 26  1728·469971
 1999 04 27  77732·669983
 1999 04 28  66730.590027
 1999 04 29  99725·320007
 1999 04 30  93724·090027
 1999 05 03  57724·820007
 1999 05 04  17725.280029
 1999 05 05  67721.770020
 1999 05 06  45722.229980
 1999 05 07  37720.900024
 1999 05 10  3724·659973
 1999 05 11  25729·479980
 1999 05 12  89733.969971
 1999 05 13  81739·140015
 1999 05 14  19734·619995
 1999 05 17  0719·659973
 1999 05 18  81722·380005
 1999 05 19  75722.619995
 1999 05 20  83726·280029
 1999 05 21  42721.609985
 1999 05 24  4717.669983
 1999 05 25  34708·109985
 1999 05 26  41701·239990
 1999 05 27  26701·239990
 1999 05 28  63701·719971
 1999 06 01  93700.770020
 1999 06 02  60698.159973
 1999 06 03  53701.669983
 1999 06 04  90713·119995
 1999 06 07  18717·979980
 1999 06 08  35717.400024
 1999 06 09  47712.599976
 1999 06 10  43709.179993
 1999 06 11  95705·070007
 1999 06 14  85699·039978
 1999 06 15  60703·340027
 1999 06 16  2714·650024
 1999 06 17  37720.429993
 1999 06 18  55720.859985
 1999 06 21  66723·729980
 1999 06 22  75725·090027
 1999 06 23  83717·049988
 1999 06 24  14716.090027
 1999 06 25  67713.609985
 1999 06 28  93715.710022
 1999 06 29  94725·549988
 1999 06 30  55736.739990
 1999 07 01  87740.520020
 1999 07 02  12745·070007
 1999 07 06  60752.229980
 1999 07 07  97746.140015
 1999 07 08  77749·789978
 1999 07 09  14750.369995
 1999 07 12  93752.479980
 1999 07 13  86748.520020
 1999 07 14  12749.289978
 1999 07 15  7755·000000
 1999 07 16  30758·969971
 1999 07 19  90759·780029
 1999 07 20  92752.809998
 1999 07 21  20741.919983
 1999 07 22  36738·739990
 1999 07 23  3732.789978
 1999 07 26  44727.570007
 1999 07 27  12732·159973
 1999 07 28  96732.780029
 1999 07 29  44730·349976
 1999 07 30  17722.330017
 1999 08 02  64719.929993
 1999 08 03  26715·349976
 1999 08 04  58709.849976
 1999 08 05  87701·450012
 1999 08 06  82703.000000
 1999 08 09  61696.969971
 1999 08 10  14692.340027
 1999 08 11  54694·270020
 1999 08 12  99700·229980
 1999 08 13  66708·130005
 1999 08 16  5710·210022
 1999 08 17  44716.679993
 1999 08 18  70716.679993
 1999 08 19  28711.020020
 1999 08 20  51712.559998
 1999 08 23  6724·650024
 1999 08 24  77730.510010
 1999 08 25  60734.429993
 1999 08 26  96733.349976
 1999 08 27  18727.119995
 1999 08 30  27718·940002
 1999 08 31  0709·489990
 1999 09 01  10709.559998
 1999 09 02  77709.440002
 1999 09 03  52723.280029
 1999 09 07  11725·219971
 1999 09 08  85722·450012
 1999 09 09  11718·520020
 1999 09 10  9724.010010
 1999 09 13  81721·150024
 1999 09 14  43716.950012
 1999 09 15  70719·250000
 1999 09 16  78705.469971
 1999 09 17  22712·640015
 1999 09 20  25713.539978
 1999 09 21  28711.630005
 1999 09 22  67701·409973
 1999 09 23  73701.679993
 1999 09 24  3683.690002
 1999 09 27  87690·960022
 1999 09 28  7685.039978
 1999 09 29  96687·530029
 1999 09 30  69688.640015
 1999 10 01  71684·799988
 1999 10 04  54694.989990
 1999 10 05  80701·510010
 1999 10 06  44706·530029
 1999 10 07  32708·159973
 1999 10 08  92710.690002
 1999 10 11  36713.119995
 1999 10 12  71711·960022
 1999 10 13  44699.539978
 1999 10 14  25687.580017
 1999 10 15  4685.179993
 1999 10 18  19669·359985
 1999 10 19  8682.460022
 1999 10 20  86686.679993
 1999 10 21  45686·679993
 1999 10 22  82696·489990
 1999 10 25  49692·950012
 1999 10 26  32694·710022
 1999 10 27  49692.239990
 1999 10 28  80714.599976
 1999 10 29  18731.250000
 1999 11 01  43729.510010
 1999 11 02  27730.690002
 1999 11 03  57727·090027
 1999 11 04  90732·520020
 1999 11 05  28742.440002
 1999 11 08  18740.640015
 1999 11 09  82742·010010
 1999 11 10  66739·880005
 1999 11 11  16740.950012
 1999 11 12  84748.169983
 1999 11 15  49749·359985
 1999 11 16  70760.799988
 1999 11 17  66762.559998
 1999 11 18  14764.280029
 1999 11 19  76764·580017
 1999 11 22  53764.669983
 1999 11 23  58764·549988
 1999 11 24  20760.719971
 1999 11 26  10764·309998
 1999 11 29  91760.369995
 1999 11 30  0756·729980
 1999 12 01  40751.539978
 1999 12 02  17757.809998
 1999 12 03  85777·479980
 1999 12 06  22771·169983
 1999 12 07  38768.349976
 1999 12 08  94764·659973
 1999 12 09  58767.010010
 1999 12 10  82766·969971
 1999 12 13  0766.369995
 1999 12 14  58764·299988
 1999 12 15  62761.090027
 1999 12 16  61763·719971
 1999 12 17  40769·570007
 1999 12 20  53768.789978
 1999 12 21  73773.289978
 1999 12 22  66776·000000
 1999 12 23  96787.190002
 1999 12 27  50787.830017
 1999 12 28  90787·450012
 1999 12 29  28790·440002
 1999 12 30  31794.270020
 1999 12 31  42794·380005
 2000 01 03 39798·419983
 2000 01 04 5786.270020
 2000 01 05 32762.210022
 2000 01 06 48761.960022
 2000 01 07 70777.250000
 2000 01 10 77792.429993
 2000 01 11 12789.760010
 2000 01 12 13780·340027
 2000 01 13 60788.010010
 2000 01 14 51799.299988
 2000 01 18 10795.640015
 2000 01 19 5796·090027
 2000 01 20 7799.559998
 2000 01 21 60794·809998
 2000 01 24 88797·340027
 2000 01 25 19774·229980
 2000 01 26 38775.119995
 2000 01 27 59778.679993
 2000 01 28 34767·260010
 2000 01 31 74761·739990
 2000 02 01 2772.130005
 2000 02 02 31777·489990
 2000 02 03 61781·460022
 2000 02 04 14787.169983
 2000 02 07 76782·830017
 2000 02 08 81791·880005
 2000 02 09 7793·619995
 2000 02 10 8782.530029
 2000 02 11 60780.200012
 2000 02 14 42769·479980
 2000 02 15 35775.229980
 2000 02 16 50775·250000
 2000 02 17 79773.969971
 2000 02 18 70770.070007
 2000 02 22 33753.119995
 2000 02 23 60762·530029
 2000 02 24 83761.820007
 2000 02 25 47762.799988
 2000 02 28 13761.289978
 2000 02 29 81768·479980
 2000 03 01 48778·000000
 2000 03 02 80778·690002
 2000 03 03 13792·390015
 2000 03 06 83793·890015
 2000 03 07 75790·049988
 2000 03 08 0773·880005
 2000 03 09 97789.940002
 2000 03 10 60796.969971
 2000 03 13 88786.650024
 2000 03 14 63785.159973
 2000 03 15 52777.010010
 2000 03 16 30810·460022
 2000 03 17 38820.330017
 2000 03 20 52816.580017
 2000 03 21 91823.750000
 2000 03 22 39833.750000
 2000 03 23 0847·380005
 2000 03 24 73858·479980
 2000 03 27 52849.419983
 2000 03 28 55843·429993
 2000 03 29 76837·640015
 2000 03 30 58833·849976
 2000 03 31 98835.200012
 2000 04 03 73829·309998
 2000 04 04 89833·000000
 2000 04 05 63825.570007
 2000 04 06 17829·380005
 2000 04 07 11834.119995
 2000 04 10 92838·229980
 2000 04 11 70826.559998
 2000 04 12 21823.049988
 2000 04 13 13805.950012
 2000 04 14 58784·989990
 2000 04 17 85761.739990
 2000 04 18 49785·960022
 2000 04 19 50790.409973
 2000 04 20 88782·940002
 2000 04 24 41780.710022
 2000 04 25 64804.150024
 2000 04 26 14807.450012
 2000 04 27 9800.869995
 2000 04 28 94805.190002
 2000 05 01 52812·530029
 2000 05 02 26806·070007
 2000 05 03 69791·429993
 2000 05 04 25779.669983
 2000 05 05 28788.549988
 2000 05 08 29786.900024
 2000 05 09 45784.280029
 2000 05 10 42773.309998
 2000 05 11 30770.159973
 2000 05 12 92781.890015
 2000 05 15 37792.570007
 2000 05 16 75803.130005
 2000 05 17 19801.090027
 2000 05 18 10795·919983
 2000 05 19 71783·270020
 2000 05 22 82767·679993
 2000 05 23 84764·780029
 2000 05 24 1760.270020
 2000 05 25 96767·320007
 2000 05 26 44755.469971
 2000 05 30 38775.400024
 2000 05 31 10782·229980
 2000 06 01 88791.700012
 2000 06 02 68812·929993
 2000 06 05 18811.650024
 2000 06 06 6808·809998
 2000 06 07 48807·849976
 2000 06 08 85809.549988
 2000 06 09 89808.520020
 2000 06 12 83803.849976
 2000 06 13 0805.099976
 2000 06 14 52812.559998
 2000 06 15 36810.359985
 2000 06 16 61810·750000
 2000 06 19 96816·299988
 2000 06 20 51817.299988
 2000 06 21 74814.830017
 2000 06 22 83813·359985
 2000 06 23 11802·359985
 2000 06 26 88799.750000
 2000 06 27 41802.070007
 2000 06 28 18803·989990
 2000 06 29 44798.789978
 2000 06 30 95796·539978
 2000 07 03 98804.809998
 2000 07 05 61804.440002
 2000 07 06 22799·900024
 2000 07 07 29813·179993
 2000 07 10 34814·570007
 2000 07 11 31815.909973
 2000 07 12 95821·210022
 2000 07 13 70825.530029
 2000 07 14 63830.409973
 2000 07 17 71834·599976
 2000 07 18 39831·419983
 2000 07 19 27820.669983
 2000 07 20 21824·659973
 2000 07 21 52822·270020
 2000 07 24 53815·549988
 2000 07 25 30808.559998
 2000 07 26 72806.539978
 2000 07 27 67799·789978
 2000 07 28 62793.570007
 2000 07 31 37782.979980
 2000 08 01 3787.169983
 2000 08 02 35791·260010
 2000 08 03 19792·190002
 2000 08 04 28799.130005
 2000 08 07 28807·929993
 2000 08 08 1809·489990
 2000 08 09 97813.159973
 2000 08 10 11804·489990
 2000 08 11 85804·989990
 2000 08 14 34814.409973
 2000 08 15 97815.659973
 2000 08 16 16817·549988
 2000 08 17 35819.770020
 2000 08 18 27820.590027
 2000 08 21 45822·849976
 2000 08 22 2825.809998
 2000 08 23 68826·039978
 2000 08 24 0829·469971
 2000 08 25 91831·469971
 2000 08 28 49837·090027
 2000 08 29 96833·369995
 2000 08 30 97831·979980
 2000 08 31 10842.289978
 2000 09 01 64845·690002
 2000 09 05 57841.469971
 2000 09 06 87835.169983
 2000 09 07 3832·359985
 2000 09 08 78831.419983
 2000 09 11 13832.299988
 2000 09 12 65827·169983
 2000 09 13 95821·820007
 2000 09 14 49827·530029
 2000 09 15 54820.909973
 2000 09 18 49812·849976
 2000 09 19 37808.200012
 2000 09 20 57807.989990
 2000 09 21 91804·809998
 2000 09 22 84803.520020
 2000 09 25 4809·969971
 2000 09 26 11803.940002
 2000 09 27 62798.510010
 2000 09 28 39811·989990
 2000 09 29 96811.030029
 2000 10 02 40803.690002
 2000 10 03 31804·549988
 2000 10 04 7794.849976
 2000 10 05 38797·820007
 2000 10 06 2795·500000
 2000 10 09 85776.719971
 2000 10 10 9776.599976
 2000 10 11 82762.599976
 2000 10 12 79756.710022
 2000 10 13 37756·929993
 2000 10 16 87761.760010
 2000 10 17 2762·710022
 2000 10 18 77747·299988
 2000 10 19 26765.039978
 2000 10 20 12776.960022
 2000 10 23 0777.030029
 2000 10 24 27781·619995
 2000 10 25 13770·739990
 2000 10 26 78757·150024
 2000 10 27 99763.140015
 2000 10 30 88772.409973
 2000 10 31 87788.719971
 2000 11 01 3788·559998
 2000 11 02 51792.270020
 2000 11 03 39793·909973
 2000 11 06 61796·650024
 2000 11 07 31793·989990
 2000 11 08 31794·929993
 2000 11 09 87777·770020
 2000 11 10 73771.260010
 2000 11 13 33751.940002
 2000 11 14 40764.469971
 2000 11 15 65769.219971
 2000 11 16 85768.030029
 2000 11 17 2761·250000
 2000 11 20 2750·909973
 2000 11 21 30740·150024
 2000 11 22 85735.380005
 2000 11 24 57734·900024
 2000 11 27 69745·659973
 2000 11 28 61742·020020
 2000 11 29 87734·880005
 2000 11 30 42728·929993
 2000 12 01 15727·140015
 2000 12 04 67725·140015
 2000 12 05 28751.869995
 2000 12 06 26753·140015
 2000 12 07 42740·469971
 2000 12 08 79758.130005
 2000 12 11 71765·960022
 2000 12 12 5762·000000
 2000 12 13 73763·070007
 2000 12 14 53747.340027
 2000 12 15 4734.890015
 2000 12 18 95732·109985
 2000 12 19 61738.359985
 2000 12 20 72715.739990
 2000 12 21 40702·219971
 2000 12 22 43715·419983
 2000 12 26 80720.650024
 2000 12 27 41730.059998
 2000 12 28 16735.210022
 2000 12 29 17737·940002
 2001 01 02  30725·750000
 2001 01 03  93738.130005
 2001 01 04  97738·940002
 2001 01 05  11729.219971
 2001 01 08  37707.950012
 2001 01 09  84715.169983
 2001 01 10  68719.130005
 2001 01 11  44730·760010
 2001 01 12  52732.409973
 2001 01 16  95729·739990
 2001 01 17  45741.390015
 2001 01 18  61741.849976
 2001 01 19  49744·369995
 2001 01 22  34741.780029
 2001 01 23  63748·289978
 2001 01 24  30753·049988
 2001 01 25  30750·580017
 2001 01 26  32744·559998
 2001 01 29  87750·140015
 2001 01 30  46755.809998
 2001 01 31  19759.820007
 2001 02 01  46753·210022
 2001 02 02  4754·330017
 2001 02 05  28741.690002
 2001 02 06  66747·609985
 2001 02 07  57741·729980
 2001 02 08  27740·609985
 2001 02 09  20730.359985
 2001 02 12  49729·619995
 2001 02 13  72733.859985
 2001 02 14  93723.729980
 2001 02 15  90731.679993
 2001 02 16  66729.130005
 2001 02 20  22719·030029
 2001 02 21  67704·770020
 2001 02 22  35691.510010
 2001 02 23  43687·369995
 2001 02 26  65697.599976
 2001 02 27  35699·070007
 2001 02 28  71693.280029
 2001 03 01  30681.349976
 2001 03 02  81687·690002
 2001 03 05  11683.299988
 2001 03 06  44696.450012
 2001 03 07  3694·330017
 2001 03 08  79694.820007
 2001 03 09  32692.919983
 2001 03 12  23675·940002
 2001 03 13  63657.619995
 2001 03 14  88657·500000
 2001 03 15  61649·789978
 2001 03 16  2643.539978
 2001 03 19  34643·109985
 2001 03 20  66647·450012
 2001 03 21  87630·090027
 2001 03 22  99616.250000
 2001 03 23  68625·729980
 2001 03 26  94636·130005
 2001 03 27  22647·690002
 2001 03 28  60647.260010
 2001 03 29  38636.150024
 2001 03 30  79636·599976
 2001 04 02  3639·049988
 2001 04 03  53626.200012
 2001 04 04  47609·479980
 2001 04 05  54629·090027
 2001 04 06  95629.090027
 2001 04 09  73625·729980
 2001 04 10  19641.729980
 2001 04 11  73647.450012
 2001 04 12  85647.789978
 2001 04 16  38647.780029
 2001 04 17  4652·200012
 2001 04 18  20682·650024
 2001 04 19  85686·280029
 2001 04 20  92686.270020
 2001 04 23  79680·239990
 2001 04 24  0674·510010
 2001 04 25  33674.359985
 2001 04 26  6683·450012
 2001 04 27  42686.570007
 2001 04 30  45696·400024
 2001 05 01  94695.309998
 2001 05 02  72699.440002
 2001 05 03  21697·030029
 2001 05 04  12696.229980
 2001 05 07  53698·309998
 2001 05 08  11696·489990
 2001 05 09  65693.309998
 2001 05 10  83696·590027
 2001 05 11  25691·719971
 2001 05 14  65685.559998
 2001 05 15  49690·280029
 2001 05 16  64705.950012
 2001 05 17  47712·280029
 2001 05 18  6710·250000
 2001 05 21  74722·849976
 2001 05 22  87724·940002
 2001 05 23  82721.460022
 2001 05 24  25712.590027
 2001 05 25  66712·179993
 2001 05 29  8704.489990
 2001 05 30  17697.700012
 2001 05 31  44693·989990
 2001 06 01  74696.349976
 2001 06 04  10697.890015
 2001 06 05  67709·429993
 2001 06 06  5708·200012
 2001 06 07  74704·900024
 2001 06 08  98704.799988
 2001 06 11  68697.960022
 2001 06 12  78694·750000
 2001 06 13  67694·640015
 2001 06 14  4684.599976
 2001 06 15  84672.890015
 2001 06 18  57673·010010
 2001 06 19  78675.349976
 2001 06 20  86674.710022
 2001 06 21  3682.539978
 2001 06 22  61681·190002
 2001 06 25  57677·210022
 2001 06 26  24671·729980
 2001 06 27  36671·969971
 2001 06 28  35680.809998
 2001 06 29  80683·380005
 2001 07 02  26683·770020
 2001 07 03  23681.750000
 2001 07 05  47680.299988
 2001 07 06  47671·960022
 2001 07 09  22661.690002
 2001 07 10  26662·780029
 2001 07 11  92651·739990
 2001 07 12  83665.849976
 2001 07 13  70670.260010
 2001 07 16  34670·830017
 2001 07 17  89668·219971
 2001 07 18  39667.929993
 2001 07 19  52673·159973
 2001 07 20  58667.770020
 2001 07 23  82667.919983
 2001 07 24  91655.049988
 2001 07 25  73652·960022
 2001 07 26  37661.309998
 2001 07 27  39664·510010
 2001 07 30  38664·169983
 2001 07 31  65671.630005
 2001 08 01  33672·179993
 2001 08 02  56674.489990
 2001 08 03  6671.200012
 2001 08 06  86668·070007
 2001 08 07  35663·669983
 2001 08 08  51663.250000
 2001 08 09  45650·859985
 2001 08 10  17655.510010
 2001 08 13  56656·609985
 2001 08 14  69659·179993
 2001 08 15  32655.489990
 2001 08 16  64649.989990
 2001 08 17  33649·989990
 2001 08 20  79644.239990
 2001 08 21  65648·869995
 2001 08 22  59642.650024
 2001 08 23  29644·020020
 2001 08 24  74651·349976
 2001 08 27  71652.679993
 2001 08 28  59648.900024
 2001 08 29  33642.130005
 2001 08 30  74634.210022
 2001 08 31  1629·260010
 2001 09 04  45636.690002
 2001 09 05  56626.219971
 2001 09 06  23623·179993
 2001 09 07  28609·750000
 2001 09 10  25603.679993
 2001 09 17  38601·179993
 2001 09 18  90574·510010
 2001 09 19  54570.049988
 2001 09 20  29557·489990
 2001 09 21  40540·080017
 2001 09 24  70552.169983
 2001 09 25  5556·820007
 2001 09 26  14558·080017
 2001 09 27  51556·900024
 2001 09 28  81569.530029
 2001 10 01  29569·530029
 2001 10 02  62573.799988
 2001 10 03  84587·750000
 2001 10 04  68593.070007
 2001 10 05  4585.880005
 2001 10 08  80585.429993
 2001 10 09  76581·289978
 2001 10 10  99591·530029
 2001 10 11  29602.179993
 2001 10 12  98601.659973
 2001 10 15  91598.179993
 2001 10 16  70604.190002
 2001 10 17  30607·289978
 2001 10 18  75590·500000
 2001 10 19  15589·700012
 2001 10 22  98597.640015
 2001 10 23  57602.130005
 2001 10 24  91597.270020
 2001 10 25  63603·390015
 2001 10 26  29608·739990
 2001 10 29  86605·869995
 2001 10 30  54591.679993
 2001 10 31  72589·739990
 2001 11 01  31595·229980
 2001 11 02  16597.190002
 2001 11 05  94606.179993
 2001 11 06  5613.219971
 2001 11 07  98617·419983
 2001 11 08  74621·809998
 2001 11 09  68614.200012
 2001 11 12  50613·789978
 2001 11 13  50623.830017
 2001 11 14  9628·900024
 2001 11 15  59628.659973
 2001 11 16  20626.679993
 2001 11 19  31631.520020
 2001 11 20  98631.940002
 2001 11 21  72626·359985
 2001 11 23  52631·239990
 2001 11 26  9635·570007
 2001 11 27  39638·770020
 2001 11 28  40631·729980
 2001 11 29  10627.140015
 2001 11 30  80628.500000
 2001 12 03  60626·150024
 2001 12 04  18629·799988
 2001 12 05  81645·960022
 2001 12 06  62646·270020
 2001 12 07  10643·039978
 2001 12 10  89638·570007
 2001 12 11  79634.640015
 2001 12 12  99629.719971
 2001 12 13  64627·219971
 2001 12 14  60622·039978
 2001 12 17  40627·200012
 2001 12 18  60632·010010
 2001 12 19  24635·859985
 2001 12 20  61634.809998
 2001 12 21  29632.669983
 2001 12 24  41633.140015
 2001 12 26  14639·429993
 2001 12 27  50638.859985
 2001 12 28  33642.919983
 2001 12 31  58641.219971
 2002 01 02 85637·270020
 2002 01 03 8643·700012
 2002 01 04 64649.969971
 2002 01 07 58650.619995
 2002 01 08 11644·840027
 2002 01 09 41649·450012
 2002 01 10 62641.190002
 2002 01 11 9641·049988
 2002 01 14 95633.929993
 2002 01 15 83634·630005
 2002 01 16 88633·159973
 2002 01 17 5629·520020
 2002 01 18 60629.500000
 2002 01 22 88626.580017
 2002 01 23 30625.109985
 2002 01 24 65629.979980
 2002 01 25 58629·119995
 2002 01 28 39629.700012
 2002 01 29 2629·840027
 2002 01 30 34617·309998
 2002 01 31 64625.599976
 2002 02 01 42625.599976
 2002 02 04 41621·270020
 2002 02 05 80610·340027
 2002 02 06 77606·429993
 2002 02 07 30604.640015
 2002 02 08 11606.900024
 2002 02 11 98615.239990
 2002 02 12 25616.080017
 2002 02 13 58620.169983
 2002 02 14 98622·609985
 2002 02 15 6618·059998
 2002 02 19 56610·989990
 2002 02 20 8607·570007
 2002 02 21 17609.080017
 2002 02 22 50604·919983
 2002 02 25 46614·599976
 2002 02 26 88616.250000
 2002 02 27 4620.750000
 2002 02 28 98619·659973
 2002 03 01 96625.859985
 2002 03 04 28638·580017
 2002 03 05 23641·210022
 2002 03 06 44645.190002
 2002 03 07 31646.049988
 2002 03 08 85649·820007
 2002 03 11 62649·940002
 2002 03 12 8647·330017
 2002 03 13 2645·739990
 2002 03 14 41641.950012
 2002 03 15 34646.609985
 2002 03 18 33650.159973
 2002 03 19 84650.940002
 2002 03 20 2649·090027
 2002 03 21 75641.489990
 2002 03 22 88642.739990
 2002 03 25 77639·530029
 2002 03 26 1636.940002
 2002 03 27 51637.590027
 2002 03 28 69641.909973
 2002 04 01 6638·590027
 2002 04 02 93637·750000
 2002 04 03 47633·119995
 2002 04 04 94628.380005
 2002 04 05 23630·250000
 2002 04 08 61626·549988
 2002 04 09 77628·359985
 2002 04 10 6630.510010
 2002 04 11 1629.989990
 2002 04 12 11621·169983
 2002 04 15 80622·950012
 2002 04 16 76630·950012
 2002 04 17 43633.070007
 2002 04 18 75631.219971
 2002 04 19 17630·739990
 2002 04 22 98628·489990
 2002 04 23 73620.799988
 2002 04 24 8619·960022
 2002 04 25 77612·419983
 2002 04 26 90613.840027
 2002 04 29 42604·140015
 2002 04 30 94606·599976
 2002 05 01 73609·830017
 2002 05 02 96611.140015
 2002 05 03 24607·510010
 2002 05 06 39603.169983
 2002 05 07 43593·549988
 2002 05 08 87609.539978
 2002 05 09 21609.500000
 2002 05 10 74601.909973
 2002 05 13 49601·130005
 2002 05 14 55614·489990
 2002 05 15 58618.200012
 2002 05 16 55614.270020
 2002 05 17 79618.169983
 2002 05 20 21618.169983
 2002 05 21 85614·210022
 2002 05 22 66606.059998
 2002 05 23 46612·429993
 2002 05 24 27612·429993
 2002 05 28 78606.409973
 2002 05 29 11600·580017
 2002 05 30 89597.559998
 2002 05 31 44603·109985
 2002 06 03 36598.190002
 2002 06 04 23584.159973
 2002 06 05 69586·010010
 2002 06 06 66586·000000
 2002 06 07 86577·390015
 2002 06 10 59580.159973
 2002 06 11 76580·109985
 2002 06 12 11569·619995
 2002 06 13 77570.940002
 2002 06 14 0563.289978
 2002 06 17 21578.179993
 2002 06 18 24581.159973
 2002 06 19 86579·200012
 2002 06 20 53570.789978
 2002 06 21 43561·640015
 2002 06 24 74558·690002
 2002 06 25 12560·330017
 2002 06 26 49544.799988
 2002 06 27 5552.070007
 2002 06 28 55558.489990
 2002 07 01 81554.190002
 2002 07 02 45539·609985
 2002 07 03 94529·719971
 2002 07 05 87548.609985
 2002 07 08 43550.840027
 2002 07 09 22543·020020
 2002 07 10 23530.580017
 2002 07 11 12515·880005
 2002 07 12 74519·380005
 2002 07 15 88512.229980
 2002 07 16 31511·690002
 2002 07 17 2516·229980
 2002 07 18 74506.480011
 2002 07 19 74491·720001
 2002 07 22 80477.869995
 2002 07 23 49463·600006
 2002 07 24 69471.670013
 2002 07 25 37477.619995
 2002 07 26 58476.420013
 2002 07 29 72502.190002
 2002 07 30 8508.059998
 2002 07 31 58508.130005
 2002 08 01 78508·119995
 2002 08 02 17494.059998
 2002 08 05 68482·290009
 2002 08 06 43487·350006
 2002 08 07 77490·299988
 2002 08 08 51504·459991
 2002 08 09 48508.529999
 2002 08 12 25505·760010
 2002 08 13 19507·279999
 2002 08 14 70510.839996
 2002 08 15 74518·039978
 2002 08 16 61520.059998
 2002 08 19 92528·440002
 2002 08 20 92528.140015
 2002 08 21 97529·140015
 2002 08 22 31536.500000
 2002 08 23 9535.200012
 2002 08 26 62528·630005
 2002 08 27 92531.500000
 2002 08 28 43519.460022
 2002 08 29 6514·450012
 2002 08 30 49516·080017
 2002 09 03 58509·649994
 2002 09 04 27499.329987
 2002 09 05 48498·179993
 2002 09 06 46501·350006
 2002 09 09 23505·609985
 2002 09 10 42506.890015
 2002 09 11 23514.080017
 2002 09 12 73506.429993
 2002 09 13 35496.989990
 2002 09 16 67496.540009
 2002 09 17 42502.100006
 2002 09 18 74488·690002
 2002 09 19 71484.049988
 2002 09 20 11473·059998
 2002 09 23 44470·529999
 2002 09 24 18464.010010
 2002 09 25 30469·779999
 2002 09 26 4476·500000
 2002 09 27 92475.869995
 2002 09 30 0461·209991
 2002 10 01 39472·019989
 2002 10 02 4473·940002
 2002 10 03 74466·950012
 2002 10 04 38458·970001
 2002 10 07 47448·119995
 2002 10 08 91447·690002
 2002 10 09 2442·559998
 2002 10 10 76446.369995
 2002 10 11 30466.510010
 2002 10 14 74466·820007
 2002 10 15 15487·079987
 2002 10 16 85487·079987
 2002 10 17 88489.179993
 2002 10 18 82490.359985
 2002 10 21 75497.779999
 2002 10 22 57497·350006
 2002 10 23 47495·239990
 2002 10 24 73498.570007
 2002 10 25 71496.480011
 2002 10 28 13501·670013
 2002 10 29 58492·549988
 2002 10 30 29495.290009
 2002 10 31 15497·600006
 2002 11 01 95500·690002
 2002 11 04 94512.369995
 2002 11 05 55507.130005
 2002 11 06 44512.849976
 2002 11 07 74511.959991
 2002 11 08 58503·850006
 2002 11 11 85495.459991
 2002 11 12 23495·130005
 2002 11 13 43494.109985
 2002 11 14 74500·790009
 2002 11 15 74504·070007
 2002 11 18 39507.200012
 2002 11 19 22501.130005
 2002 11 20 92506.339996
 2002 11 21 4518·049988
 2002 11 22 4519.609985
 2002 11 25 55520·030029
 2002 11 26 89518·039978
 2002 11 27 82521.869995
 2002 11 29 57522.859985
 2002 12 02 11529·380005
 2002 12 03 64519·049988
 2002 12 04 39513.150024
 2002 12 05 60511·320007
 2002 12 06 83508·190002
 2002 12 09 43506.630005
 2002 12 10 32502.619995
 2002 12 11 2505.209991
 2002 12 12 92504.730011
 2002 12 13 76501·279999
 2002 12 16 42505.709991
 2002 12 17 95506.070007
 2002 12 18 81501·649994
 2002 12 19 38499·309998
 2002 12 20 77498·420013
 2002 12 23 78501.220001
 2002 12 24 19498·929993
 2002 12 26 31502·309998
 2002 12 27 68495·350006
 2002 12 30 12490.380005
 2002 12 31 2491.059998
 2003 01 02  79505·179993
 2003 01 03  71506·230011
 2003 01 06  87517·530029
 2003 01 07  46516·650024
 2003 01 08  33512.450012
 2003 01 09  68515·039978
 2003 01 10  14517.690002
 2003 01 13  98519·070007
 2003 01 14  68517·130005
 2003 01 15  67517·659973
 2003 01 16  32514·409973
 2003 01 17  26508·200012
 2003 01 21  85503·239990
 2003 01 22  97494·510010
 2003 01 23  3495·010010
 2003 01 24  24493·540009
 2003 01 27  9480.730011
 2003 01 28  17479.000000
 2003 01 29  17483·260010
 2003 01 30  11481·709991
 2003 01 31  90478·000000
 2003 02 03  8481·339996
 2003 02 04  84478·779999
 2003 02 05  31479·649994
 2003 02 06  3470·500000
 2003 02 07  75471·010010
 2003 02 10  44465.899994
 2003 02 11  54469.279999
 2003 02 12  50463·390015
 2003 02 13  52456·809998
 2003 02 14  59463·720001
 2003 02 18  74473.380005
 2003 02 19  56472·880005
 2003 02 20  95471·670013
 2003 02 21  18473·679993
 2003 02 24  10471·709991
 2003 02 25  70467.109985
 2003 02 26  85467.290009
 2003 02 27  32468·589996
 2003 02 28  6471·190002
 2003 03 03  69474·250000
 2003 03 04  29465.239990
 2003 03 05  40461.989990
 2003 03 06  30461.980011
 2003 03 07  52461·690002
 2003 03 10  58461·309998
 2003 03 11  5453·500000
 2003 03 12  78447.619995
 2003 03 13  45462.730011
 2003 03 14  30467·519989
 2003 03 17  14479·100006
 2003 03 18  69481·420013
 2003 03 19  99485.320007
 2003 03 20  25488.010010
 2003 03 21  82497·130005
 2003 03 24  46497·160004
 2003 03 25  89488·660004
 2003 03 26  51486.519989
 2003 03 27  44485.630005
 2003 03 28  79483·679993
 2003 03 31  15480.399994
 2003 04 01  39479.209991
 2003 04 02  65491.820007
 2003 04 03  61492·359985
 2003 04 04  3490.670013
 2003 04 07  46502·339996
 2003 04 08  32490·329987
 2003 04 09  13492.660004
 2003 04 10  2484·109985
 2003 04 11  53490·320007
 2003 04 14  58491.660004
 2003 04 15  78494·799988
 2003 04 16  90497.959991
 2003 04 17  67496.589996
 2003 04 21  81498.920013
 2003 04 22  24506.559998
 2003 04 23  64511·100006
 2003 04 24  21510.709991
 2003 04 25  65506·589996
 2003 04 28  48510.160004
 2003 04 29  53513.729980
 2003 04 30  69512·900024
 2003 05 01  95511·880005
 2003 05 02  67518·260010
 2003 05 05  4520.489990
 2003 05 06  94523.690002
 2003 05 07  87522.440002
 2003 05 08  25518·549988
 2003 05 09  95520.700012
 2003 05 12  3528.010010
 2003 05 13  77528·640015
 2003 05 14  93528.530029
 2003 05 15  25529·200012
 2003 05 16  28529·219971
 2003 05 19  29526.859985
 2003 05 20  63516.940002
 2003 05 21  20516.070007
 2003 05 22  24522·679993
 2003 05 23  30523.239990
 2003 05 27  55533.049988
 2003 05 28  30536.679993
 2003 05 29  73538.409973
 2003 05 30  93540·640015
 2003 06 02  14548.869995
 2003 06 03  31545·169983
 2003 06 04  83553·690002
 2003 06 05  56555·659973
 2003 06 06  8565·719971
 2003 06 09  23554.260010
 2003 06 10  85552·010010
 2003 06 11  82558.909973
 2003 06 12  32561.780029
 2003 06 13  31560.799988
 2003 06 16  35565.840027
 2003 06 17  60568.229980
 2003 06 18  4567·989990
 2003 06 19  5566.090027
 2003 06 20  16560·320007
 2003 06 23  1557.210022
 2003 06 24  69552.030029
 2003 06 25  22554.510010
 2003 06 26  33552·710022
 2003 06 27  43554.539978
 2003 06 30  96551·820007
 2003 07 01  82551.130005
 2003 07 02  18557·729980
 2003 07 03  51558·299988
 2003 07 07  79564.479980
 2003 07 08  9567·440002
 2003 07 09  29568.190002
 2003 07 10  10564.580017
 2003 07 11  37563.219971
 2003 07 14  54571·630005
 2003 07 15  46568·929993
 2003 07 16  35565.340027
 2003 07 17  15560·030029
 2003 07 18  94558·780029
 2003 07 21  76558.280029
 2003 07 22  64556.409973
 2003 07 23  81556·940002
 2003 07 24  27562·049988
 2003 07 25  52561·419983
 2003 07 28  58562.960022
 2003 07 29  30562·330017
 2003 07 30  80559·429993
 2003 07 31  29565·640015
 2003 08 01  7558·520020
 2003 08 04  80554.909973
 2003 08 05  2553.280029
 2003 08 06  89548.530029
 2003 08 07  22547·369995
 2003 08 08  77550.140015
 2003 08 11  70553·260010
 2003 08 12  39556·690002
 2003 08 13  43557.799988
 2003 08 14  89557.729980
 2003 08 15  83558·450012
 2003 08 18  11563.320007
 2003 08 19  31565·440002
 2003 08 20  9566·020020
 2003 08 21  68569.640015
 2003 08 22  60571.059998
 2003 08 25  74560.840027
 2003 08 26  59562.780029
 2003 08 27  74563.640015
 2003 08 28  70567·619995
 2003 08 29  86570·599976
 2003 09 02  80578·270020
 2003 09 03  77582·239990
 2003 09 04  46582·320007
 2003 09 05  5582·489990
 2003 09 08  43584.590027
 2003 09 09  77584.369995
 2003 09 10  20579·849976
 2003 09 11  93577·359985
 2003 09 12  43577.140015
 2003 09 15  99577·340027
 2003 09 16  49582.609985
 2003 09 17  37583·659973
 2003 09 18  97588.460022
 2003 09 19  95588·539978
 2003 09 22  14586.650024
 2003 09 23  52583·349976
 2003 09 24  50583·380005
 2003 09 25  38574·460022
 2003 09 26  22567·239990
 2003 09 29  75568.590027
 2003 09 30  71568·559998
 2003 10 01  31575·469971
 2003 10 02  5577·890015
 2003 10 03  69587.710022
 2003 10 06  54586.549988
 2003 10 07  98588.700012
 2003 10 08  19589·159973
 2003 10 09  21594·030029
 2003 10 10  19589·760010
 2003 10 13  89594·700012
 2003 10 14  46595·380005
 2003 10 15  46597.830017
 2003 10 16  10596·690002
 2003 10 17  80595.960022
 2003 10 20  93591.390015
 2003 10 21  79593·900024
 2003 10 22  95592·659973
 2003 10 23  72586·030029
 2003 10 24  90584.900024
 2003 10 27  85587·979980
 2003 10 28  70593.799988
 2003 10 29  89595.900024
 2003 10 30  96598.200012
 2003 10 31  51597.739990
 2003 11 03  52602.780029
 2003 11 04  83601.710022
 2003 11 05  91599·559998
 2003 11 06  91602.409973
 2003 11 07  87604·570007
 2003 11 10  28600·049988
 2003 11 11  82595.859985
 2003 11 12  41602.219971
 2003 11 13  42603.320007
 2003 11 14  24605·630005
 2003 11 17  1597.640015
 2003 11 18  66596.739990
 2003 11 19  14593·450012
 2003 11 20  98594·940002
 2003 11 21  5590.190002
 2003 11 24  52599.210022
 2003 11 25  20602.859985
 2003 11 26  0603.239990
 2003 11 28  74604·729980
 2003 12 01  13610·739990
 2003 12 02  4611.679993
 2003 12 03  5612·830017
 2003 12 04  16609.000000
 2003 12 05  86608·630005
 2003 12 08  37608·099976
 2003 12 09  13609·520020
 2003 12 10  63603.359985
 2003 12 11  36609.619995
 2003 12 12  11610.390015
 2003 12 15  50615·330017
 2003 12 16  70609·739990
 2003 12 17  48610·239990
 2003 12 18  47617.760010
 2003 12 19  66618·359985
 2003 12 22  20619.549988
 2003 12 23  37621.869995
 2003 12 24  88621·840027
 2003 12 26  37623·210022
 2003 12 29  19629.640015
 2003 12 30  40629·960022
 2003 12 31  3631.659973
 2004 01 02 63634.169983
 2004 01 05 0636.429993
 2004 01 06 20638·010010
 2004 01 07 88639.219971
 2004 01 08 70642·479980
 2004 01 09 17642·820007
 2004 01 12 65641.159973
 2004 01 13 59641·809998
 2004 01 14 7642·650024
 2004 01 15 54646.119995
 2004 01 16 88648.200012
 2004 01 20 63650.090027
 2004 01 21 50653·669983
 2004 01 22 17654·739990
 2004 01 23 27654.260010
 2004 01 26 68657.239990
 2004 01 27 0657·239990
 2004 01 28 37653·500000
 2004 01 29 44644.260010
 2004 01 30 67643·700012
 2004 02 02 82648.669983
 2004 02 03 71645·549988
 2004 02 04 28644.549988
 2004 02 05 81640.960022
 2004 02 06 46648·469971
 2004 02 09 1650·020020
 2004 02 10 92651.299988
 2004 02 11 54657.979980
 2004 02 12 68657·690002
 2004 02 13 34657·070007
 2004 02 17 72657·830017
 2004 02 18 54657·239990
 2004 02 19 48658·020020
 2004 02 20 0652.020020
 2004 02 23 33650·140015
 2004 02 24 76648.010010
 2004 02 25 12648·820007
 2004 02 26 57650·789978
 2004 02 27 62653.479980
 2004 03 01 38657.559998
 2004 03 02 9657·510010
 2004 03 03 86654·919983
 2004 03 04 72656.820007
 2004 03 05 86661.719971
 2004 03 08 16660.369995
 2004 03 09 94652·760010
 2004 03 10 1649·299988
 2004 03 11 88640·460022
 2004 03 12 32638.150024
 2004 03 15 13638.150024
 2004 03 16 12633·799988
 2004 03 17 38639·960022
 2004 03 18 84639.580017
 2004 03 19 99638·080017
 2004 03 22 92631.119995
 2004 03 23 55626.219971
 2004 03 24 21624.130005
 2004 03 25 34631·229980
 2004 03 26 55634·250000
 2004 03 29 84639·479980
 2004 03 30 19641·880005
 2004 03 31 25643·890015
 2004 04 01 38647.289978
 2004 04 02 94652·840027
 2004 04 05 78655.659973
 2004 04 06 2655.659973
 2004 04 07 4653.380005
 2004 04 08 79654.700012
 2004 04 12 24652·929993
 2004 04 13 23653.049988
 2004 04 14 42643·630005
 2004 04 15 57644·159973
 2004 04 16 7645·330017
 2004 04 19 70645.409973
 2004 04 20 64647·450012
 2004 04 21 74639.599976
 2004 04 22 3649.530029
 2004 04 23 49649·130005
 2004 04 26 8651·030029
 2004 04 27 98651.799988
 2004 04 28 11646.859985
 2004 04 29 91640.830017
 2004 04 30 37634·789978
 2004 05 03 23634·270020
 2004 05 04 57639.729980
 2004 05 05 54638·479980
 2004 05 06 38636·469971
 2004 05 07 69633.640015
 2004 05 10 92622·200012
 2004 05 11 19620·380005
 2004 05 12 26621·070007
 2004 05 13 79624·200012
 2004 05 14 91623·609985
 2004 05 17 93619·549988
 2004 05 18 36618·479980
 2004 05 19 23625.780029
 2004 05 20 54618·059998
 2004 05 21 6621·880005
 2004 05 24 34623.460022
 2004 05 25 96631.359985
 2004 05 26 8633·359985
 2004 05 27 17637.530029
 2004 05 28 5636.840027
 2004 06 01 15637.190002
 2004 06 02 1640.190002
 2004 06 03 6638.530029
 2004 06 04 64640.059998
 2004 06 07 26646.630005
 2004 06 08 10647·280029
 2004 06 09 80647·179993
 2004 06 10 48643·130005
 2004 06 14 97642·989990
 2004 06 15 35643·359985
 2004 06 16 72642·440002
 2004 06 17 20641.700012
 2004 06 18 22644.489990
 2004 06 21 1643·820007
 2004 06 22 36642.440002
 2004 06 23 68648.580017
 2004 06 24 21649.500000
 2004 06 25 59649·320007
 2004 06 28 56647·750000
 2004 06 29 5645·469971
 2004 06 30 38647.900024
 2004 07 01 84647.539978
 2004 07 02 38640.500000
 2004 07 06 68638.830017
 2004 07 07 42635.849976
 2004 07 08 76634·090027
 2004 07 09 12631.570007
 2004 07 12 21631·440002
 2004 07 13 27631.650024
 2004 07 14 62633·390015
 2004 07 15 37630.979980
 2004 07 16 52629.719971
 2004 07 19 13625.440002
 2004 07 20 90628.270020
 2004 07 21 94631.590027
 2004 07 22 73621.409973
 2004 07 23 42619·760010
 2004 07 26 38615.559998
 2004 07 27 89618·590027
 2004 07 28 22619·500000
 2004 07 29 85622.820007
 2004 07 30 4623·320007
 2004 08 02 54625.690002
 2004 08 03 62624·869995
 2004 08 04 36621·669983
 2004 08 05 15619.590027
 2004 08 06 45609.179993
 2004 08 09 81602.039978
 2004 08 10 14608.150024
 2004 08 11 21608.150024
 2004 08 12 45606.210022
 2004 08 13 92601·409973
 2004 08 16 62608.570007
 2004 08 17 97612·359985
 2004 08 18 59617.960022
 2004 08 19 33617·960022
 2004 08 20 51621.400024
 2004 08 23 44621·909973
 2004 08 24 21621.780029
 2004 08 25 67624.630005
 2004 08 26 74624·830017
 2004 08 27 86626.880005
 2004 08 30 85625.929993
 2004 08 31 81623·869995
 2004 09 01 50627·289978
 2004 09 02 76632·799988
 2004 09 03 34633.719971
 2004 09 07 89635·669983
 2004 09 08 23635.309998
 2004 09 09 87634.780029
 2004 09 10 74637.039978
 2004 09 13 28640.039978
 2004 09 14 63639.510010
 2004 09 15 20638.880005
 2004 09 16 38638.390015
 2004 09 17 62640.359985
 2004 09 20 64639·380005
 2004 09 21 0641.390015
 2004 09 22 81640·320007
 2004 09 23 77631.359985
 2004 09 24 45631·609985
 2004 09 27 79629·539978
 2004 09 28 86630·020020
 2004 09 29 88632·179993
 2004 09 30 50633·570007
 2004 10 01 31642·289978
 2004 10 04 58647·440002
 2004 10 05 32645.960022
 2004 10 06 49648·419983
 2004 10 07 57648·419983
 2004 10 08 31642·710022
 2004 10 11 71638·690002
 2004 10 12 34637·909973
 2004 10 13 82639·700012
 2004 10 14 59632.330017
 2004 10 15 94631.809998
 2004 10 18 26632.580017
 2004 10 19 56635.049988
 2004 10 20 26627·349976
 2004 10 21 14630·669983
 2004 10 22 69630·460022
 2004 10 25 56624·309998
 2004 10 26 37631.710022
 2004 10 27 68640.390015
 2004 10 28 31642·590027
 2004 10 29 81642.969971
 2004 11 01 24643·929993
 2004 11 02 20648.020020
 2004 11 03 7652.390015
 2004 11 04 56659.950012
 2004 11 05 44665.020020
 2004 11 08 57662·789978
 2004 11 09 17663·750000
 2004 11 10 33664.700012
 2004 11 11 78667.840027
 2004 11 12 92673·820007
 2004 11 15 3674.159973
 2004 11 16 86674.020020
 2004 11 17 34676·960022
 2004 11 18 63674·390015
 2004 11 19 36673·849976
 2004 11 22 16670·719971
 2004 11 23 43671·859985
 2004 11 24 33674·469971
 2004 11 26 9676·890015
 2004 11 29 48677.559998
 2004 11 30 60673·289978
 2004 12 01 90680.929993
 2004 12 02 42682·770020
 2004 12 03 33683.909973
 2004 12 06 69681.260010
 2004 12 07 47681.179993
 2004 12 08 79675·979980
 2004 12 09 46678·979980
 2004 12 10 76680.039978
 2004 12 13 41684.150024
 2004 12 14 88688.030029
 2004 12 15 87689.489990
 2004 12 16 12690.169983
 2004 12 17 36687.190002
 2004 12 20 64687·809998
 2004 12 21 83689·010010
 2004 12 22 34692·349976
 2004 12 23 19693·479980
 2004 12 27 27694.000000
 2004 12 28 82694.309998
 2004 12 29 23694.469971
 2004 12 30 4695·900024
 2004 12 31 20696.880005
 2005 01 03  61696.659973
 2005 01 04  87688.780029
 2005 01 05  28680·070007
 2005 01 06  13678·909973
 2005 01 07  21678.650024
 2005 01 10  57680·859985
 2005 01 11  53677·950012
 2005 01 12  99676.140015
 2005 01 13  85676·400024
 2005 01 14  89675·669983
 2005 01 18  69682.020020
 2005 01 19  97682·020020
 2005 01 20  5675·440002
 2005 01 21  65672·739990
 2005 01 24  88669.030029
 2005 01 25  53669.479980
 2005 01 26  57670·669983
 2005 01 27  92672.070007
 2005 01 28  47670.669983
 2005 01 31  34674.659973
 2005 02 01  40679·869995
 2005 02 02  2682.770020
 2005 02 03  10681.780029
 2005 02 04  36687.780029
 2005 02 07  80688.559998
 2005 02 08  50688.900024
 2005 02 09  65688·349976
 2005 02 10  77684.260010
 2005 02 11  27689.929993
 2005 02 14  20689·500000
 2005 02 15  24692·760010
 2005 02 16  2692.880005
 2005 02 17  58692.549988
 2005 02 18  17687·239990
 2005 02 22  25686.900024
 2005 02 23  79681·270020
 2005 02 24  71685·460022
 2005 02 25  72692.500000
 2005 02 28  32692·419983
 2005 03 01  2693·099976
 2005 03 02  93695·340027
 2005 03 03  44694.969971
 2005 03 04  32699·900024
 2005 03 07  92702·590027
 2005 03 08  73700.760010
 2005 03 09  13696·750000
 2005 03 10  37691·599976
 2005 03 11  92692·770020
 2005 03 14  88690·260010
 2005 03 15  85692.780029
 2005 03 16  87685·469971
 2005 03 17  70682·570007
 2005 03 18  38681.950012
 2005 03 21  94680·440002
 2005 03 22  43681.309998
 2005 03 23  22673.119995
 2005 03 24  48675·510010
 2005 03 28  94674·919983
 2005 03 29  94674·940002
 2005 03 30  67675·549988
 2005 03 31  68677.299988
 2005 04 01  68680.909973
 2005 04 04  53674.400024
 2005 04 05  48677·140015
 2005 04 06  74680·380005
 2005 04 07  23681·729980
 2005 04 08  56681.520020
 2005 04 11  34676·940002
 2005 04 12  67680·140015
 2005 04 13  90678·909973
 2005 04 14  69671·179993
 2005 04 15  21663·530029
 2005 04 18  71656.390015
 2005 04 19  26660·549988
 2005 04 20  77661.200012
 2005 04 21  26663·429993
 2005 04 22  37663.429993
 2005 04 25  12665·210022
 2005 04 26  95666·500000
 2005 04 27  95663.000000
 2005 04 28  41660·900024
 2005 04 29  55660·030029
 2005 05 02  59663.650024
 2005 05 03  96666·450012
 2005 05 04  82671·669983
 2005 05 05  87673.409973
 2005 05 06  34673.030029
 2005 05 09  23674·369995
 2005 05 10  87674.369995
 2005 05 11  65670·409973
 2005 05 12  6671.390015
 2005 05 13  96665·349976
 2005 05 16  5666·929993
 2005 05 17  69671.820007
 2005 05 18  89680.270020
 2005 05 19  58682·380005
 2005 05 20  12682·400024
 2005 05 23  7686.320007
 2005 05 24  21684·989990
 2005 05 25  79684·330017
 2005 05 26  9686·799988
 2005 05 27  10687·590027
 2005 05 31  64687.210022
 2005 06 01  54691.969971
 2005 06 02  20691.760010
 2005 06 03  35692.229980
 2005 06 06  6688.679993
 2005 06 07  0694.630005
 2005 06 08  96690·590027
 2005 06 09  64690·400024
 2005 06 10  61691·219971
 2005 06 13  63693.109985
 2005 06 14  14694.190002
 2005 06 15  3694·890015
 2005 06 16  65697·700012
 2005 06 17  10702.109985
 2005 06 20  72701.369995
 2005 06 21  83700.489990
 2005 06 22  83701.880005
 2005 06 23  38700.219971
 2005 06 24  96691·260010
 2005 06 27  62687·080017
 2005 06 28  2692.780029
 2005 06 29  64693·780029
 2005 06 30  37693·979980
 2005 07 01  22691·070007
 2005 07 05  34696.679993
 2005 07 06  33697.000000
 2005 07 07  70692.900024
 2005 07 08  67701.669983
 2005 07 11  18706.559998
 2005 07 12  14709·609985
 2005 07 13  96708·520020
 2005 07 14  32713.239990
 2005 07 15  17710·340027
 2005 07 18  1709·500000
 2005 07 19  40711.440002
 2005 07 20  71715·549988
 2005 07 21  18715.140015
 2005 07 22  13713.750000
 2005 07 25  52716.109985
 2005 07 26  67713·799988
 2005 07 27  35715·320007
 2005 07 28  95720.380005
 2005 07 29  7720.719971
 2005 08 01  27718.030029
 2005 08 02  4721·359985
 2005 08 03  15721.809998
 2005 08 04  7721.140015
 2005 08 05  81715·010010
 2005 08 08  90711·969971
 2005 08 09  67712.000000
 2005 08 10  76716·820007
 2005 08 11  87714.500000
 2005 08 12  80714.500000
 2005 08 15  72714·219971
 2005 08 16  65712·739990
 2005 08 17  26707.700012
 2005 08 18  87705.619995
 2005 08 19  72706.770020
 2005 08 22  49709.080017
 2005 08 23  5706·429993
 2005 08 24  49707·599976
 2005 08 25  38701·979980
 2005 08 26  29701·330017
 2005 08 29  56701.719971
 2005 08 30  28700.989990
 2005 08 31  63706·840027
 2005 09 01  30710.950012
 2005 09 02  34709·280029
 2005 09 06  13714·479980
 2005 09 07  66716.659973
 2005 09 08  2716·380005
 2005 09 09  23719.669983
 2005 09 12  17719·969971
 2005 09 13  91719.010010
 2005 09 14  21714.969971
 2005 09 15  28713·070007
 2005 09 16  77716.380005
 2005 09 19  8716.320007
 2005 09 20  88715.510010
 2005 09 21  81706·659973
 2005 09 22  56702·950012
 2005 09 23  11704·559998
 2005 09 26  27707·260010
 2005 09 27  38706·250000
 2005 09 28  42706·409973
 2005 09 29  19710.849976
 2005 09 30  89712.570007
 2005 10 03  82715.299988
 2005 10 04  48713·799988
 2005 10 05  76704.950012
 2005 10 06  49695·950012
 2005 10 07  19694.450012
 2005 10 10  13692.820007
 2005 10 11  51690.669983
 2005 10 12  8687.250000
 2005 10 13  81680.309998
 2005 10 14  98685.700012
 2005 10 17  39688·320007
 2005 10 18  91687·580017
 2005 10 19  24690·640015
 2005 10 20  92691·640015
 2005 10 21  58686.289978
 2005 10 24  49694·359985
 2005 10 25  30695.260010
 2005 10 26  7696·460022
 2005 10 27  52689·330017
 2005 10 28  56691.739990
 2005 10 31  6700.419983
 2005 11 01  82698·419983
 2005 11 02  92703.590027
 2005 11 03  14709.409973
 2005 11 04  82707·960022
 2005 11 07  79709.039978
 2005 11 08  70708.179993
 2005 11 09  48709·979980
 2005 11 10  17713·169983
 2005 11 11  87715.239990
 2005 11 14  6715·700012
 2005 11 15  8716.049988
 2005 11 16  91712.359985
 2005 11 17  18719·010010
 2005 11 18  44722·960022
 2005 11 21  69727.090027
 2005 11 22  11730.739990
 2005 11 23  10735·539978
 2005 11 25  54734.510010
 2005 11 28  32734·330017
 2005 11 29  9732·130005
 2005 11 30  26729·280029
 2005 12 01  29733.619995
 2005 12 02  23734·070007
 2005 12 05  41733·270020
 2005 12 06  53737·250000
 2005 12 07  89732.799988
 2005 12 08  91732·349976
 2005 12 09  89732·280029
 2005 12 12  6733·049988
 2005 12 13  78737·080017
 2005 12 14  12739.099976
 2005 12 15  61738·409973
 2005 12 16  21737.940002
 2005 12 19  64734.869995
 2005 12 20  87730·929993
 2005 12 21  86734·340027
 2005 12 22  61734·270020
 2005 12 23  43735·539978
 2005 12 27  40736·679993
 2005 12 28  22730·380005
 2005 12 29  15730.309998
 2005 12 30  32726·919983
 2006 01 03 23735.590027
 2006 01 04 51738.750000
 2006 01 05 96739.869995
 2006 01 06 77745.820007
 2006 01 09 10749.330017
 2006 01 10 79749·260010
 2006 01 11 40751.719971
 2006 01 12 47751·419983
 2006 01 13 3748.419983
 2006 01 17 38747·750000
 2006 01 18 12744·919983
 2006 01 19 35748·570007
 2006 01 20 25747.109985
 2006 01 23 85737·320007
 2006 01 24 98740·270020
 2006 01 25 60740.840027
 2006 01 26 29743·390015
 2006 01 27 1749·419983
 2006 01 30 12750·030029
 2006 01 31 68749·280029
 2006 02 01 89748·530029
 2006 02 02 92748·039978
 2006 02 03 93741.390015
 2006 02 06 26739.039978
 2006 02 07 5738.940002
 2006 02 08 91737·929993
 2006 02 09 1742.770020
 2006 02 10 30739·000000
 2006 02 13 3737·469971
 2006 02 14 55743.210022
 2006 02 15 27745·179993
 2006 02 16 98750·599976
 2006 02 17 34750·900024
 2006 02 21 63752.169983
 2006 02 22 81753.479980
 2006 02 23 74753.780029
 2006 02 24 72752·960022
 2006 02 27 25756·520020
 2006 02 28 4754.700012
 2006 03 01 28753·650024
 2006 03 02 19753.369995
 2006 03 03 70756·570007
 2006 03 06 56751.239990
 2006 03 07 54745·489990
 2006 03 08 99744·919983
 2006 03 09 56746·510010
 2006 03 10 26746·940002
 2006 03 13 71749.640015
 2006 03 14 63755.190002
 2006 03 15 64759·400024
 2006 03 16 27763·000000
 2006 03 17 22762·440002
 2006 03 20 86762·929993
 2006 03 21 1763.700012
 2006 03 22 98760.590027
 2006 03 23 78760.109985
 2006 03 24 69761·950012
 2006 03 27 99760·690002
 2006 03 28 0762.440002
 2006 03 29 32763.150024
 2006 03 30 37765.909973
 2006 03 31 14762·000000
 2006 04 03 21765·630005
 2006 04 04 3764·159973
 2006 04 05 40767·340027
 2006 04 06 28766·890015
 2006 04 07 76768·580017
 2006 04 10 36760·450012
 2006 04 11 55759·900024
 2006 04 12 47753.989990
 2006 04 13 0755·150024
 2006 04 17 0755.640015
 2006 04 18 80765.880005
 2006 04 19 3767.539978
 2006 04 20 58771.590027
 2006 04 21 88771·169983
 2006 04 24 43767.239990
 2006 04 25 54766·200012
 2006 04 26 37766.700012
 2006 04 27 20768·530029
 2006 04 28 92768.849976
 2006 05 01 79769·849976
 2006 05 02 51766·859985
 2006 05 03 41766.880005
 2006 05 04 4768.280029
 2006 05 05 87775·940002
 2006 05 08 36776·130005
 2006 05 09 19775.940002
 2006 05 10 78774·820007
 2006 05 11 8773.179993
 2006 05 12 56762·760010
 2006 05 15 48754·700012
 2006 05 16 41756·640015
 2006 05 17 0753.109985
 2006 05 18 99743·659973
 2006 05 19 48741.260010
 2006 05 22 42738·450012
 2006 05 23 44742.049988
 2006 05 24 78735.869995
 2006 05 25 62741·090027
 2006 05 26 58745·630005
 2006 05 30 46745.299988
 2006 05 31 30739·780029
 2006 06 01 60749.750000
 2006 06 02 88753.039978
 2006 06 05 39751.280029
 2006 06 06 19739·369995
 2006 06 07 37740·989990
 2006 06 08 57732.659973
 2006 06 09 78735.299988
 2006 06 12 32729·809998
 2006 06 13 10722.210022
 2006 06 14 17714.570007
 2006 06 15 46731.359985
 2006 06 16 82729·909973
 2006 06 19 24729·250000
 2006 06 20 42724·429993
 2006 06 21 50730.250000
 2006 06 22 7726.909973
 2006 06 23 49728.039978
 2006 06 26 33727·440002
 2006 06 27 20729·090027
 2006 06 28 71724.330017
 2006 06 29 79740·380005
 2006 06 30 16742.789978
 2006 07 03 13745·919983
 2006 07 05 60745·770020
 2006 07 06 32744·030029
 2006 07 07 40742·000000
 2006 07 10 12740.729980
 2006 07 11 88739·700012
 2006 07 12 53739.450012
 2006 07 13 82730·539978
 2006 07 14 22720.489990
 2006 07 17 93718·729980
 2006 07 18 10718·619995
 2006 07 19 41731·960022
 2006 07 20 76732.440002
 2006 07 21 38723·250000
 2006 07 24 99729.909973
 2006 07 25 42736·429993
 2006 07 26 30737·080017
 2006 07 27 9738.280029
 2006 07 28 39740·349976
 2006 07 31 38739·760010
 2006 08 01 66738·690002
 2006 08 02 22742·049988
 2006 08 03 72743·280029
 2006 08 04 1749·390015
 2006 08 07 89740·580017
 2006 08 08 12741.919983
 2006 08 09 69741.659973
 2006 08 10 34734·919983
 2006 08 11 33734.299988
 2006 08 14 44738·460022
 2006 08 15 24743.080017
 2006 08 16 62749·760010
 2006 08 17 54752.799988
 2006 08 18 4753.039978
 2006 08 21 55753.020020
 2006 08 22 34752.590027
 2006 08 23 32752.309998
 2006 08 24 7748·710022
 2006 08 25 8749·820007
 2006 08 28 26753·539978
 2006 08 29 76754·489990
 2006 08 30 89756·070007
 2006 08 31 50756.539978
 2006 09 01 39759·729980
 2006 09 05 16761·340027
 2006 09 06 15760.520020
 2006 09 07 77752.820007
 2006 09 08 99751·729980
 2006 09 11 9752.929993
 2006 09 12 70760·890015
 2006 09 13 7764·539978
 2006 09 14 54763·500000
 2006 09 15 37766·979980
 2006 09 18 69766.950012
 2006 09 19 84764·869995
 2006 09 20 81769.140015
 2006 09 21 6768·830017
 2006 09 22 50762.419983
 2006 09 25 78768·090027
 2006 09 26 81772·090027
 2006 09 27 48774.359985
 2006 09 28 75774·530029
 2006 09 29 83774·190002
 2006 10 02 78772.659973
 2006 10 03 21771.840027
 2006 10 04 32779·280029
 2006 10 05 18782.640015
 2006 10 06 23782·489990
 2006 10 09 4782.919983
 2006 10 10 34784.039978
 2006 10 11 27783·820007
 2006 10 12 92789.799988
 2006 10 13 6792·169983
 2006 10 16 19794.849976
 2006 10 17 79794·340027
 2006 10 18 84796·140015
 2006 10 19 57793·359985
 2006 10 20 50793.190002
 2006 10 23 69797·450012
 2006 10 24 25797·270020
 2006 10 25 14800·590027
 2006 10 26 14804·840027
 2006 10 27 14804.650024
 2006 10 30 66800·359985
 2006 10 31 60800·400024
 2006 11 01 25800.520020
 2006 11 02 61791·520020
 2006 11 03 82793.450012
 2006 11 06 0799.760010
 2006 11 07 21803.859985
 2006 11 08 77804·270020
 2006 11 09 73804.390015
 2006 11 10 66800.450012
 2006 11 13 64804.330017
 2006 11 14 57808.830017
 2006 11 15 65813.849976
 2006 11 16 15814.840027
 2006 11 17 43813·130005
 2006 11 20 21815·359985
 2006 11 21 8815.039978
 2006 11 22 28817.909973
 2006 11 24 69816·919983
 2006 11 27 11814·520020
 2006 11 28 78805·299988
 2006 11 29 13813.299988
 2006 11 30 82816·630005
 2006 12 01 98814.770020
 2006 12 04 74820.559998
 2006 12 05 0823·159973
 2006 12 06 43823.349976
 2006 12 07 75824·599976
 2006 12 08 23822·140015
 2006 12 11 47822.750000
 2006 12 12 42821.239990
 2006 12 13 62822.679993
 2006 12 14 74828.090027
 2006 12 15 35830·419983
 2006 12 18 90830·349976
 2006 12 19 2826.909973
 2006 12 20 3827·969971
 2006 12 21 70826.669983
 2006 12 22 25821·869995
 2006 12 26 65821·940002
 2006 12 27 11827·909973
 2006 12 28 85827.770020
 2006 12 29 12827·510010
 2007 01 03  46829.010010
 2007 01 04  23825.039978
 2007 01 05  36823.119995
 2007 01 08  36820·359985
 2007 01 09  62820.619995
 2007 01 10  89821.890015
 2007 01 11  4829·049988
 2007 01 12  12831.760010
 2007 01 16  59833.950012
 2007 01 17  84833.969971
 2007 01 18  97832.109985
 2007 01 19  78830·510010
 2007 01 22  6830·880005
 2007 01 23  10831.369995
 2007 01 24  45836.580017
 2007 01 25  95836.690002
 2007 01 26  96829.059998
 2007 01 29  91830.419983
 2007 01 30  6831.559998
 2007 01 31  52838·969971
 2007 02 01  48842·219971
 2007 02 02  78843.960022
 2007 02 05  62843·960022
 2007 02 06  62844·510010
 2007 02 07  8847·179993
 2007 02 08  45846.049988
 2007 02 09  18847·080017
 2007 02 12  63838·929993
 2007 02 13  43841.969971
 2007 02 14  95849·380005
 2007 02 15  6849·849976
 2007 02 16  17849.150024
 2007 02 20  49852·890015
 2007 02 21  51852.369995
 2007 02 22  84853.979980
 2007 02 23  13850.890015
 2007 02 26  44851·500000
 2007 02 27  65846·520020
 2007 02 28  32826.369995
 2007 03 01  64823·159973
 2007 03 02  72819.340027
 2007 03 05  12810·619995
 2007 03 06  58814.710022
 2007 03 07  7816·260010
 2007 03 08  3820.539978
 2007 03 09  91821.690002
 2007 03 12  92821.770020
 2007 03 13  5820.119995
 2007 03 14  31809·140015
 2007 03 15  30813.770020
 2007 03 16  93814·869995
 2007 03 19  46818.450012
 2007 03 20  74823.250000
 2007 03 21  77838·299988
 2007 03 22  40838.299988
 2007 03 23  43839.270020
 2007 03 26  78838·250000
 2007 03 27  8838·239990
 2007 03 28  42832.859985
 2007 03 29  34832·030029
 2007 03 30  10833·640015
 2007 04 02  24831·599976
 2007 04 03  29840·679993
 2007 04 04  81840.250000
 2007 04 05  66843.119995
 2007 04 09  51844.940002
 2007 04 10  59845.650024
 2007 04 11  74845·140015
 2007 04 12  64844·750000
 2007 04 13  37847.780029
 2007 04 16  12856·909973
 2007 04 17  24859.890015
 2007 04 18  49860·770020
 2007 04 19  60859·090027
 2007 04 20  96864.650024
 2007 04 23  69866·340027
 2007 04 24  90864·200012
 2007 04 25  19871.159973
 2007 04 26  42872.059998
 2007 04 27  73871.210022
 2007 04 30  80870.770020
 2007 05 01  39864·119995
 2007 05 02  6872·059998
 2007 05 03  22874.289978
 2007 05 04  40877·909973
 2007 05 07  72878.719971
 2007 05 08  71877·450012
 2007 05 09  31880.559998
 2007 05 10  12879·719971
 2007 05 11  92875.859985
 2007 05 14  43878.390015
 2007 05 15  37879·419983
 2007 05 16  67878·179993
 2007 05 17  99879·719971
 2007 05 18  54883·179993
 2007 05 21  3888.359985
 2007 05 22  98889.000000
 2007 05 23  20891.210022
 2007 05 24  61888.739990
 2007 05 25  17881·289978
 2007 05 29  25884.710022
 2007 05 30  5889.969971
 2007 05 31  44893·609985
 2007 06 01  91897·000000
 2007 06 04  91896.969971
 2007 06 05  29896.380005
 2007 06 06  11891.150024
 2007 06 07  64882.989990
 2007 06 08  66876.960022
 2007 06 11  92881·020020
 2007 06 12  93878.320007
 2007 06 13  99880·280029
 2007 06 14  44886.890015
 2007 06 15  19894.250000
 2007 06 18  47892·390015
 2007 06 19  83892·000000
 2007 06 20  45893·219971
 2007 06 21  62884.719971
 2007 06 22  54884.299988
 2007 06 25  29878·989990
 2007 06 26  11873.679993
 2007 06 27  96875·039978
 2007 06 28  22880·030029
 2007 06 29  75881.510010
 2007 07 02  13882.989990
 2007 07 03  20886·700012
 2007 07 05  81887.539978
 2007 07 06  84891.309998
 2007 07 09  44892·419983
 2007 07 10  61891·140015
 2007 07 11  89883·270020
 2007 07 12  44899.200012
 2007 07 13  24903·200012
 2007 07 16  69903·669983
 2007 07 17  27903·030029
 2007 07 18  68899·340027
 2007 07 19  97902·950012
 2007 07 20  18901.710022
 2007 07 23  2897·450012
 2007 07 24  93893.809998
 2007 07 25  32883.150024
 2007 07 26  10878.299988
 2007 07 27  46861·150024
 2007 07 30  83855.289978
 2007 07 31  23861.799988
 2007 08 01  70848·729980
 2007 08 02  14854·000000
 2007 08 03  26852·500000
 2007 08 06  89846·299988
 2007 08 07  49855.200012
 2007 08 08  89869.239990
 2007 08 09  34864.669983
 2007 08 10  74846·719971
 2007 08 13  21849.030029
 2007 08 14  77842·859985
 2007 08 15  45833·280029
 2007 08 16  48817·849976
 2007 08 17  87838·929993
 2007 08 20  10839.080017
 2007 08 21  22841.380005
 2007 08 22  5848.119995
 2007 08 23  72852·150024
 2007 08 24  45855.729980
 2007 08 27  54855·719971
 2007 08 28  63848.179993
 2007 08 29  28846.320007
 2007 08 30  63849·359985
 2007 08 31  52857.010010
 2007 09 04  68866·330017
 2007 09 05  28861·880005
 2007 09 06  71857·809998
 2007 09 07  55856.020020
 2007 09 10  87846·369995
 2007 09 11  75851·349976
 2007 09 12  1855.190002
 2007 09 13  26860.539978
 2007 09 14  16858·419983
 2007 09 17  92857.690002
 2007 09 18  8878.109985
 2007 09 19  52889.700012
 2007 09 20  73883·969971
 2007 09 21  31884.969971
 2007 09 24  76884.359985
 2007 09 25  47877.140015
 2007 09 26  2883.729980
 2007 09 27  66886.380005
 2007 09 28  9887.390015
 2007 10 01  48896.229980
 2007 10 02  73896.210022
 2007 10 03  99895.880005
 2007 10 04  41894.400024
 2007 10 05  19905·580017
 2007 10 08  80903·359985
 2007 10 09  54907.590027
 2007 10 10  28908·010010
 2007 10 11  47914·299988
 2007 10 12  42906·500000
 2007 10 15  83907.260010
 2007 10 16  51897.710022
 2007 10 17  44898·820007
 2007 10 18  3894·440002
 2007 10 19  59892.729980
 2007 10 22  17874·780029
 2007 10 23  50881.890015
 2007 10 24  32881.700012
 2007 10 25  85883·359985
 2007 10 26  57889·739990
 2007 10 29  27895.250000
 2007 10 30  23892.909973
 2007 10 31  84899.859985
 2007 11 01  29897.900024
 2007 11 02  62876·950012
 2007 11 05  96874·710022
 2007 11 06  9880·299988
 2007 11 07  14879.719971
 2007 11 08  69859·280029
 2007 11 09  95855.030029
 2007 11 12  33848.840027
 2007 11 13  19857·400024
 2007 11 14  85863·859985
 2007 11 15  88852·320007
 2007 11 16  57846.200012
 2007 11 19  74844·130005
 2007 11 20  74839.409973
 2007 11 21  70831·460022
 2007 11 23  7833.309998
 2007 11 26  38836.080017
 2007 11 27  23826·049988
 2007 11 28  60850.750000
 2007 11 29  33852·109985
 2007 11 30  91861·270020
 2007 12 03  45856.250000
 2007 12 04  2850·770020
 2007 12 05  11858.570007
 2007 12 06  40871·820007
 2007 12 07  78873·669983
 2007 12 10  66878.929993
 2007 12 11  41881·580017
 2007 12 12  16874·200012
 2007 12 13  86860.340027
 2007 12 14  45859.900024
 2007 12 17  47847.729980
 2007 12 18  78842·969971
 2007 12 19  55845.500000
 2007 12 20  59845.169983
 2007 12 21  82859.710022
 2007 12 24  5867·140015
 2007 12 26  99868.169983
 2007 12 27  51867.080017
 2007 12 28  20860·559998
 2007 12 31  5854.840027
 2008 01 02 55851·140015
 2008 01 03 92842.080017
 2008 01 04 61835·859985
 2008 01 07 9821.039978
 2008 01 08 87824·630005
 2008 01 09 74810.349976
 2008 01 10 30822·239990
 2008 01 11 74817·090027
 2008 01 14 82815·219971
 2008 01 15 18814·130005
 2008 01 16 80800·849976
 2008 01 17 82793.179993
 2008 01 18 54777.119995
 2008 01 22 66762.609985
 2008 01 23 83772·030029
 2008 01 24 39781·849976
 2008 01 25 40789.400024
 2008 01 28 90782·530029
 2008 01 29 42788·849976
 2008 01 30 77800·469971
 2008 01 31 3801·010010
 2008 02 01 82808.450012
 2008 02 04 81808.280029
 2008 02 05 53800.099976
 2008 02 06 31783·640015
 2008 02 07 61780·390015
 2008 02 08 51777·989990
 2008 02 11 47777.820007
 2008 02 12 37789·299988
 2008 02 13 73793·580017
 2008 02 14 27793·250000
 2008 02 15 68781·789978
 2008 02 19 58791.330017
 2008 02 20 85789·960022
 2008 02 21 10793·150024
 2008 02 22 46783·580017
 2008 02 25 58796·219971
 2008 02 26 93804·280029
 2008 02 27 25804.609985
 2008 02 28 38799·210022
 2008 02 29 25791·729980
 2008 03 03 14772·950012
 2008 03 04 22769·520020
 2008 03 05 26777.559998
 2008 03 06 71771·739990
 2008 03 07 95758.929993
 2008 03 10 76748·030029
 2008 03 11 16762.109985
 2008 03 12 35769.489990
 2008 03 13 3763·849976
 2008 03 14 89764·039978
 2008 03 17 40744.739990
 2008 03 18 78767·309998
 2008 03 19 32773.640015
 2008 03 20 86766.679993
 2008 03 24 55784·679993
 2008 03 25 90784·419983
 2008 03 26 3782.039978
 2008 03 27 16778.200012
 2008 03 28 42771·619995
 2008 03 31 83767.909973
 2008 04 01 58791.450012
 2008 04 02 56796.309998
 2008 04 03 8795·609985
 2008 04 04 94799·250000
 2008 04 07 68802.390015
 2008 04 08 5793·989990
 2008 04 09 85792.609985
 2008 04 10 88791.059998
 2008 04 11 26787·630005
 2008 04 14 89773.419983
 2008 04 15 28773.989990
 2008 04 16 51791·239990
 2008 04 17 51792.260010
 2008 04 18 59807.760010
 2008 04 21 21804.539978
 2008 04 22 97803·250000
 2008 04 23 88802.159973
 2008 04 24 90808.080017
 2008 04 25 69809.690002
 2008 04 28 63812.200012
 2008 04 29 5808·559998
 2008 04 30 82812.719971
 2008 05 01 5815.739990
 2008 05 02 12823.159973
 2008 05 05 98818·700012
 2008 05 06 61822.599976
 2008 05 07 84822.049988
 2008 05 08 33812.169983
 2008 05 09 84809.820007
 2008 05 12 77814.830017
 2008 05 13 88816.880005
 2008 05 14 37825·140015
 2008 05 15 8827.400024
 2008 05 16 5828·440002
 2008 05 19 25836·409973
 2008 05 20 64828·179993
 2008 05 21 40825·039978
 2008 05 22 46813.679993
 2008 05 23 25810.890015
 2008 05 27 76807.239990
 2008 05 28 73810.340027
 2008 05 29 25819.309998
 2008 05 30 46818.710022
 2008 06 02 60816·780029
 2008 06 03 27813.250000
 2008 06 04 93811·169983
 2008 06 05 69821.190002
 2008 06 06 30821.109985
 2008 06 09 45801.950012
 2008 06 10 25798·609985
 2008 06 11 0793.799988
 2008 06 12 24790.570007
 2008 06 13 97794·679993
 2008 06 16 21798·190002
 2008 06 17 71799·669983
 2008 06 18 4791.349976
 2008 06 19 77789·369995
 2008 06 20 7787·020020
 2008 06 23 40776.229980
 2008 06 24 58775·219971
 2008 06 25 4780·450012
 2008 06 26 33772.840027
 2008 06 27 87754.229980
 2008 06 30 0754.520020
 2008 07 01 23750.580017
 2008 07 02 75754·159973
 2008 07 03 19739·239990
 2008 07 07 67740.510010
 2008 07 08 2741·150024
 2008 07 09 32743.729980
 2008 07 10 68732.609985
 2008 07 11 22732·840027
 2008 07 14 35731·359985
 2008 07 15 31720.609985
 2008 07 16 90727.479980
 2008 07 17 52736.679993
 2008 07 18 42736.820007
 2008 07 21 22739.909973
 2008 07 22 68746.900024
 2008 07 23 72754.690002
 2008 07 24 67749·719971
 2008 07 25 80738·070007
 2008 07 28 7736.400024
 2008 07 29 18738·820007
 2008 07 30 79750.450012
 2008 07 31 5750·739990
 2008 08 01 40742.929993
 2008 08 04 54737·549988
 2008 08 05 71748.789978
 2008 08 06 23753·690002
 2008 08 07 23752.119995
 2008 08 08 67757·059998
 2008 08 11 64766·820007
 2008 08 12 85762.539978
 2008 08 13 37757·260010
 2008 08 14 71761·000000
 2008 08 15 2762.969971
 2008 08 18 65761·140015
 2008 08 19 90748.549988
 2008 08 20 3746.840027
 2008 08 21 53749.090027
 2008 08 22 64755·520020
 2008 08 25 13755·299988
 2008 08 26 26745·539978
 2008 08 27 11751.580017
 2008 08 28 8760.940002
 2008 08 29 62760·909973
 2008 09 02 28762·539978
 2008 09 03 97749·309998
 2008 09 04 47745·239990
 2008 09 05 19727·900024
 2008 09 08 22744.679993
 2008 09 09 53739.719971
 2008 09 10 56725.489990
 2008 09 11 92728.200012
 2008 09 12 46732·250000
 2008 09 15 49730.419983
 2008 09 16 35709.090027
 2008 09 17 11709.039978
 2008 09 18 62708·190002
 2008 09 19 80739·799988
 2008 09 22 11735.820007
 2008 09 23 33714·200012
 2008 09 24 59700·140015
 2008 09 25 64711.590027
 2008 09 26 32707·820007
 2008 09 29 39706·469971
 2008 09 30 50680·039978
 2008 10 01 45679·179993
 2008 10 02 76675·090027
 2008 10 03 38667·380005
 2008 10 06 72635.429993
 2008 10 07 93619.000000
 2008 10 08 42588·219971
 2008 10 09 59580·239990
 2008 10 10 88539.809998
 2008 10 13 2582.169983
 2008 10 14 56602·950012
 2008 10 15 60575·280029
 2008 10 16 86545.989990
 2008 10 17 91567.539978
 2008 10 20 67567.830017
 2008 10 21 23567·830017
 2008 10 22 80550·580017
 2008 10 23 4530.400024
 2008 10 24 52520.119995
 2008 10 27 53510·720001
 2008 10 28 6534·940002
 2008 10 29 10553.770020
 2008 10 30 11551.510010
 2008 10 31 83565·929993
 2008 11 03 29561.890015
 2008 11 04 3578·419983
 2008 11 05 69577·380005
 2008 11 06 69546·820007
 2008 11 07 35534.599976
 2008 11 10 3546.130005
 2008 11 11 76526.570007
 2008 11 12 94514.500000
 2008 11 13 37522.679993
 2008 11 14 53523·460022
 2008 11 17 8504·059998
 2008 11 18 63494·959991
 2008 11 19 74493·079987
 2008 11 20 23465·880005
 2008 11 21 66454.739990
 2008 11 24 8491·470001
 2008 11 25 9493.369995
 2008 11 26 7507·220001
 2008 11 28 74512.229980
 2008 12 01 86512.200012
 2008 12 02 28484.649994
 2008 12 03 25497.779999
 2008 12 04 83499·950012
 2008 12 05 78501.380005
 2008 12 08 46524·190002
 2008 12 09 19524.429993
 2008 12 10 69519·520020
 2008 12 11 91517·260010
 2008 12 12 0505·559998
 2008 12 15 59506.540009
 2008 12 16 32523·179993
 2008 12 17 58527.330017
 2008 12 18 53523.010010
 2008 12 19 41520.659973
 2008 12 22 97510·760010
 2008 12 23 33505.950012
 2008 12 24 93499·660004
 2008 12 26 81502·549988
 2008 12 29 15502.500000
 2008 12 30 0512·140015
 2008 12 31 33524·469971
 2009 01 02  26537.960022
 2009 01 05  61539·429993
 2009 01 06  64544.020020
 2009 01 07  10539·520020
 2009 01 08  43525·989990
 2009 01 09  35526.950012
 2009 01 12  58513.900024
 2009 01 13  87506·019989
 2009 01 14  27503.190002
 2009 01 15  63492·170013
 2009 01 16  38496.049988
 2009 01 20  53491·790009
 2009 01 21  98485·980011
 2009 01 22  95485.200012
 2009 01 23  85483.660004
 2009 01 26  21491·809998
 2009 01 27  98490.209991
 2009 01 28  7506.350006
 2009 01 29  7504.390015
 2009 01 30  27491.269989
 2009 02 02  99479·519989
 2009 02 03  99485·910004
 2009 02 04  34491.510010
 2009 02 05  36491·059998
 2009 02 06  93502·940002
 2009 02 09  97505.459991
 2009 02 10  24502.320007
 2009 02 11  35484·269989
 2009 02 12  99483.040009
 2009 02 13  50485·679993
 2009 02 17  58478·320007
 2009 02 18  36460·160004
 2009 02 19  62461.089996
 2009 02 20  34449·619995
 2009 02 23  43449·079987
 2009 02 24  78447.690002
 2009 02 25  52449.950012
 2009 02 26  50449·089996
 2009 02 27  11434.239990
 2009 03 02  24424.869995
 2009 03 03  61410.440002
 2009 03 04  23417.609985
 2009 03 05  17411·329987
 2009 03 06  62402·529999
 2009 03 09  10400·500000
 2009 03 10  3414.690002
 2009 03 11  44421.959991
 2009 03 12  4434·299988
 2009 03 13  43437·559998
 2009 03 16  66446·140015
 2009 03 17  99448.429993
 2009 03 18  88462·950012
 2009 03 19  27463·369995
 2009 03 20  12455.850006
 2009 03 23  12475.220001
 2009 03 24  77475.040009
 2009 03 25  59477·100006
 2009 03 26  67482.029999
 2009 03 27  42481.940002
 2009 03 30  60471.279999
 2009 03 31  56468·600006
 2009 04 01  80469·910004
 2009 04 02  68489·649994
 2009 04 03  48488.649994
 2009 04 06  64488·640015
 2009 04 07  28483.799988
 2009 04 08  99479.320007
 2009 04 09  80497·410004
 2009 04 13  50501.390015
 2009 04 14  11498·369995
 2009 04 15  65494·470001
 2009 04 16  19505·589996
 2009 04 17  10508·929993
 2009 04 20  53505·679993
 2009 04 21  23494·320007
 2009 04 22  53501·929993
 2009 04 23  62495·429993
 2009 04 24  6507.260010
 2009 04 27  55505·260010
 2009 04 28  95503·109985
 2009 04 29  51514.030029
 2009 04 30  45518.710022
 2009 05 01  68513.570007
 2009 05 04  81529·549988
 2009 05 05  45529·429993
 2009 05 06  71535·719971
 2009 05 07  93541.169983
 2009 05 08  76540·969971
 2009 05 11  40540·489990
 2009 05 12  7533.229980
 2009 05 13  86527·570007
 2009 05 14  68521·219971
 2009 05 15  53520·450012
 2009 05 18  6528·710022
 2009 05 19  30532·729980
 2009 05 20  68538·109985
 2009 05 21  29525.130005
 2009 05 22  43520.969971
 2009 05 26  31530·640015
 2009 05 27  16532.229980
 2009 05 28  38528.700012
 2009 05 29  17535.140015
 2009 06 01  21552.239990
 2009 06 02  73553·359985
 2009 06 03  73551.059998
 2009 06 04  54550.010010
 2009 06 05  56555.179993
 2009 06 08  28551.679993
 2009 06 09  54552·609985
 2009 06 10  5554·210022
 2009 06 11  18557·510010
 2009 06 12  94551·570007
 2009 06 15  24551.570007
 2009 06 16  45541·150024
 2009 06 17  14534.950012
 2009 06 18  8536·429993
 2009 06 19  53539·989990
 2009 06 22  75536·309998
 2009 06 23  75522.659973
 2009 06 24  34529·659973
 2009 06 25  35535.830017
 2009 06 26  19537.219971
 2009 06 29  58540.469971
 2009 06 30  59541·530029
 2009 07 01  89543·419983
 2009 07 02  28538.640015
 2009 07 06  44523·000000
 2009 07 07  96522·950012
 2009 07 08  60515.580017
 2009 07 09  78516·190002
 2009 07 10  41513·869995
 2009 07 13  84523.869995
 2009 07 14  15526.929993
 2009 07 15  69543·539978
 2009 07 16  80549·880005
 2009 07 17  84548·609985
 2009 07 20  51554·630005
 2009 07 21  26557.530029
 2009 07 22  16559·419983
 2009 07 23  86571.419983
 2009 07 24  85572·010010
 2009 07 27  0573·799988
 2009 07 28  33573·750000
 2009 07 29  1572·159973
 2009 07 30  61582.070007
 2009 07 31  66580.090027
 2009 08 03  37586.270020
 2009 08 04  68589.150024
 2009 08 05  50588.799988
 2009 08 06  25589·549988
 2009 08 07  59595.479980
 2009 08 10  50591·250000
 2009 08 11  45589·130005
 2009 08 12  1592.719971
 2009 08 13  57592·919983
 2009 08 14  34592·679993
 2009 08 17  65586·760010
 2009 08 18  46579.150024
 2009 08 19  10583.919983
 2009 08 20  33589·520020
 2009 08 21  54600·520020
 2009 08 24  34605.250000
 2009 08 25  28606.349976
 2009 08 26  85603.349976
 2009 08 27  82603.700012
 2009 08 28  67607·619995
 2009 08 31  40601.280029
 2009 09 01  54601·000000
 2009 09 02  43583·890015
 2009 09 03  69586.090027
 2009 09 04  3593·869995
 2009 09 08  27599.700012
 2009 09 09  55606·760010
 2009 09 10  91611.609985
 2009 09 11  0614.330017
 2009 09 14  17615·390015
 2009 09 15  63619·750000
 2009 09 16  8627.799988
 2009 09 17  37631·450012
 2009 09 18  61629·080017
 2009 09 21  37627.169983
 2009 09 22  20630·760010
 2009 09 23  46634.090027
 2009 09 24  23625·750000
 2009 09 25  69617·280029
 2009 09 28  54624.820007
 2009 09 29  82627.539978
 2009 09 30  91624.070007
 2009 10 01  80619·859985
 2009 10 02  59603.590027
 2009 10 05  28610·739990
 2009 10 06  78621.520020
 2009 10 07  13619.849976
 2009 10 08  11627·859985
 2009 10 09  91628.659973
 2009 10 12  20633·390015
 2009 10 13  38631.030029
 2009 10 14  10640·929993
 2009 10 15  2642·679993
 2009 10 16  82642·679993
 2009 10 19  49644.659973
 2009 10 20  82643.719971
 2009 10 21  17645·099976
 2009 10 22  51640.919983
 2009 10 23  65641·299988
 2009 10 26  77638·700012
 2009 10 27  19626.650024
 2009 10 28  40620·650024
 2009 10 29  30621.340027
 2009 10 30  70620.789978
 2009 11 02  14612.520020
 2009 11 03  88609.559998
 2009 11 04  13618·030029
 2009 11 05  62621·739990
 2009 11 06  34624.599976
 2009 11 09  55636·789978
 2009 11 10  8638·570007
 2009 11 11  78643·950012
 2009 11 12  35642.210022
 2009 11 13  32638·840027
 2009 11 16  35649.039978
 2009 11 17  68647·140015
 2009 11 18  98647·299988
 2009 11 19  30646.210022
 2009 11 20  37636·570007
 2009 11 23  9647.260010
 2009 11 24  32643·460022
 2009 11 25  88645.830017
 2009 11 27  84645.229980
 2009 11 30  99636·859985
 2009 12 01  66646·030029
 2009 12 02  68649·090027
 2009 12 03  70650·190002
 2009 12 04  66651.700012
 2009 12 07  58647·229980
 2009 12 08  59643·109985
 2009 12 09  14639.520020
 2009 12 10  59644·700012
 2009 12 11  90645.849976
 2009 12 14  72650.270020
 2009 12 15  60650·580017
 2009 12 16  53652·039978
 2009 12 17  68648·380005
 2009 12 18  47645.289978
 2009 12 21  78653·630005
 2009 12 22  49655.580017
 2009 12 23  24657.510010
 2009 12 24  46660·440002
 2009 12 28  61662.700012
 2009 12 29  72662.299988
 2009 12 30  14659.979980
 2009 12 31  56660·679993
 2010 01 04 29664.440002
 2010 01 05 73666·159973
 2010 01 06 20667.729980
 2010 01 07 91669.710022
 2010 01 08 25671.640015
 2010 01 11 27674.400024
 2010 01 12 49672.369995
 2010 01 13 89672.900024
 2010 01 14 19674.239990
 2010 01 15 34673·130005
 2010 01 19 32674.229980
 2010 01 20 13674·109985
 2010 01 21 5669·500000
 2010 01 22 21654·909973
 2010 01 25 26646·830017
 2010 01 26 50647·299988
 2010 01 27 3644.719971
 2010 01 28 36645·250000
 2010 01 29 13642.729980
 2010 02 01 13638.140015
 2010 02 02 56647·109985
 2010 02 03 56646·109985
 2010 02 04 99642.599976
 2010 02 05 40624.419983
 2010 02 08 33627.109985
 2010 02 09 81631·580017
 2010 02 10 16628.679993
 2010 02 11 94633·059998
 2010 02 12 28632.489990
 2010 02 16 37643·539978
 2010 02 17 20647·080017
 2010 02 18 64651·159973
 2010 02 19 62653.760010
 2010 02 22 73653.739990
 2010 02 23 94651.270020
 2010 02 24 61649·890015
 2010 02 25 77649·059998
 2010 02 26 66650·479980
 2010 03 01 43656·679993
 2010 03 02 24661.559998
 2010 03 03 44663.190002
 2010 03 04 15661.789978
 2010 03 05 0671·299988
 2010 03 08 15672.400024
 2010 03 09 55675·380005
 2010 03 10 46677·309998
 2010 03 11 21678.479980
 2010 03 12 23680·299988
 2010 03 15 31678.650024
 2010 03 16 9684·150024
 2010 03 17 88690·229980
 2010 03 18 61688.890015
 2010 03 19 15689.140015
 2010 03 22 81688·440002
 2010 03 23 7692.960022
 2010 03 24 66692·650024
 2010 03 25 77696·099976
 2010 03 26 60691·599976
 2010 03 29 10691.989990
 2010 03 30 1693.929993
 2010 03 31 11692.479980
 2010 04 01 73696.049988
 2010 04 05 54700·789978
 2010 04 06 54703.669983
 2010 04 07 35702.419983
 2010 04 08 69701·580017
 2010 04 09 20705·200012
 2010 04 12 38707·940002
 2010 04 13 94707·950012
 2010 04 14 25715.780029
 2010 04 15 15717.750000
 2010 04 16 91716·359985
 2010 04 19 58707·710022
 2010 04 20 41714·020020
 2010 04 21 70715·840027
 2010 04 22 76717·059998
 2010 04 23 19721.809998
 2010 04 26 42723.599976
 2010 04 27 43718.739990
 2010 04 28 81707.940002
 2010 04 29 99716.820007
 2010 04 30 78716·520020
 2010 05 03 15714.070007
 2010 05 04 18712·719971
 2010 05 05 39696.020020
 2010 05 06 26690·619995
 2010 05 07 92670·640015
 2010 05 10 25686.570007
 2010 05 11 11691.750000
 2010 05 12 84694.890015
 2010 05 13 6695·950012
 2010 05 14 66686.330017
 2010 05 17 7677·390015
 2010 05 18 79681.039978
 2010 05 19 14665.940002
 2010 05 20 28659.510010
 2010 05 21 47644·559998
 2010 05 24 61644·380005
 2010 05 25 97635·109985
 2010 05 26 24645·729980
 2010 05 27 76654.150024
 2010 05 28 6653·909973
 2010 06 01 63648.869995
 2010 06 02 92650.369995
 2010 06 03 61655·080017
 2010 06 04 13653.640015
 2010 06 07 42634·000000
 2010 06 08 95626.630005
 2010 06 09 98636.320007
 2010 06 10 9642·340027
 2010 06 11 92645·950012
 2010 06 14 21655·000000
 2010 06 15 6660·840027
 2010 06 16 43662.530029
 2010 06 17 93661·659973
 2010 06 18 82663·099976
 2010 06 21 28669.119995
 2010 06 22 91661·299988
 2010 06 23 53649·169983
 2010 06 24 17644.530029
 2010 06 25 34640·039978
 2010 06 28 54639.739990
 2010 06 29 4634.530029
 2010 06 30 89618.760010
 2010 07 01 18609.590027
 2010 07 02 56608·950012
 2010 07 06 1614.580017
 2010 07 07 85623.880005
 2010 07 08 99630·419983
 2010 07 09 49634·960022
 2010 07 12 27636·659973
 2010 07 13 18647·539978
 2010 07 14 21647·349976
 2010 07 15 7646.299988
 2010 07 16 88645.030029
 2010 07 19 26631·400024
 2010 07 20 54637·609985
 2010 07 21 31640.820007
 2010 07 22 16645·770020
 2010 07 23 72650.619995
 2010 07 26 91658.520020
 2010 07 27 46662.219971
 2010 07 28 67657.590027
 2010 07 29 44657·340027
 2010 07 30 52652·159973
 2010 08 02 3664·119995
 2010 08 03 24663·299988
 2010 08 04 55664.929993
 2010 08 05 81664·239990
 2010 08 06 78662.659973
 2010 08 09 92665.200012
 2010 08 10 43664.390015
 2010 08 11 47658.869995
 2010 08 12 69639·599976
 2010 08 13 4637.729980
 2010 08 16 70636.080017
 2010 08 17 43646.780029
 2010 08 18 4646·890015
 2010 08 19 15643.530029
 2010 08 20 25632.200012
 2010 08 23 90636.159973
 2010 08 24 32626·960022
 2010 08 25 9622.830017
 2010 08 26 20624·609985
 2010 08 27 32627.340027
 2010 08 30 29626.890015
 2010 08 31 90621.059998
 2010 09 01 93636·640015
 2010 09 02 37642.520020
 2010 09 03 94651.690002
 2010 09 07 92651.150024
 2010 09 08 8649·859985
 2010 09 09 99653·929993
 2010 09 10 54653.710022
 2010 09 13 70661·890015
 2010 09 14 51664·289978
 2010 09 15 38663·809998
 2010 09 16 59662·880005
 2010 09 17 7666·299988
 2010 09 20 37675.179993
 2010 09 21 98677·219971
 2010 09 22 85674.559998
 2010 09 23 8670·080017
 2010 09 24 2677·489990
 2010 09 27 49678·270020
 2010 09 28 31678·909973
 2010 09 29 6678·729980
 2010 09 30 10683·820007
 2010 10 01 83680·099976
 2010 10 04 23678·750000
 2010 10 05 57687·270020
 2010 10 06 48686·859985
 2010 10 07 21687·469971
 2010 10 08 11690·419983
 2010 10 11 42690.989990
 2010 10 12 30693·289978
 2010 10 13 6700.789978
 2010 10 14 71697·880005
 2010 10 15 70699.280029
 2010 10 18 94700·960022
 2010 10 19 8696·900024
 2010 10 20 3699.270020
 2010 10 21 70703·169983
 2010 10 22 1699·530029
 2010 10 25 21707.580017
 2010 10 26 33702·570007
 2010 10 27 0700.359985
 2010 10 28 41704.169983
 2010 10 29 64701·650024
 2010 11 01 11707.809998
 2010 11 02 41707.900024
 2010 11 03 26709·450012
 2010 11 04 80723.289978
 2010 11 05 13727·000000
 2010 11 08 0725.619995
 2010 11 09 94727.309998
 2010 11 10 40722.599976
 2010 11 11 38721.159973
 2010 11 12 9718.840027
 2010 11 15 7715·989990
 2010 11 16 38708.270020
 2010 11 17 12701·700012
 2010 11 18 25712.059998
 2010 11 19 55712·260010
 2010 11 22 91712.270020
 2010 11 23 86709·010010
 2010 11 24 28713.489990
 2010 11 26 49713.260010
 2010 11 29 46708.799988
 2010 11 30 34706.830017
 2010 12 01 26718.849976
 2010 12 02 27727.049988
 2010 12 03 70730·119995
 2010 12 06 58730·690002
 2010 12 07 50736.390015
 2010 12 08 53732.719971
 2010 12 09 58735.299988
 2010 12 10 83739·429993
 2010 12 13 56742.440002
 2010 12 14 14742.440002
 2010 12 15 29741.460022
 2010 12 16 59741·460022
 2010 12 17 28742.700012
 2010 12 20 24745·400024
 2010 12 21 27749·059998
 2010 12 22 61751.340027
 2010 12 23 70750·840027
 2010 12 27 19750·510010
 2010 12 28 21751·270020
 2010 12 29 90752·710022
 2010 12 30 15752·710022
 2010 12 31 63752.320007
 2011 01 03  6761·099976
 2011 01 04  72759.890015
 2011 01 05  20760·719971
 2011 01 06  44761·359985
 2011 01 07  1761.359985
 2011 01 10  56758·049988
 2011 01 11  65761.479980
 2011 01 12  75766.960022
 2011 01 13  49767·159973
 2011 01 14  18770·919983
 2011 01 18  59772.640015
 2011 01 19  94772·090027
 2011 01 20  20772.359985
 2011 01 21  59767.140015
 2011 01 24  31767.510010
 2011 01 25  63766.950012
 2011 01 26  9773.150024
 2011 01 27  3774·619995
 2011 01 28  40775·210022
 2011 01 31  71766.299988
 2011 02 01  33778·909973
 2011 02 02  2778.609985
 2011 02 03  66778·900024
 2011 02 04  29780.340027
 2011 02 07  38787.890015
 2011 02 08  30789·000000
 2011 02 09  17788·919983
 2011 02 10  77788·229980
 2011 02 11  92793.429993
 2011 02 14  89795·409973
 2011 02 15  23794·400024
 2011 02 16  77798.059998
 2011 02 17  89800·869995
 2011 02 18  2802.260010
 2011 02 22  42798.510010
 2011 02 23  17785.549988
 2011 02 24  50780.969971
 2011 02 25  22787·669983
 2011 02 28  55793·080017
 2011 03 01  10794.080017
 2011 03 02  17783.739990
 2011 03 03  23794.909973
 2011 03 04  69794.219971
 2011 03 07  94792·299988
 2011 03 08  61790·940002
 2011 03 09  5789·380005
 2011 03 10  15783·669983
 2011 03 11  31779·530029
 2011 03 14  74774·890015
 2011 03 15  94772.450012
 2011 03 16  50764·580017
 2011 03 17  10763.109985
 2011 03 18  77768.250000
 2011 03 21  41776.340027
 2011 03 22  56776.200012
 2011 03 23  43776·330017
 2011 03 24  13782.869995
 2011 03 25  20788.630005
 2011 03 28  40788·489990
 2011 03 29  69788.400024
 2011 03 30  52796.039978
 2011 03 31  33795·700012
 2011 04 01  33800·900024
 2011 04 04  50800.559998
 2011 04 05  87802.320007
 2011 04 06  4803·080017
 2011 04 07  91802.229980
 2011 04 08  74802.119995
 2011 04 11  38797.789978
 2011 04 12  84790·419983
 2011 04 13  96789·750000
 2011 04 14  53787.200012
 2011 04 15  50791·409973
 2011 04 18  48786.859985
 2011 04 19  56784.830017
 2011 04 20  27797·210022
 2011 04 21  90800.729980
 2011 04 25  97800.830017
 2011 04 26  1808.409973
 2011 04 27  58812·739990
 2011 04 28  54815·239990
 2011 04 29  56817.349976
 2011 05 02  88820·700012
 2011 05 03  33813.950012
 2011 05 04  60810·320007
 2011 05 05  75805.539978
 2011 05 06  99809.330017
 2011 05 09  66807.169983
 2011 05 10  53813.799988
 2011 05 11  31812.260010
 2011 05 12  40808·650024
 2011 05 13  94808·330017
 2011 05 16  1803·460022
 2011 05 17  22794·580017
 2011 05 18  44802·010010
 2011 05 19  80805.320007
 2011 05 20  99802·950012
 2011 05 23  76793.710022
 2011 05 24  67790·969971
 2011 05 25  13792.460022
 2011 05 26  66794.940002
 2011 05 27  41799·250000
 2011 05 31  90805·739990
 2011 06 01  5804·619995
 2011 06 02  47789·369995
 2011 06 03  94786·010010
 2011 06 06  19777.789978
 2011 06 07  94775·119995
 2011 06 08  9769·330017
 2011 06 09  34773.020020
 2011 06 10  88768.070007
 2011 06 13  42762·609985
 2011 06 14  48771·590027
 2011 06 15  88766·119995
 2011 06 16  52760·710022
 2011 06 17  39763·729980
 2011 06 20  83764.250000
 2011 06 21  6775.200012
 2011 06 22  93776.190002
 2011 06 23  96768·210022
 2011 06 24  57768.320007
 2011 06 27  62768.559998
 2011 06 28  18776·200012
 2011 06 29  52783.690002
 2011 06 30  40790·929993
 2011 07 01  58802·340027
 2011 07 05  58802.700012
 2011 07 06  69803·359985
 2011 07 07  26812·869995
 2011 07 08  18810·750000
 2011 07 11  69802·229980
 2011 07 12  35794.390015
 2011 07 13  34797.770020
 2011 07 14  94794·950012
 2011 07 15  35788.599976
 2011 07 18  64787·809998
 2011 07 19  8794·489990
 2011 07 20  61795.950012
 2011 07 21  60804.909973
 2011 07 22  93805.059998
 2011 07 25  18803.229980
 2011 07 26  18799.419983
 2011 07 27  78793·049988
 2011 07 28  85785·190002
 2011 07 29  57777·659973
 2011 08 01  91780·400024
 2011 08 02  43767.840027
 2011 08 03  28751.710022
 2011 08 04  45747·590027
 2011 08 05  32723·530029
 2011 08 08  39704.309998
 2011 08 09  35694·280029
 2011 08 10  26689.919983
 2011 08 11  14703.789978
 2011 08 12  72705.280029
 2011 08 15  43715.390015
 2011 08 16  68714.159973
 2011 08 17  39716.640015
 2011 08 18  73702·229980
 2011 08 19  16682·840027
 2011 08 22  67677.169983
 2011 08 23  32687·489990
 2011 08 24  99697·219971
 2011 08 25  41704·359985
 2011 08 26  41698.700012
 2011 08 29  43718.140015
 2011 08 30  32724.250000
 2011 08 31  32730·700012
 2011 09 01  34729.330017
 2011 09 02  48712·530029
 2011 09 06  78690.750000
 2011 09 07  26710.830017
 2011 09 08  16714·150024
 2011 09 09  47700.250000
 2011 09 12  69688.260010
 2011 09 13  86697.460022
 2011 09 14  80713·419983
 2011 09 15  65716.979980
 2011 09 16  62723.150024
 2011 09 19  0717.080017
 2011 09 20  47722.299988
 2011 09 21  53712·510010
 2011 09 22  38682·369995
 2011 09 23  81673.539978
 2011 09 26  59686·419983
 2011 09 27  87706.619995
 2011 09 28  3699·039978
 2011 09 29  67692.580017
 2011 09 30  86680.059998
 2011 10 03  66670·359985
 2011 10 04  91662.250000
 2011 10 05  21675·340027
 2011 10 06  22687·349976
 2011 10 07  16690.770020
 2011 10 10  56703·750000
 2011 10 11  30706·650024
 2011 10 12  87719·330017
 2011 10 13  88712·440002
 2011 10 14  81722·869995
 2011 10 17  8720.780029
 2011 10 18  24727·299988
 2011 10 19  56726.179993
 2011 10 20  73718·099976
 2011 10 21  92730.219971
 2011 10 24  3742.710022
 2011 10 25  22739·890015
 2011 10 26  63736.659973
 2011 10 27  45767·969971
 2011 10 28  18761·809998
 2011 10 31  10757.260010
 2011 11 01  7736·070007
 2011 11 02  56735.179993
 2011 11 03  88748·049988
 2011 11 04  71745·679993
 2011 11 07  88746.919983
 2011 11 08  36756.070007
 2011 11 09  56750·309998
 2011 11 10  80736·309998
 2011 11 11  12748·869995
 2011 11 14  25745.580017
 2011 11 15  93747·719971
 2011 11 16  39745.650024
 2011 11 17  10732·510010
 2011 11 18  84723·650024
 2011 11 21  92715.919983
 2011 11 22  71707.830017
 2011 11 23  40699.580017
 2011 11 25  2692·380005
 2011 11 28  73707·710022
 2011 11 29  28711.090027
 2011 11 30  82737·789978
 2011 12 01  92740·489990
 2011 12 02  79745·729980
 2011 12 05  85750.099976
 2011 12 06  45748·969971
 2011 12 07  91748.929993
 2011 12 08  80742·969971
 2011 12 09  42744.099976
 2011 12 12  58738·460022
 2011 12 13  63738.840027
 2011 12 14  70721·919983
 2011 12 15  25722·669983
 2011 12 16  79727.489990
 2011 12 19  95724.039978
 2011 12 20  68734·280029
 2011 12 21  84735.950012
 2011 12 22  90742·140015
 2011 12 23  0747·429993
 2011 12 27  18749·820007
 2011 12 28  94747·909973
 2011 12 29  97746·059998
 2011 12 30  16746·359985
 2012 01 03 90758·840027
 2012 01 04 57754.349976
 2012 01 05 31757.419983
 2012 01 06 6757·200012
 2012 01 09 77757·369995
 2012 01 10 96766.059998
 2012 01 11 50765.460022
 2012 01 12 58767.409973
 2012 01 13 98763·640015
 2012 01 17 64770.890015
 2012 01 18 36774.469971
 2012 01 19 84779·250000
 2012 01 20 98778·950012
 2012 01 23 34783·210022
 2012 01 24 93779·270020
 2012 01 25 24787·690002
 2012 01 26 47791.080017
 2012 01 27 8784·059998
 2012 01 30 55781·840027
 2012 01 31 38782·780029
 2012 02 01 37790.909973
 2012 02 02 11791.090027
 2012 02 03 78801·200012
 2012 02 06 17800.590027
 2012 02 07 88803.109985
 2012 02 08 93804.619995
 2012 02 09 44805·770020
 2012 02 10 71803.820007
 2012 02 13 45805.090027
 2012 02 14 29803.270020
 2012 02 15 59806.739990
 2012 02 16 40809·299988
 2012 02 17 76811·830017
 2012 02 21 21813.429993
 2012 02 22 55810.169983
 2012 02 23 86811·590027
 2012 02 24 75814·400024
 2012 02 27 93815.609985
 2012 02 28 88816·190002
 2012 02 29 96818·640015
 2012 03 01 63817·299988
 2012 03 02 95816.000000
 2012 03 05 41811·650024
 2012 03 06 85805.390015
 2012 03 07 82802.869995
 2012 03 08 4811·400024
 2012 03 09 19816·130005
 2012 03 12 89815.140015
 2012 03 13 2828.320007
 2012 03 14 20829·969971
 2012 03 15 55831·719971
 2012 03 16 72833.409973
 2012 03 19 18838·650024
 2012 03 20 67833.630005
 2012 03 21 4834.010010
 2012 03 22 22828·330017
 2012 03 23 48829.150024
 2012 03 26 97839·989990
 2012 03 27 50841.510010
 2012 03 28 51837·890015
 2012 03 29 36832·390015
 2012 03 30 85835.919983
 2012 04 02 98842·479980
 2012 04 03 97840·760010
 2012 04 04 51834·630005
 2012 04 05 30829.710022
 2012 04 09 80823·500000
 2012 04 10 23817·969971
 2012 04 11 89812·440002
 2012 04 12 60821·440002
 2012 04 13 53820.659973
 2012 04 16 18816·309998
 2012 04 17 67824.549988
 2012 04 18 23822.409973
 2012 04 19 98823·280029
 2012 04 20 94821·390015
 2012 04 23 30812·619995
 2012 04 24 95813·780029
 2012 04 25 21823·510010
 2012 04 26 88830.210022
 2012 04 27 48833·299988
 2012 04 30 77831·580017
 2012 05 01 56838·349976
 2012 05 02 64831·090027
 2012 05 03 13830.510010
 2012 05 04 95820.210022
 2012 05 07 58812.479980
 2012 05 08 10807·799988
 2012 05 09 46806·780029
 2012 05 10 97808.270020
 2012 05 11 8808·190002
 2012 05 14 39801.359985
 2012 05 15 91796·210022
 2012 05 16 61794.440002
 2012 05 17 14784·960022
 2012 05 18 87775·109985
 2012 05 21 16778·039978
 2012 05 22 86785·090027
 2012 05 23 7780·830017
 2012 05 24 20782.840027
 2012 05 25 17782·849976
 2012 05 29 97789·950012
 2012 05 30 44785·510010
 2012 05 31 23779·840027
 2012 06 01 11770·520020
 2012 06 04 46757·520020
 2012 06 05 7760·469971
 2012 06 06 11777·070007
 2012 06 07 43785.659973
 2012 06 08 7785.659973
 2012 06 11 1788.520020
 2012 06 12 20780.590027
 2012 06 13 82782·150024
 2012 06 14 81784·789978
 2012 06 15 59790·760010
 2012 06 18 15794·099976
 2012 06 19 23803.739990
 2012 06 20 93802.979980
 2012 06 21 38800·559998
 2012 06 22 82788·440002
 2012 06 25 85786·770020
 2012 06 26 93780.419983
 2012 06 27 18786·419983
 2012 06 28 35783.969971
 2012 06 29 11803·640015
 2012 07 02 58806·469971
 2012 07 03 7812.650024
 2012 07 05 11812.609985
 2012 07 06 71806·299988
 2012 07 09 87801·109985
 2012 07 10 36804·859985
 2012 07 11 74794·549988
 2012 07 12 59791·159973
 2012 07 13 6801.460022
 2012 07 16 63800.960022
 2012 07 17 11805.219971
 2012 07 18 94811.250000
 2012 07 19 65813·729980
 2012 07 20 67810·080017
 2012 07 23 36797.440002
 2012 07 24 20795.650024
 2012 07 25 39791.049988
 2012 07 26 57801.349976
 2012 07 27 85817.190002
 2012 07 30 7818.500000
 2012 07 31 30815.630005
 2012 08 01 64814·140015
 2012 08 02 23806·419983
 2012 08 03 48818·760010
 2012 08 06 61822·280029
 2012 08 07 45827·590027
 2012 08 08 37825.690002
 2012 08 09 63826·890015
 2012 08 10 85826.739990
 2012 08 13 80826.200012
 2012 08 14 39829·130005
 2012 08 15 95827·890015
 2012 08 16 76834·200012
 2012 08 17 77835.489990
 2012 08 20 68834·760010
 2012 08 21 15840·400024
 2012 08 22 34833·799988
 2012 08 23 68830.989990
 2012 08 24 87832.059998
 2012 08 27 15833.580017
 2012 08 28 85832·530029
 2012 08 29 8833·190002
 2012 08 30 83831.159973
 2012 08 31 16832.309998
 2012 09 04 79831·590027
 2012 09 05 80831·669983
 2012 09 06 69845·510010
 2012 09 07 61849.250000
 2012 09 10 92849·690002
 2012 09 11 91849.250000
 2012 09 12 84850·179993
 2012 09 13 20864.280029
 2012 09 14 24871.250000
 2012 09 17 71865.760010
 2012 09 18 90862·580017
 2012 09 19 87864·729980
 2012 09 20 1861·760010
 2012 09 21 78865·750000
 2012 09 24 74861·599976
 2012 09 25 80862·770020
 2012 09 26 72849·130005
 2012 09 27 94854·710022
 2012 09 28 51852.380005
 2012 10 01 44858.460022
 2012 10 02 14855.190002
 2012 10 03 24857.109985
 2012 10 04 58861·539978
 2012 10 05 48867·059998
 2012 10 08 26858.909973
 2012 10 09 1855.469971
 2012 10 10 57849.489990
 2012 10 11 86851.059998
 2012 10 12 35847.710022
 2012 10 15 81848·849976
 2012 10 16 37857.150024
 2012 10 17 78861·549988
 2012 10 18 89862.539978
 2012 10 19 45857.750000
 2012 10 22 11845.820007
 2012 10 23 67841·869995
 2012 10 24 66837·859985
 2012 10 25 1838.280029
 2012 10 26 15835·710022
 2012 10 31 23836.419983
 2012 11 01 65843·789978
 2012 11 02 80847·260010
 2012 11 05 14839.080017
 2012 11 06 40846.270020
 2012 11 07 11839.549988
 2012 11 08 39827·630005
 2012 11 09 96821·859985
 2012 11 12 36818.020020
 2012 11 13 55819·919983
 2012 11 14 60815.070007
 2012 11 15 72802.820007
 2012 11 16 57803.919983
 2012 11 19 73818.659973
 2012 11 20 48820.409973
 2012 11 21 81821·809998
 2012 11 23 71832·169983
 2012 11 26 64830.869995
 2012 11 27 36832.679993
 2012 11 28 86833·460022
 2012 11 29 72839.159973
 2012 11 30 55839.150024
 2012 12 03 80842·219971
 2012 12 04 75836.169983
 2012 12 05 80837.479980
 2012 12 06 95836.770020
 2012 12 07 62840·419983
 2012 12 10 60841·359985
 2012 12 11 38848.280029
 2012 12 12 60851·159973
 2012 12 13 89846.979980
 2012 12 14 80839·789978
 2012 12 17 16846·700012
 2012 12 18 51857·229980
 2012 12 19 91857.349976
 2012 12 20 98855.909973
 2012 12 21 8852·679993
 2012 12 24 92847·030029
 2012 12 26 27847.599976
 2012 12 27 0843·380005
 2012 12 28 33839·510010
 2012 12 31 34846.679993
 2013 01 02  77867.960022
 2013 01 03  1871·159973
 2013 01 04  35872.229980
 2013 01 07  53870.210022
 2013 01 08  49868.159973
 2013 01 09  38870.830017
 2013 01 10  83874.900024
 2013 01 11  48875.169983
 2013 01 14  73874·909973
 2013 01 15  73876·429993
 2013 01 16  72876.390015
 2013 01 17  46883·109985
 2013 01 18  6883·710022
 2013 01 22  96888·030029
 2013 01 23  20889·710022
 2013 01 24  97893·849976
 2013 01 25  31894·929993
 2013 01 28  18895.159973
 2013 01 29  73897·520020
 2013 01 30  75898·010010
 2013 01 31  53894·369995
 2013 02 01  78901·369995
 2013 02 04  98898·200012
 2013 02 05  82901·270020
 2013 02 06  4900.429993
 2013 02 07  39900·859985
 2013 02 08  90903.900024
 2013 02 11  43903.880005
 2013 02 12  42906.450012
 2013 02 13  88908.039978
 2013 02 14  68907.590027
 2013 02 15  8908·320007
 2013 02 19  47912.359985
 2013 02 20  38911·940002
 2013 02 21  77898.780029
 2013 02 22  53902·049988
 2013 02 25  26907·580017
 2013 02 26  27891·890015
 2013 02 27  85904.599976
 2013 02 28  78907.630005
 2013 03 01  12904·200012
 2013 03 04  19907.489990
 2013 03 05  86918.409973
 2013 03 06  8919·820007
 2013 03 07  59920·450012
 2013 03 08  0925·099976
 2013 03 11  1927.070007
 2013 03 12  94927.369995
 2013 03 13  51927.530029
 2013 03 14  84932·059998
 2013 03 15  72932·210022
 2013 03 18  11929·309998
 2013 03 19  94928·630005
 2013 03 20  10931.229980
 2013 03 21  69927·570007
 2013 03 22  60928·479980
 2013 03 25  19932.979980
 2013 03 26  38931·909973
 2013 03 27  87932.340027
 2013 03 28  66936·210022
 2013 04 01  84936·140015
 2013 04 02  58936.530029
 2013 04 03  43934·270020
 2013 04 04  79927·710022
 2013 04 05  69923·919983
 2013 04 08  83929·409973
 2013 04 09  83935.280029
 2013 04 10  74944·460022
 2013 04 11  81949·570007
 2013 04 12  50945.849976
 2013 04 15  76942·479980
 2013 04 16  53934·840027
 2013 04 17  53931·409973
 2013 04 18  22922.320007
 2013 04 19  15923.659973
 2013 04 22  41929·190002
 2013 04 23  40937·700012
 2013 04 24  88940·109985
 2013 04 25  21946·530029
 2013 04 26  87942.419983
 2013 04 29  24948.469971
 2013 04 30  59949·830017
 2013 05 01  36949·169983
 2013 05 02  68949.200012
 2013 05 03  12961.469971
 2013 05 06  74962·270020
 2013 05 07  30966·539978
 2013 05 08  83970·619995
 2013 05 09  36971.809998
 2013 05 10  96971.750000
 2013 05 13  98972·900024
 2013 05 14  59981·859985
 2013 05 15  52987.919983
 2013 05 16  12987.349976
 2013 05 17  58991.280029
 2013 05 20  44994.640015
 2013 05 21  42995.679993
 2013 05 22  371002.590027
 2013 05 23  54982·919983
 2013 05 24  16979.760010
 2013 05 28  13994·830017
 2013 05 29  6983.630005
 2013 05 30  57987·200012
 2013 05 31  74985.770020
 2013 06 03  95974.770020
 2013 06 04  84978·219971
 2013 06 05  59967.640015
 2013 06 06  44964·380005
 2013 06 07  47976·849976
 2013 06 10  58979.320007
 2013 06 11  80974.299988
 2013 06 12  76972.979980
 2013 06 13  49974·150024
 2013 06 14  41975.090027
 2013 06 17  64978.119995
 2013 06 18  45983·320007
 2013 06 19  7982.010010
 2013 06 20  72964·469971
 2013 06 21  80949·859985
 2013 06 24  52943.020020
 2013 06 25  55946·640015
 2013 06 26  12954.450012
 2013 06 27  23962.400024
 2013 06 28  22961·320007
 2013 07 01  48968·549988
 2013 07 02  50967.669983
 2013 07 03  12964·479980
 2013 07 05  6972·530029
 2013 07 08  68979·669983
 2013 07 09  98985.710022
 2013 07 10  90987·590027
 2013 07 11  79999.309998
 2013 07 12  211001·650024
 2013 07 15  951004·609985
 2013 07 16  271004.309998
 2013 07 17  411004·770020
 2013 07 18  401010.049988
 2013 07 19  41009·140015
 2013 07 22  171012·530029
 2013 07 23  181013·520020
 2013 07 24  811013.369995
 2013 07 25  121009·669983
 2013 07 26  791009.580017
 2013 07 29  601009.429993
 2013 07 30  251010.309998
 2013 07 31  321014·580017
 2013 08 01  571021·140015
 2013 08 02  431021.869995
 2013 08 05  801022.039978
 2013 08 06  21019·929993
 2013 08 07  201012·200012
 2013 08 08  671015·580017
 2013 08 09  761015·460022
 2013 08 12  861011·679993
 2013 08 13  631013.880005
 2013 08 14  571012·909973
 2013 08 15  711002.640015
 2013 08 16  70993·989990
 2013 08 19  5990·890015
 2013 08 20  63991·729980
 2013 08 21  45991.080017
 2013 08 22  68992.979980
 2013 08 23  90996·409973
 2013 08 26  62999.760010
 2013 08 27  7992·309998
 2013 08 28  18982·130005
 2013 08 29  86986.070007
 2013 08 30  53982·570007
 2013 09 03  87988.289978
 2013 09 04  82990.119995
 2013 09 05  89992·559998
 2013 09 06  63996.500000
 2013 09 09  421001·880005
 2013 09 10  491009·429993
 2013 09 11  171012·229980
 2013 09 12  401012.849976
 2013 09 13  541011·719971
 2013 09 16  311021.190002
 2013 09 17  141021·940002
 2013 09 18  611036·020020
 2013 09 19  291036·640015
 2013 09 20  671033·939941
 2013 09 23  501025.739990
 2013 09 24  271025.150024
 2013 09 25  991022·219971
 2013 09 26  181023·650024
 2013 09 27  181020.710022
 2013 09 30  621014·460022
 2013 10 01  201021.479980
 2013 10 02  741019·700012
 2013 10 03  381018.460022
 2013 10 04  161018.599976
 2013 10 07  751014.390015
 2013 10 08  461008.789978
 2013 10 09  54998·030029
 2013 10 10  661016·429993
 2013 10 11  701023.690002
 2013 10 14  741028·300049
 2013 10 15  351028·449951
 2013 10 16  121034·410034
 2013 10 17  361041·949951
 2013 10 18  191049.400024
 2013 10 21  761051·140015
 2013 10 22  781057.930054
 2013 10 23  301052.400024
 2013 10 24  691054.310059
 2013 10 25  941057.290039
 2013 10 28  161059.410034
 2013 10 29  341063.430054
 2013 10 30  381065.160034
 2013 10 31  351060·510010
 2013 11 01  11058·430054
 2013 11 04  551060·790039
 2013 11 05  641059.599976
 2013 11 06  681063.410034
 2013 11 07  331062·530029
 2013 11 08  231059.180054
 2013 11 11  91061·119995
 2013 11 12  871059·939941
 2013 11 13  371067·329956
 2013 11 14  971072·469971
 2013 11 15  601076·520020
 2013 11 18  101078.849976
 2013 11 19  651073.579956
 2013 11 20  561073.020020
 2013 11 21  321074.959961
 2013 11 22  831079.609985
 2013 11 25  911081·569946
 2013 11 26  91082.349976
 2013 11 27  621082.699951
 2013 11 29  741085.969971
 2013 12 02  151083·819946
 2013 12 03  861077·530029
 2013 12 04  131077.369995
 2013 12 05  771073.189941
 2013 12 06  641081·400024
 2013 12 09  451084·489990
 2013 12 10  731083·150024
 2013 12 11  111079·079956
 2013 12 12  881066.810059
 2013 12 13  661066.489990
 2013 12 16  541073·540039
 2013 12 17  211070.880005
 2013 12 18  611084.989990
 2013 12 19  581083.859985
 2013 12 20  941092.630005
 2013 12 23  761122.030029
 2013 12 24  841100·060059
 2013 12 26  501105·140015
 2013 12 27  571106·300049
 2013 12 30  701104·439941
 2013 12 31  841109.050049
 2014 01 02 01106·390015
 2014 01 03 301102.209961
 2014 01 06 221102·079956
 2014 01 07 91103.859985
 2014 01 08 901103.869995
 2014 01 09 271106.260010
 2014 01 10 761106·420044
 2014 01 13 361106.609985
 2014 01 14 251104·739990
 2014 01 15 841111·390015
 2014 01 16 21109·680054
 2014 01 17 651109.300049
 2014 01 21 391111.530029
 2014 01 22 661155.890015
 2014 01 23 921107·969971
 2014 01 24 211097.300049
 2014 01 27 871079·920044
 2014 01 28 591078·160034
 2014 01 29 681074·150024
 2014 01 30 551081.869995
 2014 01 31 511079.030029
 2014 02 03 771073·400024
 2014 02 04 721056·819946
 2014 02 05 421054.400024
 2014 02 06 381065.140015
 2014 02 07 581079.089966
 2014 02 10 741080·599976
 2014 02 11 821094·329956
 2014 02 12 781096.890015
 2014 02 13 641100.420044
 2014 02 14 681106·449951
 2014 02 18 11108.859985
 2014 02 19 301111·430054
 2014 02 20 841109.349976
 2014 02 21 731111·630005
 2014 02 24 491119·859985
 2014 02 25 751116·849976
 2014 02 26 301117.410034
 2014 02 27 341118·609985
 2014 02 28 21126.160034
 2014 03 03 191117·160034
 2014 03 04 401132·219971
 2014 03 05 191131.750000
 2014 03 06 601134.689941
 2014 03 07 941135·770020
 2014 03 10 771131.560059
 2014 03 11 221134·099976
 2014 03 12 491125.160034
 2014 03 13 561128.859985
 2014 03 14 291115·949951
 2014 03 17 641122·800049
 2014 03 18 181129.709961
 2014 03 19 871129.800049
 2014 03 20 91128.569946
 2014 03 21 871134.439941
 2014 03 24 431128.329956
 2014 03 25 941126.420044
 2014 03 26 551127.479980
 2014 03 27 611113·920044
 2014 03 28 251120.750000
 2014 03 31 91126·229980
 2014 04 01 291134·040039
 2014 04 02 801138·319946
 2014 04 03 891138·739990
 2014 04 04 881139·699951
 2014 04 07 201117·489990
 2014 04 08 641112.069946
 2014 04 09 851123.000000
 2014 04 10 121122.859985
 2014 04 11 401099.579956
 2014 04 14 561098·170044
 2014 04 15 891102.989990
 2014 04 16 891114·020020
 2014 04 17 281118.849976
 2014 04 21 261120·390015
 2014 04 22 11129·310059
 2014 04 23 501126·510010
 2014 04 24 461128.319946
 2014 04 25 671121·750000
 2014 04 28 471121·699951
 2014 04 29 521122.609985
 2014 04 30 821125·520020
 2014 05 01 991128·859985
 2014 05 02 761130.719971
 2014 05 05 751126·939941
 2014 05 06 491124.839966
 2014 05 07 661121.439941
 2014 05 08 651127.920044
 2014 05 09 281120.579956
 2014 05 12 851133·510010
 2014 05 13 381136.290039
 2014 05 14 141131·449951
 2014 05 15 421124.719971
 2014 05 16 521120.050049
 2014 05 19 71125·609985
 2014 05 20 471124.359985
 2014 05 21 721125.939941
 2014 05 22 401131.270020
 2014 05 23 941134.890015
 2014 05 27 161142·170044
 2014 05 28 21142·930054
 2014 05 29 601146.150024
 2014 05 30 431147.520020
 2014 06 02 961148·530029
 2014 06 03 361147·890015
 2014 06 04 501150.329956
 2014 06 05 221159.500000
 2014 06 06 881164·959961
 2014 06 09 91169·599976
 2014 06 10 731165.810059
 2014 06 11 261163.560059
 2014 06 12 161160·819946
 2014 06 13 741158.020020
 2014 06 16 181160·189941
 2014 06 17 741163.180054
 2014 06 18 311170.770020
 2014 06 19 161172.469971
 2014 06 20 971174.530029
 2014 06 23 101175.180054
 2014 06 24 81177.709961
 2014 06 25 391172.489990
 2014 06 26 481171.489990
 2014 06 27 41173.739990
 2014 06 30 481175.640015
 2014 07 01 761186·020020
 2014 07 02 341183·780029
 2014 07 03 481188.319946
 2014 07 07 771186.630005
 2014 07 08 831179.699951
 2014 07 09 431177·890015
 2014 07 10 641175·250000
 2014 07 11 441173.680054
 2014 07 14 431180·609985
 2014 07 15 871181.670044
 2014 07 16 941181.489990
 2014 07 17 251179·300049
 2014 07 18 611178·469971
 2014 07 21 51175.959961
 2014 07 22 81182·910034
 2014 07 23 201184·550049
 2014 07 24 691186.160034
 2014 07 25 591180.650024
 2014 07 28 991178.599976
 2014 07 29 551180·880005
 2014 07 30 241178.160034
 2014 07 31 381167.739990
 2014 08 01 881153.589966
 2014 08 04 811156·699951
 2014 08 05 81153·469971
 2014 08 06 541149·380005
 2014 08 07 181149·550049
 2014 08 08 721151·660034
 2014 08 11 271160·380005
 2014 08 12 451156.949951
 2014 08 13 591161·729980
 2014 08 14 281165·680054
 2014 08 15 121171.160034
 2014 08 18 741176·430054
 2014 08 19 41182·479980
 2014 08 20 771185·530029
 2014 08 21 221188·729980
 2014 08 22 291188·020020
 2014 08 25 731193.750000
 2014 08 26 671195·959961
 2014 08 27 361194·780029
 2014 08 28 221192.069946
 2014 08 29 91195.449951
 2014 09 02 741197.849976
 2014 09 03 621200.040039
 2014 09 04 931200.300049
 2014 09 05 831197.449951
 2014 09 08 981197·770020
 2014 09 09 311194.089966
 2014 09 10 31190.979980
 2014 09 11 871192.420044
 2014 09 12 661191·569946
 2014 09 15 11184.420044
 2014 09 16 401191·829956
 2014 09 17 421197.209961
 2014 09 18 261197.520020
 2014 09 19 521201.410034
 2014 09 22 181193·300049
 2014 09 23 911184.560059
 2014 09 24 561186·349976
 2014 09 25 911183·290039
 2014 09 26 741178.250000
 2014 09 29 41175.290039
 2014 09 30 541177·020020
 2014 10 01 511167·729980
 2014 10 02 721157·500000
 2014 10 03 741168.469971
 2014 10 06 471172·130005
 2014 10 07 871160.689941
 2014 10 08 981165·989990
 2014 10 09 211164·150024
 2014 10 10 851145.449951
 2014 10 13 811130·089966
 2014 10 14 661124·260010
 2014 10 15 891109.310059
 2014 10 16 431115.140015
 2014 10 17 401127·589966
 2014 10 20 141131·439941
 2014 10 21 471154.270020
 2014 10 22 221158·229980
 2014 10 23 961165·339966
 2014 10 24 51166.640015
 2014 10 27 901165·400024
 2014 10 28 471180·150024
 2014 10 29 41183·660034
 2014 10 30 261187.949951
 2014 10 31 351199.630005
 2014 11 03 681204.000000
 2014 11 04 481198.170044
 2014 11 05 911201·969971
 2014 11 06 281206·170044
 2014 11 07 611207·750000
 2014 11 10 331210·619995
 2014 11 11 371212.229980
 2014 11 12 381212·619995
 2014 11 13 261215·640015
 2014 11 14 911212.609985
 2014 11 17 281212·180054
 2014 11 18 591219·699951
 2014 11 19 891216·709961
 2014 11 20 791218·079956
 2014 11 21 501229·069946
 2014 11 24 91228·660034
 2014 11 25 991231·689941
 2014 11 26 781230·959961
 2014 11 28 181231·989990
 2014 12 01 341223.770020
 2014 12 02 331224.900024
 2014 12 03 951230.540039
 2014 12 04 691230.630005
 2014 12 05 11232·619995
 2014 12 08 911231.150024
 2014 12 09 621222.589966
 2014 12 10 651219.819946
 2014 12 11 61218.510010
 2014 12 12 981204.160034
 2014 12 15 351197·050049
 2014 12 16 951195·339966
 2014 12 17 681197.619995
 2014 12 18 51222·989990
 2014 12 19 961232·449951
 2014 12 22 721233·349976
 2014 12 23 301237·829956
 2014 12 24 861239·069946
 2014 12 26 521242·829956
 2014 12 29 331243·599976
 2014 12 30 621240·410034
 2014 12 31 431239·869995
 2015 01 02  331231·939941
 2015 01 05  421219.310059
 2015 01 06  581206·229980
 2015 01 07  11205·319946
 2015 01 08  981226.140015
 2015 01 09  861226·339966
 2015 01 12  371217·430054
 2015 01 13  91223·270020
 2015 01 14  271197.680054
 2015 01 15  781202.510010
 2015 01 16  431201·520020
 2015 01 20  441206·219971
 2015 01 21  271210·770020
 2015 01 22  561226.770020
 2015 01 23  451226.180054
 2015 01 26  61225·479980
 2015 01 27  301218.329956
 2015 01 28  831217·939941
 2015 01 29  381206.810059
 2015 01 30  211205.239990
 2015 02 02  931203.589966
 2015 02 03  471221·270020
 2015 02 04  401223.859985
 2015 02 05  381230·119995
 2015 02 06  961235·150024
 2015 02 09  611225·459961
 2015 02 10  961233·339966
 2015 02 11  331234·869995
 2015 02 12  471244·229980
 2015 02 13  631249·760010
 2015 02 17  751252.380005
 2015 02 18  61252.229980
 2015 02 19  781253.699951
 2015 02 20  141258.729980
 2015 02 23  711258.239990
 2015 02 24  831262·449951
 2015 02 25  441264·069946
 2015 02 26  51260.849976
 2015 02 27  31260.079956
 2015 03 02  151263·040039
 2015 03 03  281260.810059
 2015 03 04  461256.910034
 2015 03 05  161255.670044
 2015 03 06  761251.160034
 2015 03 09  361243·160034
 2015 03 10  771235.810059
 2015 03 11  781224.890015
 2015 03 12  671236.500000
 2015 03 13  01235.199951
 2015 03 16  601244·619995
 2015 03 17  831244.119995
 2015 03 18  141260·550049
 2015 03 19  771255·439941
 2015 03 20  831265.140015
 2015 03 23  521265.780029
 2015 03 24  661261·930054
 2015 03 25  481256.449951
 2015 03 26  591237·339966
 2015 03 27  271235.780029
 2015 03 30  01251.579956
 2015 03 31  201248.760010
 2015 04 01  251239·180054
 2015 04 02  781243·260010
 2015 04 06  151251·550049
 2015 04 07  241253·089966
 2015 04 08  451251.180054
 2015 04 09  991254·189941
 2015 04 10  371259·500000
 2015 04 13  171262·650024
 2015 04 14  71257·329956
 2015 04 15  101265·650024
 2015 04 16  161265.050049
 2015 04 17  811256·959961
 2015 04 20  231259·800049
 2015 04 21  541263·390015
 2015 04 22  291263.369995
 2015 04 23  221269.939941
 2015 04 24  311269·189941
 2015 04 27  01272.609985
 2015 04 28  741265·270020
 2015 04 29  731262.819946
 2015 04 30  951257.310059
 2015 05 01  441257·390015
 2015 05 04  781265.310059
 2015 05 05  891261.760010
 2015 05 06  21251·349976
 2015 05 07  31249·229980
 2015 05 08  901263.489990
 2015 05 11  521263·540039
 2015 05 12  641256·569946
 2015 05 13  221259.530029
 2015 05 14  881266·160034
 2015 05 15  691267.530029
 2015 05 18  211273·390015
 2015 05 19  701273·869995
 2015 05 20  691275.109985
 2015 05 21  721274.680054
 2015 05 22  341273.150024
 2015 05 26  421267·910034
 2015 05 27  611269.989990
 2015 05 28  171267·660034
 2015 05 29  921266.430054
 2015 06 01  561266.099976
 2015 06 02  141265.689941
 2015 06 03  861268·790039
 2015 06 04  81263·729980
 2015 06 05  561256·689941
 2015 06 08  21253.579956
 2015 06 09  851248.250000
 2015 06 10  191261.849976
 2015 06 11  121265·630005
 2015 06 12  261259·270020
 2015 06 15  471250.229980
 2015 06 16  881256.569946
 2015 06 17  181261·520020
 2015 06 18  121273·800049
 2015 06 19  271270.829956
 2015 06 22  31275·890015
 2015 06 23  931274.939941
 2015 06 24  101273.229980
 2015 06 25  81267·290039
 2015 06 26  781263·500000
 2015 06 29  811252·750000
 2015 06 30  961242.310059
 2015 07 01  951247·479980
 2015 07 02  501247.839966
 2015 07 06  521244.199951
 2015 07 07  691246·459961
 2015 07 08  221239.469971
 2015 07 09  811240·510010
 2015 07 10  981244·949951
 2015 07 13  561256·729980
 2015 07 14  441263·760010
 2015 07 15  611264·469971
 2015 07 16  411269.300049
 2015 07 17  61271.010010
 2015 07 20  431271·959961
 2015 07 21  11270.069946
 2015 07 22  231263·630005
 2015 07 23  961263·829956
 2015 07 24  251255·859985
 2015 07 27  391237·770020
 2015 07 28  141248·760010
 2015 07 29  241257·349976
 2015 07 30  231257.930054
 2015 07 31  391261·619995
 2015 08 03  71256·270020
 2015 08 04  181254·810059
 2015 08 05  921261·089966
 2015 08 06  881254·459961
 2015 08 07  231241·010010
 2015 08 10  261254.890015
 2015 08 11  151248·900024
 2015 08 12  01244·819946
 2015 08 13  51246·989990
 2015 08 14  251247·010010
 2015 08 17  991254.219971
 2015 08 18  121254·270020
 2015 08 19  231248·849976
 2015 08 20  151232·780029
 2015 08 21  741205.910034
 2015 08 24  871165·839966
 2015 08 25  701160.619995
 2015 08 26  221157.859985
 2015 08 27  981186·060059
 2015 08 28  121189·060059
 2015 08 31  651185·810059
 2015 09 01  951173.530029
 2015 09 02  511163.369995
 2015 09 03  21178.599976
 2015 09 04  541155.859985
 2015 09 08  101177.130005
 2015 09 09  421187.550049
 2015 09 10  931173·609985
 2015 09 11  41171·489990
 2015 09 14  681172.349976
 2015 09 15  11183·930054
 2015 09 16  481192·589966
 2015 09 17  111207.130005
 2015 09 18  931186·699951
 2015 09 21  851184·189941
 2015 09 22  571172.849976
 2015 09 23  931164·150024
 2015 09 24  371155·660034
 2015 09 25  751163·540039
 2015 09 28  301149·959961
 2015 09 29  941130.030029
 2015 09 30  751141.199951
 2015 10 01  791144·060059
 2015 10 02  71159·300049
 2015 10 05  831181.989990
 2015 10 06  71183·349976
 2015 10 07  281187·739990
 2015 10 08  501199·030029
 2015 10 09  561201.140015
 2015 10 12  581200·010010
 2015 10 13  781202·520020
 2015 10 14  471193.770020
 2015 10 15  301202·030029
 2015 10 16  791206.739990
 2015 10 19  121208·140015
 2015 10 20  111210·709961
 2015 10 21  501209·390015
 2015 10 22  451216.689941
 2015 10 23  361229.260010
 2015 10 26  801227.040039
 2015 10 27  851223·709961
 2015 10 28  571236·829956
 2015 10 29  811236·619995
 2015 10 30  161237.819946
 2015 11 02  291246·550049
 2015 11 03  401252.750000
 2015 11 04  41251·780029
 2015 11 05  81247·979980
 2015 11 06  11244.319946
 2015 11 09  441243·250000
 2015 11 10  871234·089966
 2015 11 11  691235.829956
 2015 11 12  461227·920044
 2015 11 13  461210·030029
 2015 11 16  361214.359985
 2015 11 17  361222·540039
 2015 11 18  331233.010010
 2015 11 19  441233.890015
 2015 11 20  841239·560059
 2015 11 23  721239·390015
 2015 11 24  561239.680054
 2015 11 25  651240·150024
 2015 11 27  861240·959961
 2015 11 30  651241·459961
 2015 12 01  331246.239990
 2015 12 02  591246.619995
 2015 12 03  251235.609985
 2015 12 04  281238.050049
 2015 12 07  101236·530029
 2015 12 08  11225·239990
 2015 12 09  61228.469971
 2015 12 10  01220·479980
 2015 12 11  541210·349976
 2015 12 14  921192.420044
 2015 12 15  631209.949951
 2015 12 16  421224.089966
 2015 12 17  611223·900024
 2015 12 18  571203.930054
 2015 12 21  501193·880005
 2015 12 22  431205·390015
 2015 12 23  501218.640015
 2015 12 24  471220.880005
 2015 12 28  511216.329956
 2015 12 29  151227.930054
 2015 12 30  641225.859985
 2015 12 31  371217.119995
 2016 01 04 711202.290039
 2016 01 05 971192·060059
 2016 01 06 731188·770020
 2016 01 07 271171.290039
 2016 01 08 421154.510010
 2016 01 11 521139.180054
 2016 01 12 701145.479980
 2016 01 13 431145.689941
 2016 01 14 211134.410034
 2016 01 15 661124·589966
 2016 01 19 761115.130005
 2016 01 20 341100.250000
 2016 01 21 891108·140015
 2016 01 22 541118·979980
 2016 01 25 341117·890015
 2016 01 26 781118.020020
 2016 01 27 541123·780029
 2016 01 28 531115.119995
 2016 01 29 131136·839966
 2016 02 01 731141·030029
 2016 02 02 461135·530029
 2016 02 03 261122·619995
 2016 02 04 81129·709961
 2016 02 05 461122·040039
 2016 02 08 231096·680054
 2016 02 09 611089·900024
 2016 02 10 371098·479980
 2016 02 11 461078·089966
 2016 02 12 661088·260010
 2016 02 16 701107.680054
 2016 02 17 461128.660034
 2016 02 18 491128·000000
 2016 02 19 821121·910034
 2016 02 22 921138.500000
 2016 02 23 11137·030029
 2016 02 24 561130·900024
 2016 02 25 21142·420044
 2016 02 26 901149.079956
 2016 02 29 991148.170044
 2016 03 01 911160.030029
 2016 03 02 831165·900024
 2016 03 03 511171·560059
 2016 03 04 591181·439941
 2016 03 07 61180.670044
 2016 03 08 61177·130005
 2016 03 09 881170.349976
 2016 03 10 231177.339966
 2016 03 11 751187·910034
 2016 03 14 791188.800049
 2016 03 15 401184.589966
 2016 03 16 621191·560059
 2016 03 17 01201·000000
 2016 03 18 321205·300049
 2016 03 21 681206.349976
 2016 03 22 691207.900024
 2016 03 23 41203·790039
 2016 03 24 231194·300049
 2016 03 28 621198.349976
 2016 03 29 651208.099976
 2016 03 30 401217·579956
 2016 03 31 341215·569946
 2016 04 01 331219·479980
 2016 04 04 921218.930054
 2016 04 05 821211.810059
 2016 04 06 701214.579956
 2016 04 07 201213.500000
 2016 04 08 201210.890015
 2016 04 11 301212·760010
 2016 04 12 631213·319946
 2016 04 13 861225·839966
 2016 04 14 431228·199951
 2016 04 15 101225.770020
 2016 04 18 711232.739990
 2016 04 19 181238.810059
 2016 04 20 811242·699951
 2016 04 21 731238.459961
 2016 04 22 751233·900024
 2016 04 25 301232·520020
 2016 04 26 771235·479980
 2016 04 27 931238.369995
 2016 04 28 801237.969971
 2016 04 29 591223.359985
 2016 05 02 01227·890015
 2016 05 03 721226·000000
 2016 05 04 201214.209961
 2016 05 05 691212·750000
 2016 05 06 451210.680054
 2016 05 09 341215.000000
 2016 05 10 511226.739990
 2016 05 11 461226.199951
 2016 05 12 311220·270020
 2016 05 13 301215·000000
 2016 05 16 531218.709961
 2016 05 17 41215·060059
 2016 05 18 21211·949951
 2016 05 19 351204.150024
 2016 05 20 351210·880005
 2016 05 23 821210.349976
 2016 05 24 281224.890015
 2016 05 25 501233.579956
 2016 05 26 271233·520020
 2016 05 27 411236.619995
 2016 05 31 11239.630005
 2016 06 01 01239.390015
 2016 06 02 871242·969971
 2016 06 03 691243·099976
 2016 06 06 421247·869995
 2016 06 07 361251.670044
 2016 06 08 951252·979980
 2016 06 09 811251.609985
 2016 06 10 941247.229980
 2016 06 13 321237.959961
 2016 06 14 591227.650024
 2016 06 15 121230.520020
 2016 06 16 281225·859985
 2016 06 17 901224·920044
 2016 06 20 101239·540039
 2016 06 21 271234·800049
 2016 06 22 351238.369995
 2016 06 23 341247·099976
 2016 06 24 51241·819946
 2016 06 27 131198.969971
 2016 06 28 371198·449951
 2016 06 29 151220.979980
 2016 06 30 251236·660034
 2016 07 01 841242.880005
 2016 07 05 771236.680054
 2016 07 06 91236.989990
 2016 07 07 771242.729980
 2016 07 08 761256.989990
 2016 07 11 251264.390015
 2016 07 12 161273.079956
 2016 07 13 931273.410034
 2016 07 14 531279·270020
 2016 07 15 741279·329956
 2016 07 18 611279·150024
 2016 07 19 291277·089966
 2016 07 20 31283·489990
 2016 07 21 431283·089966
 2016 07 22 941283.660034
 2016 07 25 671283.010010
 2016 07 26 391283·250000
 2016 07 27 771284.349976
 2016 07 28 911283·459961
 2016 07 29 141286·439941
 2016 08 01 981287.140015
 2016 08 02 441282·040039
 2016 08 03 531277.969971
 2016 08 04 11280·829956
 2016 08 05 441289·599976
 2016 08 08 401291·619995
 2016 08 09 51292.329956
 2016 08 10 861290.270020
 2016 08 11 641292·520020
 2016 08 12 831291·680054
 2016 08 15 971297.020020
 2016 08 16 481293·209961
 2016 08 17 711288.989990
 2016 08 18 171292·270020
 2016 08 19 41291·359985
 2016 08 22 961291.420044
 2016 08 23 41297·260010
 2016 08 24 111293.630005
 2016 08 25 271289·160034
 2016 08 26 611294.060059
 2016 08 29 241291.900024
 2016 08 30 601291.089966
 2016 08 31 921286·859985
 2016 09 01 991286.270020
 2016 09 02 211293·510010
 2016 09 06 831294·790039
 2016 09 07 481295·969971
 2016 09 08 921294·949951
 2016 09 09 61288.550049
 2016 09 12 231280.239990
 2016 09 13 721277·150024
 2016 09 14 471266·609985
 2016 09 15 181272·609985
 2016 09 16 511270.180054
 2016 09 19 621275·420044
 2016 09 20 951273.550049
 2016 09 21 191281·900024
 2016 09 22 591291.790039
 2016 09 23 461289·239990
 2016 09 26 931280·729980
 2016 09 27 981280.390015
 2016 09 28 681287·449951
 2016 09 29 741287·339966
 2016 09 30 241288.619995
 2016 10 03 671283·579956
 2016 10 04 211282·750000
 2016 10 05 191282.089966
 2016 10 06 921280·680054
 2016 10 07 651282.060059
 2016 10 10 881284.890015
 2016 10 11 841281·180054
 2016 10 12 301269·589966
 2016 10 13 541264·800049
 2016 10 14 621271.290039
 2016 10 17 941262.579956
 2016 10 18 951268.290039
 2016 10 19 211271.069946
 2016 10 20 631270·030029
 2016 10 21 981266.969971
 2016 10 24 681275·050049
 2016 10 25 811272·010010
 2016 10 26 351267·609985
 2016 10 27 721267.630005
 2016 10 28 561263.109985
 2016 10 31 701258·459961
 2016 11 01 471258.390015
 2016 11 02 171245.839966
 2016 11 03 911240.030029
 2016 11 04 521239·209961
 2016 11 07 931258.109985
 2016 11 08 591266.959961
 2016 11 09 281282.589966
 2016 11 10 151291.239990
 2016 11 11 921284·760010
 2016 11 14 461290.439941
 2016 11 15 511296·229980
 2016 11 16 711295.479980
 2016 11 17 901301.219971
 2016 11 18 561302·099976
 2016 11 21 651307·750000
 2016 11 22 591312.420044
 2016 11 23 531313.459961
 2016 11 25 871318.560059
 2016 11 28 21317.520020
 2016 11 29 411315.510010
 2016 11 30 781317·680054
 2016 12 01 661311·180054
 2016 12 02 181307.400024
 2016 12 05 51315.140015
 2016 12 06 821319·209961
 2016 12 07 431335.800049
 2016 12 08 971343.489990
 2016 12 09 641347.000000
 2016 12 12 101349.189941
 2016 12 13 941354·410034
 2016 12 14 431352.829956
 2016 12 15 561350·989990
 2016 12 16 321348·770020
 2016 12 19 181348·689941
 2016 12 20 881352.349976
 2016 12 21 441351.709961
 2016 12 22 411347.280029
 2016 12 23 421346.280029
 2016 12 27 901352.469971
 2016 12 28 151351.079956
 2016 12 29 561340·700000
 2016 12 30 151340.130000
 2017 01 03  301346.730000
 2017 01 04  841354.020000
 2017 01 05  221352·980000
 2017 01 06  121357.310000
 2017 01 09  151353·580000
 2017 01 10  861355.680000
 2017 01 11  81354.040000
 2017 01 12  361353·290000
 2017 01 13  751356.230000
 2017 01 17  861353.660000
 2017 01 18  81351.250000
 2017 01 19  101352.830000
 2017 01 20  691353.240000
 2017 01 23  721350.380000
 2017 01 24  411359·380000
 2017 01 25  851368·690000
 2017 01 26  771369.550000
 2017 01 27  551368.140000
 2017 01 30  511362·340000
 2017 01 31  361355·770000
 2017 02 01  61362.320000
 2017 02 02  751358.310000
 2017 02 03  71367·700000
 2017 02 06  651366·770000
 2017 02 07  881367.750000
 2017 02 08  941364·780000
 2017 02 09  31374·860000
 2017 02 10  951380.390000
 2017 02 13  791387.340000
 2017 02 14  991390·630000
 2017 02 15  601398·600000
 2017 02 16  791398·810000
 2017 02 17  611398.040000
 2017 02 21  41407·410000
 2017 02 22  201406.260000
 2017 02 23  901407·580000
 2017 02 24  411405·600000
 2017 02 27  471409·320000
 2017 02 28  531407.870000
 2017 03 01  301424·960000
 2017 03 02  511421·800000
 2017 03 03  901413.970000
 2017 03 06  531411.450000
 2017 03 07  241407.900000
 2017 03 08  461406.460000
 2017 03 09  221403·070000
 2017 03 10  391406·640000
 2017 03 13  221405·670000
 2017 03 14  91403·750000
 2017 03 15  551415·710000
 2017 03 16  551415·220000
 2017 03 17  991413.950000
 2017 03 20  461410.430000
 2017 03 21  271411.670000
 2017 03 22  711390.820000
 2017 03 23  571396·390000
 2017 03 24  891395.260000
 2017 03 27  11388.870000
 2017 03 28  801399·860000
 2017 03 29  201400.330000
 2017 03 30  951404·630000
 2017 03 31  661405·800000
 2017 04 03  31403.520000
 2017 04 04  381398.380000
 2017 04 05  451408.870000
 2017 04 06  331399.960000
 2017 04 07  821400.070000
 2017 04 10  881402.660000
 2017 04 11  451396·540000
 2017 04 12  411396.280000
 2017 04 13  871391.450000
 2017 04 17  701392·190000
 2017 04 18  281391.630000
 2017 04 19  521395.290000
 2017 04 20  121401.030000
 2017 04 21  81397·410000
 2017 04 24  501411·110000
 2017 04 25  551420.700000
 2017 04 26  761424.640000
 2017 04 27  541421·360000
 2017 04 28  931421·410000
 2017 05 01  631421.590000
 2017 05 02  241420.600000
 2017 05 03  831416.830000
 2017 05 04  631417.040000
 2017 05 05  121422·280000
 2017 05 08  251423.230000
 2017 05 09  951423.870000
 2017 05 10  931422.590000
 2017 05 11  671421.630000
 2017 05 12  721418·020000
 2017 05 15  151424.590000
 2017 05 16  371425·070000
 2017 05 17  161419·450000
 2017 05 18  851405.810000
 2017 05 19  941414·430000
 2017 05 22  801418.320000
 2017 05 23  701421·660000
 2017 05 24  81424.290000
 2017 05 25  71431·240000
 2017 05 26  261429.610000
 2017 05 30  681428·760000
 2017 05 31  101428.410000
 2017 06 01  561439·050000
 2017 06 02  81445.660000
 2017 06 05  721444·410000
 2017 06 06  851442·100000
 2017 06 07  641441·200000
 2017 06 08  811444·620000
 2017 06 09  721450.110000
 2017 06 12  531440.580000
 2017 06 13  831447.450000
 2017 06 14  291448.920000
 2017 06 15  791441.990000
 2017 06 16  581440·850000
 2017 06 19  871453.080000
 2017 06 20  581451·210000
 2017 06 21  311445.960000
 2017 06 22  681445·020000
 2017 06 23  781445·920000
 2017 06 26  981451·640000
 2017 06 27  921446·280000
 2017 06 28  781448·220000
 2017 06 29  811448.220000
 2017 06 30  71442.180000
 2017 07 03  491446·260000
 2017 07 05  71443·080000
 2017 07 06  451440·120000
 2017 07 07  671437·860000
 2017 07 10  151440.270000
 2017 07 11  991439.200000
 2017 07 12  471449·420000
 2017 07 13  831450.950000
 2017 07 14  281459·350000
 2017 07 17  231459.090000
 2017 07 18  871457·440000
 2017 07 19  891466.020000
 2017 07 20  511468·150000
 2017 07 21  741464·730000
 2017 07 24  901465·550000
 2017 07 25  401471.500000
 2017 07 26  711471.150000
 2017 07 27  701471·870000
 2017 07 28  71464.910000
 2017 07 31  171466.950000
 2017 08 01  31467·250000
 2017 08 02  561467.640000
 2017 08 03  121464.470000
 2017 08 04  291465.570000
 2017 08 07  831466.750000
 2017 08 08  01473.020000
 2017 08 09  71461.030000
 2017 08 10  51458.360000
 2017 08 11  741444·710000
 2017 08 14  981457·450000
 2017 08 15  171457·960000
 2017 08 16  41461.050000
 2017 08 17  651455.600000
 2017 08 18  681439·530000
 2017 08 21  921434·010000
 2017 08 22  61448.470000
 2017 08 23  681445·730000
 2017 08 24  541447·030000
 2017 08 25  81449·170000
 2017 08 28  181447·000000
 2017 08 29  211446·770000
 2017 08 30  251453·630000
 2017 08 31  641463.570000


 2017 09 01  721467.230000
 2017 09 05  871464.320000
 2017 09 06  761460·290000
 2017 09 07  871459·590000
 2017 09 08  251458·260000
 2017 09 11  541471·640000
 2017 09 12  261476·760000
 2017 09 13  261477.710000
 2017 09 14  571477·760000
 2017 09 15  351479·290000
 2017 09 18  181484.630000
 2017 09 19  581484.490000
 2017 09 20  771485·700000
 2017 09 21  681484·730000
 2017 09 22  221483·500000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Want Personal Workspace access from any computer?

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

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