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  57178·960007
 1987 09 11  17181.470001
 1987 09 14  3182·250000
 1987 09 15  11181·789993
 1987 09 16  62180·630005
 1987 09 17  78178.449997
 1987 09 18  86178.770004
 1987 09 21  38178·970001
 1987 09 22  70179·419998
 1987 09 23  76180.619995
 1987 09 24  7181.009995
 1987 09 25  1180.330002
 1987 09 28  33182.610001
 1987 09 29  91182.360001
 1987 09 30  80181.460007
 1987 10 01  45184.139999
 1987 10 02  25184·949997
 1987 10 05  31184·940002
 1987 10 06  42184·800003
 1987 10 07  38180·550003
 1987 10 08  48180.220001
 1987 10 09  26177.929993
 1987 10 12  56176·070007
 1987 10 13  75177.250000
 1987 10 14  26177.250000
 1987 10 15  34172·699997
 1987 10 16  10169·190002
 1987 10 19  74160·679993
 1987 10 20  9139·720001
 1987 10 21  36145·470001
 1987 10 22  17145.330002
 1987 10 23  81140.240005
 1987 10 26  74138·949997
 1987 10 27  39132.410004
 1987 10 28  15130.869995
 1987 10 29  63136·309998
 1987 10 30  20140·929993
 1987 11 02  75142.250000
 1987 11 03  66142.259995
 1987 11 04  16139.589996
 1987 11 05  74142·169998
 1987 11 06  99142·979996
 1987 11 09  59139·910004
 1987 11 10  58136·320007
 1987 11 11  84136.339996
 1987 11 12  94139.389999
 1987 11 13  7139.169998
 1987 11 16  33139.240005
 1987 11 17  28137·919998
 1987 11 18  67137·130005
 1987 11 19  46137·139999
 1987 11 20  11135·050003
 1987 11 23  4135·580002
 1987 11 24  48138.080002
 1987 11 25  41137·490005
 1987 11 27  85136.460007
 1987 11 30  40134.729996
 1987 12 01  96130.970001
 1987 12 02  79131·080002
 1987 12 03  75130·839996
 1987 12 04  84126·550003
 1987 12 07  90127·400002
 1987 12 08  73130.410004
 1987 12 09  26133.100006
 1987 12 10  12133.139999
 1987 12 11  39131·130005
 1987 12 14  61134·679993
 1987 12 15  5136·380005
 1987 12 16  25138·139999
 1987 12 17  73138.429993
 1987 12 18  5139·250000
 1987 12 21  8139.770004
 1987 12 22  48139.630005
 1987 12 23  49141·389999
 1987 12 24  94141·369995
 1987 12 28  53140·940002
 1987 12 29  32137·649994
 1987 12 30  49138·820007
 1987 12 31  41138·820007
 1988 01 04 85143·320007
 1988 01 05 51146.320007
 1988 01 06 80145·589996
 1988 01 07 83146·389999
 1988 01 08 72146.350006
 1988 01 11 7139.229996
 1988 01 12 73139·229996
 1988 01 13 84139.720001
 1988 01 14 10138·929993
 1988 01 15 24142.289993
 1988 01 18 84142.029999
 1988 01 19 31142.309998
 1988 01 20 16140.639999
 1988 01 21 54137.929993
 1988 01 22 96139.190002
 1988 01 25 37142·220001
 1988 01 26 35141·960007
 1988 01 27 70142·360001
 1988 01 28 15142·750000
 1988 01 29 40144·539993
 1988 02 01 37145·270004
 1988 02 02 75144·309998
 1988 02 03 73144·899994
 1988 02 04 2142·850006
 1988 02 05 15143.360001
 1988 02 08 93142.139999
 1988 02 09 26142.330002
 1988 02 10 13144.979996
 1988 02 11 89145.570007
 1988 02 12 74146·139999
 1988 02 16 56146.649994
 1988 02 17 84147·529999
 1988 02 18 2146·679993
 1988 02 19 95147·679993
 1988 02 22 70149·759995
 1988 02 23 54149·929993
 1988 02 24 24150·190002
 1988 02 25 55151·250000
 1988 02 26 99148·949997
 1988 02 29 85151.429993
 1988 03 01 49151.580002
 1988 03 02 79152·190002
 1988 03 03 99152.199997
 1988 03 04 66152·160004
 1988 03 07 96151·960007
 1988 03 08 19153·259995
 1988 03 09 54153.729996
 1988 03 10 9153.119995
 1988 03 11 9150.710007
 1988 03 14 50151.440002
 1988 03 15 68151·449997
 1988 03 16 52152·610001
 1988 03 17 58154·000000
 1988 03 18 71154.649994
 1988 03 21 75153.929993
 1988 03 22 58153.149994
 1988 03 23 36153.330002
 1988 03 24 8153.029999
 1988 03 25 30150.270004
 1988 03 28 15147·839996
 1988 03 29 63148·720001
 1988 03 30 13149·119995
 1988 03 31 15147.970001
 1988 04 04 35147·970001
 1988 04 05 83147.529999
 1988 04 06 59150·850006
 1988 04 07 36151.759995
 1988 04 08 58153.380005
 1988 04 11 65153.589996
 1988 04 12 48154.389999
 1988 04 13 27154·320007
 1988 04 14 45154·210007
 1988 04 15 2148.350006
 1988 04 18 5148·080002
 1988 04 19 42149·429993
 1988 04 20 84147·559998
 1988 04 21 15148.220001
 1988 04 22 80148·380005
 1988 04 25 64149.559998
 1988 04 26 89150·440002
 1988 04 27 48150·539993
 1988 04 28 49150·029999
 1988 04 29 99149·529999
 1988 05 02 97149.169998
 1988 05 03 69150.229996
 1988 05 04 12150·070007
 1988 05 05 79148.750000
 1988 05 06 71148.660004
 1988 05 09 72147.559998
 1988 05 10 95147.410004
 1988 05 11 61147·050003
 1988 05 12 99145.520004
 1988 05 13 77146.570007
 1988 05 16 47147.429993
 1988 05 17 25148.330002
 1988 05 18 95146.020004
 1988 05 19 29144·259995
 1988 05 20 45144·809998
 1988 05 23 80144·520004
 1988 05 24 95144.660004
 1988 05 25 95145·619995
 1988 05 26 88145.520004
 1988 05 27 57145.460007
 1988 05 31 62149·089996
 1988 06 01 70151.770004
 1988 06 02 2151.570007
 1988 06 03 11151.809998
 1988 06 06 86151·949997
 1988 06 07 74152.119995
 1988 06 08 38154.470001
 1988 06 09 25154·690002
 1988 06 10 77155.279999
 1988 06 13 50154·750000
 1988 06 14 70156·779999
 1988 06 15 6156·160004
 1988 06 16 76156·160004
 1988 06 17 68154.449997
 1988 06 20 0154·320007
 1988 06 21 85154·809998
 1988 06 22 43157·410004
 1988 06 23 22157·059998
 1988 06 24 52156·839996
 1988 06 27 18156.289993
 1988 06 28 68155.800003
 1988 06 29 31156.080002
 1988 06 30 77156·520004
 1988 07 01 88156.649994
 1988 07 05 62157.580002
 1988 07 06 39157·860001
 1988 07 07 51155.860001
 1988 07 08 1155·899994
 1988 07 11 65155.589996
 1988 07 12 14155·210007
 1988 07 13 73154.509995
 1988 07 14 88155.039993
 1988 07 15 38155.720001
 1988 07 18 53155·720001
 1988 07 19 69155·250000
 1988 07 20 7154·570007
 1988 07 21 70154.500000
 1988 07 22 72152·850006
 1988 07 25 90151·970001
 1988 07 26 39152·350006
 1988 07 27 74152.259995
 1988 07 28 18152.389999
 1988 07 29 11155·080002
 1988 08 01 90155.520004
 1988 08 02 87155·979996
 1988 08 03 58155·970001
 1988 08 04 33156.369995
 1988 08 05 93155·399994
 1988 08 08 73155·490005
 1988 08 09 87154·470001
 1988 08 10 79152·539993
 1988 08 11 3150.479996
 1988 08 12 19150·440002
 1988 08 15 24150.300003
 1988 08 16 3150.089996
 1988 08 17 3149.889999
 1988 08 18 38150.330002
 1988 08 19 13150.179993
 1988 08 22 77149·500000
 1988 08 23 99147.970001
 1988 08 24 68149.580002
 1988 08 25 24149.580002
 1988 08 26 4149·050003
 1988 08 29 22150.320007
 1988 08 30 72150.600006
 1988 08 31 50150.990005
 1988 09 01 7150.059998
 1988 09 02 30151.460007
 1988 09 06 38152·419998
 1988 09 07 10152.559998
 1988 09 08 39152·440002
 1988 09 09 5153·410004
 1988 09 12 79153·229996
 1988 09 13 50153·110001
 1988 09 14 73154·089996
 1988 09 15 51154.220001
 1988 09 16 32154·740005
 1988 09 19 37154·710007
 1988 09 20 11154·419998
 1988 09 21 3154·770004
 1988 09 22 61154·820007
 1988 09 23 66154·630005
 1988 09 26 78154.440002
 1988 09 27 15154.119995
 1988 09 28 53154.029999
 1988 09 29 56155.929993
 1988 09 30 24156·880005
 1988 10 03 69155·699997
 1988 10 04 22155.389999
 1988 10 05 52155.759995
 1988 10 06 24155·820007
 1988 10 07 73158.449997
 1988 10 10 5158·639999
 1988 10 11 22158.520004
 1988 10 12 80158·369995
 1988 10 13 58157·179993
 1988 10 14 64157.789993
 1988 10 17 61157.539993
 1988 10 18 16158.839996
 1988 10 19 81159.419998
 1988 10 20 89160·539993
 1988 10 21 87160·860001
 1988 10 24 83161.000000
 1988 10 25 22160·440002
 1988 10 26 92160.289993
 1988 10 27 46159.699997
 1988 10 28 56158·559998
 1988 10 31 90158.360001
 1988 11 01 10158·610001
 1988 11 02 5158.539993
 1988 11 03 35158·949997
 1988 11 04 14158.449997
 1988 11 07 7157·110001
 1988 11 08 60156.580002
 1988 11 09 47156·330002
 1988 11 10 53155.869995
 1988 11 11 71155.610001
 1988 11 14 28153·300003
 1988 11 15 41152.910004
 1988 11 16 88152.759995
 1988 11 17 14151.089996
 1988 11 18 56151.460007
 1988 11 21 93151·440002
 1988 11 22 25151.789993
 1988 11 23 74152.729996
 1988 11 25 10152·509995
 1988 11 28 2152.369995
 1988 11 29 96153·559998
 1988 11 30 15155.149994
 1988 12 01 87154·990005
 1988 12 02 96154·619995
 1988 12 05 58156·070007
 1988 12 06 23157.089996
 1988 12 07 4157·699997
 1988 12 08 23157.360001
 1988 12 09 92157.119995
 1988 12 12 13157.610001
 1988 12 13 6156.550003
 1988 12 14 59156·410004
 1988 12 15 5156.029999
 1988 12 16 22156.479996
 1988 12 19 63157·740005
 1988 12 20 6158.419998
 1988 12 21 28157·190002
 1988 12 22 12157.199997
 1988 12 23 68157·419998
 1988 12 27 87157.470001
 1988 12 28 19157.190002
 1988 12 29 72158.279999
 1988 12 30 40158·460007
 1989 01 03  54157·809998
 1989 01 04  58158.759995
 1989 01 05  14159.690002
 1989 01 06  23160.039993
 1989 01 09  81160.050003
 1989 01 10  53159.949997
 1989 01 11  77160·100006
 1989 01 12  88161.300003
 1989 01 13  70161.100006
 1989 01 16  36161·529999
 1989 01 17  23161·220001
 1989 01 18  27162.490005
 1989 01 19  46163·160004
 1989 01 20  62162·759995
 1989 01 23  41163·119995
 1989 01 24  60163.350006
 1989 01 25  58163.770004
 1989 01 26  13165·410004
 1989 01 27  43167·289993
 1989 01 30  31166.889999
 1989 01 31  83168·199997
 1989 02 01  97168.669998
 1989 02 02  66168.639999
 1989 02 03  10168·610001
 1989 02 06  21168.389999
 1989 02 07  44170·149994
 1989 02 08  75170·320007
 1989 02 09  90169·449997
 1989 02 10  97167.919998
 1989 02 13  11166.089996
 1989 02 14  56166·800003
 1989 02 15  91166·970001
 1989 02 16  62167.470001
 1989 02 17  81168·449997
 1989 02 21  23168.460007
 1989 02 22  56167·949997
 1989 02 23  91165.960007
 1989 02 24  59165.960007
 1989 02 27  13163·960007
 1989 02 28  55164·580002
 1989 03 01  84165·110001
 1989 03 02  77165.270004
 1989 03 03  90165.779999
 1989 03 06  82167.460007
 1989 03 07  67167·690002
 1989 03 08  93167·979996
 1989 03 09  42167·539993
 1989 03 10  56167·169998
 1989 03 13  90168·250000
 1989 03 14  87168·300003
 1989 03 15  80168·580002
 1989 03 16  21170.089996
 1989 03 17  28169·919998
 1989 03 20  66166·350006
 1989 03 21  44165·970001
 1989 03 22  47165.610001
 1989 03 23  83165.610001
 1989 03 27  61165.119995
 1989 03 28  96165.990005
 1989 03 29  27166.240005
 1989 03 30  79166·789993
 1989 03 31  31167·619995
 1989 04 03  23168·649994
 1989 04 04  81168·449997
 1989 04 05  66168.520004
 1989 04 06  55168.470001
 1989 04 07  40169.210007
 1989 04 10  52169.460007
 1989 04 11  21169·949997
 1989 04 12  41170·410004
 1989 04 13  83170.169998
 1989 04 14  11171·509995
 1989 04 17  43171·500000
 1989 04 18  21173.500000
 1989 04 19  15174·250000
 1989 04 20  51174.479996
 1989 04 21  58175·240005
 1989 04 24  51175·240005
 1989 04 25  25175·300003
 1989 04 26  91174.339996
 1989 04 27  17175·910004
 1989 04 28  12175.729996
 1989 05 01  26175·740005
 1989 05 02  75176·119995
 1989 05 03  94175·360001
 1989 05 04  12175·399994
 1989 05 05  55176.559998
 1989 05 08  73175·160004
 1989 05 09  90174·779999
 1989 05 10  81174.360001
 1989 05 11  75174·940002
 1989 05 12  78178·169998
 1989 05 15  30179·330002
 1989 05 16  77179.330002
 1989 05 17  74180·429993
 1989 05 18  11180·779999
 1989 05 19  66182.270004
 1989 05 22  82183.130005
 1989 05 23  65182.600006
 1989 05 24  14181.330002
 1989 05 25  72181.639999
 1989 05 26  1182·750000
 1989 05 30  85183·250000
 1989 05 31  57182.770004
 1989 06 01  48183·539993
 1989 06 02  67185.199997
 1989 06 05  99185.339996
 1989 06 06  34184·570007
 1989 06 07  20186.100006
 1989 06 08  36186.250000
 1989 06 09  93186.179993
 1989 06 12  65185·949997
 1989 06 13  39185·729996
 1989 06 14  89184·970001
 1989 06 15  80184.410004
 1989 06 16  94183·039993
 1989 06 19  80183.169998
 1989 06 20  34183.580002
 1989 06 21  99183.089996
 1989 06 22  88183.309998
 1989 06 23  43186·020004
 1989 06 26  3186.160004
 1989 06 27  12186.660004
 1989 06 28  44186.350006
 1989 06 29  53184·949997
 1989 06 30  51181·779999
 1989 07 03  7181·369995
 1989 07 05  80182·220001
 1989 07 06  61182·619995
 1989 07 07  60184·789993
 1989 07 10  98185·500000
 1989 07 11  39187.139999
 1989 07 12  43187·220001
 1989 07 13  37187·350006
 1989 07 14  21188.029999
 1989 07 17  92188·619995
 1989 07 18  99188.399994
 1989 07 19  14190·059998
 1989 07 20  40190.830002
 1989 07 21  32189.919998
 1989 07 24  53189.919998
 1989 07 25  47189.960007
 1989 07 26  43190·820007
 1989 07 27  79192·880005
 1989 07 28  58193.350006
 1989 07 31  19195·009995
 1989 08 01  42195.990005
 1989 08 02  76194.309998
 1989 08 03  87194·869995
 1989 08 04  34195·029999
 1989 08 07  76196·970001
 1989 08 08  93197·210007
 1989 08 09  41197·809998
 1989 08 10  26197·399994
 1989 08 11  8198·270004
 1989 08 14  24195·350006
 1989 08 15  46195·039993
 1989 08 16  51195.699997
 1989 08 17  24195.690002
 1989 08 18  88195·570007
 1989 08 21  53195·699997
 1989 08 22  90193.039993
 1989 08 23  39194·809998
 1989 08 24  30198·210007
 1989 08 25  35198.770004
 1989 08 28  51198·500000
 1989 08 29  90198.520004
 1989 08 30  17198·589996
 1989 08 31  95198·350006
 1989 09 01  64199·559998
 1989 09 05  40199.759995
 1989 09 06  45199.050003
 1989 09 07  57197·869995
 1989 09 08  86197·350006
 1989 09 11  76197·259995
 1989 09 12  33197·580002
 1989 09 13  72197.970001
 1989 09 14  0195.800003
 1989 09 15  13195.149994
 1989 09 18  24195·690002
 1989 09 19  14196·389999
 1989 09 20  11195.990005
 1989 09 21  87196·679993
 1989 09 22  88196.220001
 1989 09 25  86196.029999
 1989 09 26  52195·949997
 1989 09 27  61195·220001
 1989 09 28  19196·910004
 1989 09 29  10197.910004
 1989 10 02  78198·410004
 1989 10 03  24200.300003
 1989 10 04  37201.699997
 1989 10 05  40201.860001
 1989 10 06  72202·720001
 1989 10 09  89203·100006
 1989 10 10  84203.449997
 1989 10 11  48202.750000
 1989 10 12  41201·610001
 1989 10 13  92200·839996
 1989 10 16  31193·050003
 1989 10 17  37193.039993
 1989 10 18  15193·300003
 1989 10 19  98196.410004
 1989 10 20  72195·960007
 1989 10 23  31196.110001
 1989 10 24  52194.380005
 1989 10 25  93193·750000
 1989 10 26  25192·880005
 1989 10 27  82190.610001
 1989 10 30  33189·750000
 1989 10 31  91191.539993
 1989 11 01  36192·169998
 1989 11 02  63191.949997
 1989 11 03  65191·119995
 1989 11 06  31190·240005
 1989 11 07  72188·580002
 1989 11 08  75191·000000
 1989 11 09  79190·789993
 1989 11 10  73190.990005
 1989 11 13  28191·589996
 1989 11 14  45191.630005
 1989 11 15  32191·720001
 1989 11 16  8191.919998
 1989 11 17  24192.479996
 1989 11 20  22192·399994
 1989 11 21  7191·380005
 1989 11 22  46192.110001
 1989 11 24  3193·259995
 1989 11 27  82194.229996
 1989 11 28  8194.320007
 1989 11 29  27194·100006
 1989 11 30  35194.300003
 1989 12 01  25196·770004
 1989 12 04  68196.729996
 1989 12 05  14197·139999
 1989 12 06  13196.039993
 1989 12 07  77196·009995
 1989 12 08  45195·770004
 1989 12 11  93195.339996
 1989 12 12  58196.500000
 1989 12 13  87197·440002
 1989 12 14  18196.860001
 1989 12 15  78196.199997
 1989 12 18  12195.520004
 1989 12 19  32191·750000
 1989 12 20  95191·550003
 1989 12 21  7192.300003
 1989 12 22  45193·889999
 1989 12 26  11194.110001
 1989 12 27  8194.809998
 1989 12 28  43195·720001
 1989 12 29  52197·279999
 1990 01 02 51200·330002
 1990 01 03 14200.869995
 1990 01 04 74200·110001
 1990 01 05 51198.559998
 1990 01 08 1197·649994
 1990 01 09 93197·660004
 1990 01 10 12195.509995
 1990 01 11 87195·320007
 1990 01 12 36194.500000
 1990 01 15 52189.949997
 1990 01 16 96190.059998
 1990 01 17 28190.850006
 1990 01 18 59188·729996
 1990 01 19 24189.880005
 1990 01 22 88189·660004
 1990 01 23 69185.820007
 1990 01 24 92185·119995
 1990 01 25 64185.080002
 1990 01 26 76183.220001
 1990 01 29 29182.330002
 1990 01 30 88181·160004
 1990 01 31 55182.509995
 1990 02 01 73182.929993
 1990 02 02 53184.550003
 1990 02 05 21184.710007
 1990 02 06 3184.250000
 1990 02 07 18185.570007
 1990 02 08 8186.869995
 1990 02 09 92186·229996
 1990 02 12 40185·809998
 1990 02 13 72184.580002
 1990 02 14 90185·399994
 1990 02 15 27186.410004
 1990 02 16 22186.720001
 1990 02 20 24185·369995
 1990 02 21 18182.889999
 1990 02 22 75184.220001
 1990 02 23 31181·839996
 1990 02 26 86182·850006
 1990 02 27 35184·529999
 1990 02 28 12185.410004
 1990 03 01 73186·059998
 1990 03 02 98186.949997
 1990 03 05 11187.330002
 1990 03 06 38188·110001
 1990 03 07 81188·610001
 1990 03 08 20189.539993
 1990 03 09 40189.440002
 1990 03 12 79188.889999
 1990 03 13 11188·789993
 1990 03 14 42188.220001
 1990 03 15 41188·839996
 1990 03 16 85190.300003
 1990 03 19 44191.149994
 1990 03 20 77191.490005
 1990 03 21 58190.429993
 1990 03 22 32189·279999
 1990 03 23 88188.050003
 1990 03 26 61189.139999
 1990 03 27 60189·929993
 1990 03 28 20190·279999
 1990 03 29 73190.059998
 1990 03 30 58189.690002
 1990 04 02 43189.139999
 1990 04 03 74190·869995
 1990 04 04 57191.139999
 1990 04 05 57190.360001
 1990 04 06 23189·800003
 1990 04 09 44189·690002
 1990 04 10 21189.949997
 1990 04 11 69190·289993
 1990 04 12 47191.309998
 1990 04 16 7192·619995
 1990 04 17 71191.520004
 1990 04 18 33191.589996
 1990 04 19 83189.289993
 1990 04 20 63188·089996
 1990 04 23 40186.339996
 1990 04 24 11185.059998
 1990 04 25 24184·839996
 1990 04 26 36185.270004
 1990 04 27 84185·149994
 1990 04 30 92183·910004
 1990 05 01 91184·789993
 1990 05 02 78185·610001
 1990 05 03 85186.940002
 1990 05 04 88187.649994
 1990 05 07 27188.990005
 1990 05 08 63189·429993
 1990 05 09 49189.860001
 1990 05 10 38190.880005
 1990 05 11 2194·520004
 1990 05 14 92197·580002
 1990 05 15 8196·070007
 1990 05 16 3195·899994
 1990 05 17 10197.000000
 1990 05 18 91196·190002
 1990 05 21 19198.389999
 1990 05 22 73199·399994
 1990 05 23 69198.940002
 1990 05 24 10199·119995
 1990 05 25 63198·710007
 1990 05 29 59199.630005
 1990 05 30 24200·389999
 1990 05 31 24200·220001
 1990 06 01 46201·020004
 1990 06 04 1203·429993
 1990 06 05 44203.960007
 1990 06 06 33203.009995
 1990 06 07 2202.750000
 1990 06 08 60201·460007
 1990 06 11 24200.529999
 1990 06 12 64203.220001
 1990 06 13 85203·330002
 1990 06 14 25202.470001
 1990 06 15 81201.350006
 1990 06 18 66201·199997
 1990 06 19 78198.970001
 1990 06 20 8199.460007
 1990 06 21 62199·750000
 1990 06 22 15200.910004
 1990 06 25 88197·800003
 1990 06 26 47197.440002
 1990 06 27 33197.139999
 1990 06 28 11198·190002
 1990 06 29 45198.919998
 1990 07 02 6199·179993
 1990 07 03 91199.639999
 1990 07 05 79199.470001
 1990 07 06 8198·850006
 1990 07 09 72199.410004
 1990 07 10 54199·229996
 1990 07 11 71199.960007
 1990 07 12 57202.119995
 1990 07 13 58204.160004
 1990 07 16 65204.240005
 1990 07 17 61204.080002
 1990 07 18 98202.970001
 1990 07 19 2201.520004
 1990 07 20 95202.149994
 1990 07 23 50199·660004
 1990 07 24 65196.410004
 1990 07 25 67197·059998
 1990 07 26 37197.160004
 1990 07 27 63196.440002
 1990 07 30 12195·800003
 1990 07 31 40196.690002
 1990 08 01 11196.529999
 1990 08 02 50195·660004
 1990 08 03 23193·300003
 1990 08 06 36189.509995
 1990 08 07 60185.639999
 1990 08 08 87186.110001
 1990 08 09 3187·149994
 1990 08 10 90186·910004
 1990 08 13 54184.649994
 1990 08 14 75187.139999
 1990 08 15 85187·800003
 1990 08 16 67186.929993
 1990 08 17 87182·820007
 1990 08 20 38180.770004
 1990 08 21 24180·009995
 1990 08 22 55177·570007
 1990 08 23 78173·539993
 1990 08 24 28170·529999
 1990 08 27 2176·839996
 1990 08 28 65176·550003
 1990 08 29 71178.360001
 1990 08 30 19177.800003
 1990 08 31 27176.820007
 1990 09 04 37177·020004
 1990 09 05 35177.839996
 1990 09 06 12177.759995
 1990 09 07 30177·570007
 1990 09 10 32178.979996
 1990 09 11 65176·929993
 1990 09 12 32177·020004
 1990 09 13 67177·020004
 1990 09 14 40174.979996
 1990 09 17 80174.380005
 1990 09 18 30174·660004
 1990 09 19 20174·910004
 1990 09 20 72173·649994
 1990 09 21 23171.130005
 1990 09 24 81170.570007
 1990 09 25 96168.619995
 1990 09 26 66168.619995
 1990 09 27 64168·050003
 1990 09 28 85167·110001
 1990 10 01 26171.789993
 1990 10 02 87174.360001
 1990 10 03 97172.440002
 1990 10 04 68170.830002
 1990 10 05 67171.339996
 1990 10 08 20171.580002
 1990 10 09 42170.839996
 1990 10 10 80166·779999
 1990 10 11 0164·360001
 1990 10 12 80163.860001
 1990 10 15 41165·610001
 1990 10 16 97165.479996
 1990 10 17 33163·979996
 1990 10 18 4166·399994
 1990 10 19 65169.690002
 1990 10 22 19171.389999
 1990 10 23 97171·039993
 1990 10 24 56170.270004
 1990 10 25 8170.419998
 1990 10 26 72168·740005
 1990 10 29 48167·100006
 1990 10 30 22165·289993
 1990 10 31 88166.070007
 1990 11 01 5166·820007
 1990 11 02 69169.360001
 1990 11 05 16170·839996
 1990 11 06 51171.009995
 1990 11 07 94169·610001
 1990 11 08 65168.529999
 1990 11 09 76170·639999
 1990 11 12 64174·029999
 1990 11 13 40174.020004
 1990 11 14 69175.309998
 1990 11 15 64174.809998
 1990 11 16 22173.949997
 1990 11 19 68174.289993
 1990 11 20 37174·250000
 1990 11 21 69172.479996
 1990 11 23 45172·979996
 1990 11 26 29172.660004
 1990 11 27 50173.830002
 1990 11 28 4174·759995
 1990 11 29 76173.789993
 1990 11 30 97176·169998
 1990 12 03 16177·479996
 1990 12 04 5178·440002
 1990 12 05 85180·550003
 1990 12 06 73182.830002
 1990 12 07 66180.169998
 1990 12 10 37179·970001
 1990 12 11 65179·970001
 1990 12 12 83180.580002
 1990 12 13 57180.839996
 1990 12 14 87180·339996
 1990 12 17 36178·889999
 1990 12 18 76180·529999
 1990 12 19 69180.940002
 1990 12 20 68181·089996
 1990 12 21 42181·830002
 1990 12 24 29181·490005
 1990 12 26 11181·460007
 1990 12 27 18181·220001
 1990 12 28 53180·059998
 1990 12 31 42180·860001
 1991 01 02  14180.970001
 1991 01 03  0179.000000
 1991 01 04  61176.800003
 1991 01 07  39176·259995
 1991 01 08  33173.690002
 1991 01 09  1175.800003
 1991 01 10  87172.779999
 1991 01 11  73173.130005
 1991 01 14  52173.130005
 1991 01 15  35171.990005
 1991 01 16  75173·910004
 1991 01 17  17179·779999
 1991 01 18  76181·639999
 1991 01 21  40181.630005
 1991 01 22  93181·429993
 1991 01 23  72181.509995
 1991 01 24  37184·160004
 1991 01 25  77185·020004
 1991 01 28  36185.369995
 1991 01 29  64184·910004
 1991 01 30  92187.750000
 1991 01 31  36189·479996
 1991 02 01  24190.279999
 1991 02 04  43192·630005
 1991 02 05  22194.470001
 1991 02 06  29197.720001
 1991 02 07  99200.259995
 1991 02 08  84198.139999
 1991 02 11  35202.929993
 1991 02 12  94203.899994
 1991 02 13  31203·509995
 1991 02 14  89204·070007
 1991 02 15  61203·679993
 1991 02 19  94203·919998
 1991 02 20  15203·720001
 1991 02 21  81202·279999
 1991 02 22  57204·539993
 1991 02 25  17204·309998
 1991 02 26  70202·789993
 1991 02 27  12203.220001
 1991 02 28  6204·169998
 1991 03 01  75204·750000
 1991 03 04  39205·759995
 1991 03 05  57209.080002
 1991 03 06  13210.169998
 1991 03 07  7208·910004
 1991 03 08  92209·550003
 1991 03 11  17207.710007
 1991 03 12  10207·029999
 1991 03 13  75207·149994
 1991 03 14  22209.179993
 1991 03 15  16207.320007
 1991 03 18  54206·850006
 1991 03 19  68205·949997
 1991 03 20  50204·300003
 1991 03 21  6205·500000
 1991 03 22  27204·059998
 1991 03 25  98205.850006
 1991 03 26  20208·649994
 1991 03 27  61209.929993
 1991 03 28  35209.149994
 1991 04 01  3208·529999
 1991 04 02  99210·850006
 1991 04 03  81212·130005
 1991 04 04  10212·360001
 1991 04 05  46212.020004
 1991 04 08  83210·679993
 1991 04 09  94210.880005
 1991 04 10  8208.809998
 1991 04 11  15211.130005
 1991 04 12  91212.050003
 1991 04 15  48212·500000
 1991 04 16  11215.309998
 1991 04 17  23217.320007
 1991 04 18  67217·160004
 1991 04 19  19215.910004
 1991 04 22  26213·710007
 1991 04 23  8212·979996
 1991 04 24  79212.600006
 1991 04 25  7212·619995
 1991 04 26  85211.059998
 1991 04 29  32211·449997
 1991 04 30  23209.669998
 1991 05 01  39210·919998
 1991 05 02  43211.979996
 1991 05 03  83211.520004
 1991 05 06  17211.520004
 1991 05 07  64211·520004
 1991 05 08  84210.610001
 1991 05 09  75212·789993
 1991 05 10  5213·070007
 1991 05 13  57209.720001
 1991 05 14  12209·500000
 1991 05 15  45207.070007
 1991 05 16  57206·809998
 1991 05 17  20206.990005
 1991 05 20  60207·309998
 1991 05 21  57208·809998
 1991 05 22  66208·860001
 1991 05 23  77209·759995
 1991 05 24  86209.949997
 1991 05 28  97211·949997
 1991 05 29  52212·940002
 1991 05 30  79215·289993
 1991 05 31  69216.229996
 1991 06 03  79216·229996
 1991 06 04  59215·460007
 1991 06 05  1215.619995
 1991 06 06  17214.520004
 1991 06 07  41213·380005
 1991 06 10  56211.389999
 1991 06 11  44212.190002
 1991 06 12  62211·759995
 1991 06 13  46210·020004
 1991 06 14  38212.300003
 1991 06 17  32212·309998
 1991 06 18  59212·100006
 1991 06 19  82210.520004
 1991 06 20  22208.919998
 1991 06 21  18209·630005
 1991 06 24  92209·630005
 1991 06 25  60206·789993
 1991 06 26  55206·309998
 1991 06 27  75207.369995
 1991 06 28  66207·369995
 1991 07 01  21209.339996
 1991 07 02  3209·339996
 1991 07 03  4209.119995
 1991 07 05  13207.940002
 1991 07 08  25209·320007
 1991 07 09  63209.869995
 1991 07 10  31210.830002
 1991 07 11  90209.660004
 1991 07 12  62211.490005
 1991 07 15  53212·500000
 1991 07 16  6212·570007
 1991 07 17  78212.479996
 1991 07 18  44213.789993
 1991 07 19  16214.050003
 1991 07 22  4213·419998
 1991 07 23  85213·389999
 1991 07 24  8210.990005
 1991 07 25  23211·300003
 1991 07 26  26211.789993
 1991 07 29  40212·490005
 1991 07 30  19214·399994
 1991 07 31  67215.190002
 1991 08 01  97215.240005
 1991 08 02  3216·089996
 1991 08 05  63215.080002
 1991 08 06  68216.600006
 1991 08 07  67217·110001
 1991 08 08  53217.419998
 1991 08 09  54216.520004
 1991 08 12  69215.750000
 1991 08 13  13217.800003
 1991 08 14  97217.880005
 1991 08 15  29217.979996
 1991 08 16  40217·250000
 1991 08 19  34214.910004
 1991 08 20  68211.869995
 1991 08 21  52217·330002
 1991 08 22  75218·000000
 1991 08 23  55219·729996
 1991 08 26  22219.240005
 1991 08 27  10219.070007
 1991 08 28  92220·639999
 1991 08 29  28220.770004
 1991 08 30  40220.570007
 1991 09 03  16221·050003
 1991 09 04  37218.600006
 1991 09 05  27217·570007
 1991 09 06  29217.309998
 1991 09 09  9216·679993
 1991 09 10  79216.399994
 1991 09 11  53214·619995
 1991 09 12  21215.919998
 1991 09 13  50216·289993
 1991 09 16  11214·990005
 1991 09 17  32215.600006
 1991 09 18  73215.750000
 1991 09 19  28217·220001
 1991 09 20  52217.300003
 1991 09 23  13217.089996
 1991 09 24  65216.929993
 1991 09 25  56217·070007
 1991 09 26  47217·100006
 1991 09 27  72217·570007
 1991 09 30  5217.160004
 1991 10 01  71217·899994
 1991 10 02  65218·160004
 1991 10 03  9217·240005
 1991 10 04  25215·570007
 1991 10 07  37213.699997
 1991 10 08  1213·399994
 1991 10 09  51213·199997
 1991 10 10  80213.039993
 1991 10 11  41213·500000
 1991 10 14  72216·179993
 1991 10 15  46218.949997
 1991 10 16  53220.320007
 1991 10 17  97220.520004
 1991 10 18  23220·020004
 1991 10 21  71219.919998
 1991 10 22  51219·199997
 1991 10 23  42218.259995
 1991 10 24  24217.770004
 1991 10 25  27216·210007
 1991 10 28  4217·970001
 1991 10 29  39219·259995
 1991 10 30  69220·339996
 1991 10 31  37220·410004
 1991 11 01  70221.160004
 1991 11 04  76219.779999
 1991 11 05  76219·949997
 1991 11 06  54218·940002
 1991 11 07  30220.949997
 1991 11 08  66222·350006
 1991 11 11  90221·279999
 1991 11 12  51223.279999
 1991 11 13  90223.419998
 1991 11 14  46223.869995
 1991 11 15  81223.199997
 1991 11 18  30216·509995
 1991 11 19  83216.460007
 1991 11 20  80214·139999
 1991 11 21  41214.100006
 1991 11 22  17213.710007
 1991 11 25  66211.839996
 1991 11 26  56212.270004
 1991 11 27  91212.279999
 1991 11 29  60211.710007
 1991 12 02  19214·320007
 1991 12 03  86214·479996
 1991 12 04  74214.600006
 1991 12 05  36213.990005
 1991 12 06  49214.979996
 1991 12 09  9214.649994
 1991 12 10  59213·660004
 1991 12 11  46213.550003
 1991 12 12  89214·589996
 1991 12 13  86216·440002
 1991 12 16  42217·020004
 1991 12 17  14216·649994
 1991 12 18  94215.619995
 1991 12 19  7215.619995
 1991 12 20  40217·850006
 1991 12 23  90222.580002
 1991 12 24  46225·139999
 1991 12 26  84227.229996
 1991 12 27  98228·429993
 1991 12 30  52233·080002
 1991 12 31  52234·779999
 1992 01 02 54234.360001
 1992 01 03 85235.729996
 1992 01 06 97235·809998
 1992 01 07 44235.389999
 1992 01 08 82237.110001
 1992 01 09 96237·570007
 1992 01 10 53236.399994
 1992 01 13 78234·970001
 1992 01 14 54237·750000
 1992 01 15 49238.399994
 1992 01 16 70238·470001
 1992 01 17 36237.419998
 1992 01 20 83237·160004
 1992 01 21 88235.600006
 1992 01 22 22236.350006
 1992 01 23 25237·399994
 1992 01 24 8236.270004
 1992 01 27 84236.139999
 1992 01 28 10235.789993
 1992 01 29 75236.669998
 1992 01 30 92233.820007
 1992 01 31 29234.139999
 1992 02 03 61233·089996
 1992 02 04 44235.279999
 1992 02 05 21236·740005
 1992 02 06 43236.119995
 1992 02 07 23236·449997
 1992 02 10 14235.460007
 1992 02 11 10235·809998
 1992 02 12 70237·929993
 1992 02 13 73237.990005
 1992 02 14 91235·720001
 1992 02 18 96235.509995
 1992 02 19 79232.619995
 1992 02 20 10235·419998
 1992 02 21 7235.619995
 1992 02 24 41234.720001
 1992 02 25 65234.139999
 1992 02 26 61235.949997
 1992 02 27 18236.339996
 1992 02 28 35236.509995
 1992 03 02 47235·339996
 1992 03 03 75235·500000
 1992 03 04 5235.240005
 1992 03 05 89233.210007
 1992 03 06 68231.660004
 1992 03 09 28230·490005
 1992 03 10 77232·570007
 1992 03 11 41231·539993
 1992 03 12 97230·190002
 1992 03 13 21231·149994
 1992 03 16 64230·960007
 1992 03 17 55232·710007
 1992 03 18 30233.330002
 1992 03 19 78233.330002
 1992 03 20 22233.589996
 1992 03 23 19233.589996
 1992 03 24 85233.570007
 1992 03 25 51232.690002
 1992 03 26 35232·600006
 1992 03 27 44231.660004
 1992 03 30 6229.429993
 1992 03 31 14229.779999
 1992 04 01 7229.279999
 1992 04 02 70229.389999
 1992 04 03 63227·199997
 1992 04 06 68229·309998
 1992 04 07 71229·350006
 1992 04 08 59225.119995
 1992 04 09 49226·580002
 1992 04 10 39228·699997
 1992 04 13 84229.320007
 1992 04 14 99233.389999
 1992 04 15 84234·580002
 1992 04 16 76234·580002
 1992 04 20 27234·149994
 1992 04 21 2230.910004
 1992 04 22 11231·160004
 1992 04 23 55231·399994
 1992 04 24 6231·630005
 1992 04 27 8230.179993
 1992 04 28 1229.809998
 1992 04 29 77231.759995
 1992 04 30 54233·350006
 1992 05 01 77233.529999
 1992 05 04 46234.949997
 1992 05 05 67235·550003
 1992 05 06 27235·660004
 1992 05 07 0234·960007
 1992 05 08 67234·869995
 1992 05 11 75235·759995
 1992 05 12 7235.770004
 1992 05 13 87234·830002
 1992 05 14 7234·529999
 1992 05 15 77232·619995
 1992 05 18 0232·779999
 1992 05 19 78234·220001
 1992 05 20 36234.570007
 1992 05 21 72234.020004
 1992 05 22 38233·610001
 1992 05 26 35233.240005
 1992 05 27 47232·300003
 1992 05 28 88234·259995
 1992 05 29 77235·339996
 1992 06 01 46235.149994
 1992 06 02 60235·149994
 1992 06 03 73234.710007
 1992 06 04 0234·009995
 1992 06 05 24233·330002
 1992 06 08 19233·199997
 1992 06 09 3232.820007
 1992 06 10 13230·750000
 1992 06 11 7229.830002
 1992 06 12 93231·320007
 1992 06 15 79231.089996
 1992 06 16 47230.949997
 1992 06 17 57229.339996
 1992 06 18 77226.050003
 1992 06 19 26226.789993
 1992 06 22 59226.600006
 1992 06 23 64227·300003
 1992 06 24 88226.979996
 1992 06 25 94227.259995
 1992 06 26 31226.210007
 1992 06 29 38229.259995
 1992 06 30 73229·800003
 1992 07 01 60231·839996
 1992 07 02 70233.300003
 1992 07 06 19232·080002
 1992 07 07 98232.830002
 1992 07 08 22230·160004
 1992 07 09 6232.529999
 1992 07 10 69233·440002
 1992 07 13 60233·589996
 1992 07 14 7234.690002
 1992 07 15 97234·759995
 1992 07 16 77234.580002
 1992 07 17 76234·509995
 1992 07 20 65233.330002
 1992 07 21 25232.919998
 1992 07 22 54232·550003
 1992 07 23 92231.630005
 1992 07 24 71231.630005
 1992 07 27 96231·990005
 1992 07 28 40234.750000
 1992 07 29 76237·520004
 1992 07 30 27238.139999
 1992 07 31 41238·639999
 1992 08 03 96239·009995
 1992 08 04 22239·130005
 1992 08 05 56238·660004
 1992 08 06 18237.399994
 1992 08 07 11237.809998
 1992 08 10 49235·740005
 1992 08 11 10235·919998
 1992 08 12 7235.940002
 1992 08 13 97235·970001
 1992 08 14 2236·199997
 1992 08 17 63236.979996
 1992 08 18 16236·729996
 1992 08 19 93236.889999
 1992 08 20 50235·300003
 1992 08 21 17236·149994
 1992 08 24 77233·199997
 1992 08 25 62230·759995
 1992 08 26 87231.910004
 1992 08 27 97233·350006
 1992 08 28 45232.960007
 1992 08 31 90233.059998
 1992 09 01 32233.589996
 1992 09 02 53234·869995
 1992 09 03 2236·029999
 1992 09 04 92235.190002
 1992 09 08 29234.509995
 1992 09 09 61234.039993
 1992 09 10 56236.110001
 1992 09 11 5236.470001
 1992 09 14 47239.360001
 1992 09 15 20239.350006
 1992 09 16 37237·570007
 1992 09 17 92237·160004
 1992 09 18 81237·779999
 1992 09 21 56237·779999
 1992 09 22 3237·449997
 1992 09 23 41235·240005
 1992 09 24 49235·800003
 1992 09 25 21235.710007
 1992 09 28 35233.960007
 1992 09 29 65234.399994
 1992 09 30 97235·289993
 1992 10 01 88235·399994
 1992 10 02 40234·169998
 1992 10 05 1231·059998
 1992 10 06 92230.020004
 1992 10 07 59230·229996
 1992 10 08 49230·059998
 1992 10 09 12230.039993
 1992 10 12 29229·759995
 1992 10 13 58231.589996
 1992 10 14 19232.070007
 1992 10 15 87231·639999
 1992 10 16 27232·320007
 1992 10 19 37234.309998
 1992 10 20 31235.850006
 1992 10 21 39235.000000
 1992 10 22 30235.380005
 1992 10 23 70235·080002
 1992 10 26 93236.190002
 1992 10 27 4236·649994
 1992 10 28 8237·250000
 1992 10 29 59238.009995
 1992 10 30 36238.130005
 1992 11 02 47239.080002
 1992 11 03 55239·149994
 1992 11 04 28238.210007
 1992 11 05 16237·410004
 1992 11 06 55237·550003
 1992 11 09 89238·720001
 1992 11 10 27238·929993
 1992 11 11 15240·619995
 1992 11 12 40241·009995
 1992 11 13 55240.850006
 1992 11 16 33240·830002
 1992 11 17 41240.000000
 1992 11 18 41241·089996
 1992 11 19 22241·539993
 1992 11 20 45243·250000
 1992 11 23 23243.119995
 1992 11 24 21244.600006
 1992 11 25 85244.809998
 1992 11 27 90246·160004
 1992 11 30 20246·070007
 1992 12 01 68246·179993
 1992 12 02 61245.919998
 1992 12 03 16245.809998
 1992 12 04 12247·020004
 1992 12 07 93248.360001
 1992 12 08 96249·220001
 1992 12 09 1249.220001
 1992 12 10 7248·369995
 1992 12 11 37247·679993
 1992 12 14 59247·940002
 1992 12 15 44246·869995
 1992 12 16 36247·190002
 1992 12 17 60247.869995
 1992 12 18 43250.789993
 1992 12 21 70250.779999
 1992 12 22 56251.149994
 1992 12 23 51250·899994
 1992 12 24 68250·479996
 1992 12 28 30250·470001
 1992 12 29 47252.149994
 1992 12 30 24250·720001
 1992 12 31 78251.289993
 1993 01 04  99250.380005
 1993 01 05  18249.240005
 1993 01 06  15249.070007
 1993 01 07  43249·509995
 1993 01 08  78247·050003
 1993 01 11  99247·240005
 1993 01 12  88247·479996
 1993 01 13  55248.520004
 1993 01 14  92250·300003
 1993 01 15  48252·229996
 1993 01 18  31251·149994
 1993 01 19  35251·529999
 1993 01 20  92250·919998
 1993 01 21  45250·830002
 1993 01 22  56251·960007
 1993 01 25  27253·410004
 1993 01 26  52254.479996
 1993 01 27  98253·100006
 1993 01 28  2251·990005
 1993 01 29  99252.050003
 1993 02 01  74254.110001
 1993 02 02  38254·389999
 1993 02 03  31256·850006
 1993 02 04  46258·350006
 1993 02 05  82258.239990
 1993 02 08  22257·809998
 1993 02 09  31256.910004
 1993 02 10  87255·850006
 1993 02 11  28257·290009
 1993 02 12  31256·619995
 1993 02 16  16254.949997
 1993 02 17  66248.330002
 1993 02 18  86249.970001
 1993 02 19  73248.070007
 1993 02 22  22248.889999
 1993 02 23  52248.589996
 1993 02 24  56251.300003
 1993 02 25  78252·300003
 1993 02 26  13253.050003
 1993 03 01  40253.509995
 1993 03 02  65255.449997
 1993 03 03  3256.850006
 1993 03 04  78256·640015
 1993 03 05  49256·589996
 1993 03 08  63259.170013
 1993 03 09  30259·790009
 1993 03 10  27260·600006
 1993 03 11  22260.940002
 1993 03 12  24259.519989
 1993 03 15  66258·440002
 1993 03 16  1258·730011
 1993 03 17  28258.329987
 1993 03 18  50258.369995
 1993 03 19  42258.790009
 1993 03 22  60257.140015
 1993 03 23  63256·640015
 1993 03 24  66256·910004
 1993 03 25  16257·519989
 1993 03 26  95257.880005
 1993 03 29  45258.359985
 1993 03 30  21258.359985
 1993 03 31  67260·010010
 1993 04 01  16259·000000
 1993 04 02  18257.750000
 1993 04 05  93252.979996
 1993 04 06  4253.500000
 1993 04 07  62253.029999
 1993 04 08  52253.520004
 1993 04 12  80255·809998
 1993 04 13  58257·230011
 1993 04 14  97257·100006
 1993 04 15  40256.559998
 1993 04 16  9256.619995
 1993 04 19  85256.420013
 1993 04 20  7255·460007
 1993 04 21  1254·509995
 1993 04 22  29254.520004
 1993 04 23  67251·440002
 1993 04 26  7250·380005
 1993 04 27  81249·800003
 1993 04 28  17250.410004
 1993 04 29  11250.529999
 1993 04 30  32252.550003
 1993 05 03  47252·940002
 1993 05 04  72254·529999
 1993 05 05  49255.410004
 1993 05 06  48254·850006
 1993 05 07  95254.169998
 1993 05 10  20255·020004
 1993 05 11  36254·820007
 1993 05 12  41254.940002
 1993 05 13  43254.800003
 1993 05 14  11251.899994
 1993 05 17  55252·029999
 1993 05 18  24252·509995
 1993 05 19  35255·919998
 1993 05 20  21257.649994
 1993 05 21  13257.640015
 1993 05 24  36256·440002
 1993 05 25  40256·839996
 1993 05 26  50259.470001
 1993 05 27  40260·119995
 1993 05 28  39258·959991
 1993 06 01  54260.579987
 1993 06 02  23260.130005
 1993 06 03  94259.839996
 1993 06 04  20259.250000
 1993 06 07  94258·019989
 1993 06 08  92256·010010
 1993 06 09  56255.600006
 1993 06 10  94255·089996
 1993 06 11  5256.019989
 1993 06 14  30256.309998
 1993 06 15  33256·329987
 1993 06 16  98256·059998
 1993 06 17  56256·750000
 1993 06 18  39256·589996
 1993 06 21  57255.300003
 1993 06 22  94255·410004
 1993 06 23  41255·179993
 1993 06 24  44255.929993
 1993 06 25  83256·899994
 1993 06 28  71259.250000
 1993 06 29  80259.290009
 1993 06 30  96259·440002
 1993 07 01  95259·260010
 1993 07 02  41258.459991
 1993 07 06  16257.510010
 1993 07 07  70255.720001
 1993 07 08  98258·230011
 1993 07 09  42258.579987
 1993 07 12  18258.790009
 1993 07 13  65259.579987
 1993 07 14  24260·079987
 1993 07 15  38259.619995
 1993 07 16  82259.149994
 1993 07 19  8257.589996
 1993 07 20  30257·779999
 1993 07 21  17257·630005
 1993 07 22  25257.470001
 1993 07 23  50257.269989
 1993 07 26  97258·760010
 1993 07 27  90258·779999
 1993 07 28  93258.309998
 1993 07 29  64259.459991
 1993 07 30  32259·250000
 1993 08 02  96259·329987
 1993 08 03  53259·600006
 1993 08 04  52259·570007
 1993 08 05  67259·579987
 1993 08 06  98259.429993
 1993 08 09  1260·750000
 1993 08 10  40260·369995
 1993 08 11  58260·440002
 1993 08 12  83260·910004
 1993 08 13  56259.970001
 1993 08 16  77261.529999
 1993 08 17  87262.140015
 1993 08 18  66263.940002
 1993 08 19  61263·730011
 1993 08 20  39263·519989
 1993 08 23  60263·440002
 1993 08 24  82265·399994
 1993 08 25  86266·549988
 1993 08 26  26266.649994
 1993 08 27  10265·859985
 1993 08 30  96266·739990
 1993 08 31  25267.459991
 1993 09 01  64267·760010
 1993 09 02  93268.010010
 1993 09 03  96267·260010
 1993 09 07  96267.079987
 1993 09 08  3265.140015
 1993 09 09  90264.410004
 1993 09 10  94266·769989
 1993 09 13  45267·579987
 1993 09 14  19266·859985
 1993 09 15  8266·350006
 1993 09 16  27266·329987
 1993 09 17  41265.589996
 1993 09 20  11265.950012
 1993 09 21  79263.910004
 1993 09 22  60264·420013
 1993 09 23  76265·760010
 1993 09 24  6265.890015
 1993 09 27  59267.730011
 1993 09 28  79267·890015
 1993 09 29  72268·339996
 1993 09 30  54267.600006
 1993 10 01  30267·980011
 1993 10 04  99268·109985
 1993 10 05  71268·790009
 1993 10 06  29268·309998
 1993 10 07  0267·579987
 1993 10 08  55267·329987
 1993 10 11  43267·679993
 1993 10 12  33268.290009
 1993 10 13  98268·570007
 1993 10 14  13271.079987
 1993 10 15  82273·029999
 1993 10 18  91272·559998
 1993 10 19  82271·279999
 1993 10 20  59269·670013
 1993 10 21  7269·309998
 1993 10 22  53270·160004
 1993 10 25  34268·339996
 1993 10 26  6268·130005
 1993 10 27  63268·390015
 1993 10 28  94270.429993
 1993 10 29  61270.450012
 1993 11 01  92271·209991
 1993 11 02  17271.209991
 1993 11 03  16270·929993
 1993 11 04  93267.309998
 1993 11 05  80264.839996
 1993 11 08  66266.070007
 1993 11 09  43267·459991
 1993 11 10  87267.559998
 1993 11 11  59268·440002
 1993 11 12  27268·829987
 1993 11 15  26268·989990
 1993 11 16  26268.679993
 1993 11 17  40269·049988
 1993 11 18  45267.230011
 1993 11 19  40266·250000
 1993 11 22  16265·549988
 1993 11 23  62264·500000
 1993 11 24  89265.579987
 1993 11 26  85266.149994
 1993 11 29  88267·059998
 1993 11 30  87266·279999
 1993 12 01  54266·920013
 1993 12 02  88266.890015
 1993 12 03  99267.980011
 1993 12 06  4268·799988
 1993 12 07  57268·910004
 1993 12 08  98268·910004
 1993 12 09  31268·720001
 1993 12 10  26267·739990
 1993 12 13  44267.959991
 1993 12 14  91268·160004
 1993 12 15  90266·570007
 1993 12 16  90266.790009
 1993 12 17  84268.260010
 1993 12 20  66268.670013
 1993 12 21  9268·190002
 1993 12 22  59268·559998
 1993 12 23  70269·450012
 1993 12 27  51270.549988
 1993 12 28  43271·190002
 1993 12 29  21271.429993
 1993 12 30  22271.420013
 1993 12 31  94271.679993
 1994 01 03 74270.299988
 1994 01 04 89269.700012
 1994 01 05 84270·079987
 1994 01 06 71270·760010
 1994 01 07 9271·339996
 1994 01 10 1273.790009
 1994 01 11 25273·799988
 1994 01 12 84273·880005
 1994 01 13 80273·420013
 1994 01 14 20274.350006
 1994 01 17 40274·119995
 1994 01 18 56274·149994
 1994 01 19 43273.760010
 1994 01 20 33274·070007
 1994 01 21 47274.420013
 1994 01 24 39274·239990
 1994 01 25 80272.790009
 1994 01 26 54273.220001
 1994 01 27 90275.529999
 1994 01 28 7276.799988
 1994 01 31 97278·690002
 1994 02 01 21278.119995
 1994 02 02 39278.489990
 1994 02 03 62278.440002
 1994 02 04 26277·910004
 1994 02 07 96272·429993
 1994 02 08 88272·649994
 1994 02 09 29273.630005
 1994 02 10 25273.820007
 1994 02 11 67272·390015
 1994 02 14 56272.880005
 1994 02 15 58273.670013
 1994 02 16 73274.149994
 1994 02 17 47274.739990
 1994 02 18 87272.540009
 1994 02 22 24272·549988
 1994 02 23 79273.079987
 1994 02 24 74272·130005
 1994 02 25 51269·850006
 1994 02 28 27271.390015
 1994 03 01 74270·739990
 1994 03 02 11269·299988
 1994 03 03 40268.940002
 1994 03 04 95269·880005
 1994 03 07 13271·190002
 1994 03 08 46271·290009
 1994 03 09 76270.679993
 1994 03 10 75270.929993
 1994 03 11 80270.390015
 1994 03 14 91271.130005
 1994 03 15 1272.040009
 1994 03 16 45272.779999
 1994 03 17 81273.630005
 1994 03 18 85273.869995
 1994 03 21 84273.869995
 1994 03 22 4273·070007
 1994 03 23 46273·179993
 1994 03 24 90272·369995
 1994 03 25 21270·119995
 1994 03 28 78268.119995
 1994 03 29 34266·959991
 1994 03 30 95262·320007
 1994 03 31 30258.989990
 1994 04 04 17258·149994
 1994 04 05 25259.980011
 1994 04 06 12260.739990
 1994 04 07 55261.609985
 1994 04 08 97261.570007
 1994 04 11 26260.890015
 1994 04 12 80260·989990
 1994 04 13 65259·630005
 1994 04 14 17258.559998
 1994 04 15 69258·769989
 1994 04 18 60259·010010
 1994 04 19 55257·089996
 1994 04 20 4256.970001
 1994 04 21 11258·809998
 1994 04 22 41259.399994
 1994 04 25 44261.140015
 1994 04 26 8261.239990
 1994 04 28 33261·170013
 1994 04 29 36260.839996
 1994 05 02 75262.359985
 1994 05 03 3262·730011
 1994 05 04 41262.309998
 1994 05 05 82262.279999
 1994 05 06 19261·420013
 1994 05 09 91259.049988
 1994 05 10 68257.709991
 1994 05 11 44257·359985
 1994 05 12 68256·369995
 1994 05 13 98256.170013
 1994 05 16 70256·410004
 1994 05 17 7257·859985
 1994 05 18 43261.170013
 1994 05 19 72262.630005
 1994 05 20 28262.459991
 1994 05 23 86262.200012
 1994 05 24 87262.760010
 1994 05 25 90262.660004
 1994 05 26 50263·429993
 1994 05 27 19263·329987
 1994 05 31 70263.350006
 1994 06 01 52263.950012
 1994 06 02 67264.320007
 1994 06 03 67265·609985
 1994 06 06 85266·380005
 1994 06 07 84265.239990
 1994 06 08 35265·160004
 1994 06 09 20263.440002
 1994 06 10 52264.420013
 1994 06 13 35264.489990
 1994 06 14 37266.089996
 1994 06 15 89266.529999
 1994 06 16 15265·769989
 1994 06 17 82265·950012
 1994 06 20 79263·779999
 1994 06 21 13261·549988
 1994 06 22 43260·369995
 1994 06 23 25260.329987
 1994 06 24 92257.720001
 1994 06 27 55256.510010
 1994 06 28 30256.980011
 1994 06 29 88257.779999
 1994 06 30 33257.160004
 1994 07 01 3256.190002
 1994 07 05 96256·730011
 1994 07 06 23256.540009
 1994 07 07 84257·380005
 1994 07 08 69257.959991
 1994 07 11 84258.220001
 1994 07 12 4257.279999
 1994 07 13 51258.769989
 1994 07 14 91261·269989
 1994 07 15 63261.149994
 1994 07 18 33261.630005
 1994 07 19 67261·510010
 1994 07 20 33260·799988
 1994 07 21 29259·910004
 1994 07 22 35260·399994
 1994 07 25 87260·489990
 1994 07 26 81260·480011
 1994 07 27 99260·000000
 1994 07 28 59260·510010
 1994 07 29 94263.070007
 1994 08 01 50264·089996
 1994 08 02 19265·079987
 1994 08 03 82264·450012
 1994 08 04 93264.399994
 1994 08 05 77262.910004
 1994 08 08 56262·660004
 1994 08 09 3262·829987
 1994 08 10 17264.290009
 1994 08 11 25264·880005
 1994 08 12 6265.109985
 1994 08 15 49265.670013
 1994 08 16 23266.700012
 1994 08 17 81267.250000
 1994 08 18 88267.089996
 1994 08 19 69266·660004
 1994 08 22 91266.459991
 1994 08 23 59268.269989
 1994 08 24 45269·429993
 1994 08 25 39270.109985
 1994 08 26 29272·570007
 1994 08 29 96273.799988
 1994 08 30 46273.670013
 1994 08 31 60274.160004
 1994 09 01 68273·269989
 1994 09 02 56272.630005
 1994 09 06 87271.170013
 1994 09 07 56271·399994
 1994 09 08 65272·230011
 1994 09 09 26272.089996
 1994 09 12 86269.459991
 1994 09 13 78269·559998
 1994 09 14 2269.709991
 1994 09 15 20273·079987
 1994 09 16 87273.079987
 1994 09 19 2272·369995
 1994 09 20 85271·160004
 1994 09 21 74267.459991
 1994 09 22 59266·649994
 1994 09 23 28266.040009
 1994 09 26 45265·209991
 1994 09 27 52266.119995
 1994 09 28 97267·690002
 1994 09 29 81267·380005
 1994 09 30 40267.760010
 1994 10 03 43267.010010
 1994 10 04 19266·350006
 1994 10 05 12262·079987
 1994 10 06 51261.630005
 1994 10 07 57262.380005
 1994 10 10 70264·359985
 1994 10 11 95268.119995
 1994 10 12 84268.200012
 1994 10 13 35270·679993
 1994 10 14 19269.329987
 1994 10 17 32269·489990
 1994 10 18 72269.239990
 1994 10 19 38270.309998
 1994 10 20 60269.890015
 1994 10 21 48267.950012
 1994 10 24 71267.640015
 1994 10 25 55264.950012
 1994 10 26 12265·910004
 1994 10 27 94267·250000
 1994 10 28 62271.429993
 1994 10 31 97271.799988
 1994 11 01 20270.690002
 1994 11 02 43270·019989
 1994 11 03 53268.989990
 1994 11 04 4269.329987
 1994 11 07 51266.329987
 1994 11 08 98268·070007
 1994 11 09 75269.549988
 1994 11 10 38268.190002
 1994 11 11 2266·390015
 1994 11 14 83267.220001
 1994 11 15 84268.350006
 1994 11 16 87267·410004
 1994 11 17 90267.079987
 1994 11 18 49265·739990
 1994 11 21 62265.369995
 1994 11 22 64262.480011
 1994 11 23 60257·750000
 1994 11 25 72259·290009
 1994 11 28 16260.000000
 1994 11 29 7260·679993
 1994 11 30 81261.630005
 1994 12 01 50260.130005
 1994 12 02 78259·420013
 1994 12 05 78260·350006
 1994 12 06 47259.790009
 1994 12 07 11259.220001
 1994 12 08 3258.299988
 1994 12 09 66254·919998
 1994 12 12 78255.990005
 1994 12 13 4257.170013
 1994 12 14 75259.700012
 1994 12 15 83260.420013
 1994 12 16 17261·570007
 1994 12 19 5261.570007
 1994 12 20 98261.290009
 1994 12 21 68263.170013
 1994 12 22 33263.170013
 1994 12 23 14263·440002
 1994 12 27 6264·369995
 1994 12 28 83264·279999
 1994 12 29 21264.019989
 1994 12 30 57264·299988
 1995 01 03  54263.440002
 1995 01 04  15263.799988
 1995 01 05  0264.140015
 1995 01 06  83264.839996
 1995 01 09  25264.679993
 1995 01 10  79266.230011
 1995 01 11  15265·649994
 1995 01 12  69264·549988
 1995 01 13  25267·010010
 1995 01 16  12269.510010
 1995 01 17  33269.640015
 1995 01 18  14269·799988
 1995 01 19  85269.320007
 1995 01 20  76267·700012
 1995 01 23  49266·649994
 1995 01 24  45267·309998
 1995 01 25  62268·450012
 1995 01 26  61268.049988
 1995 01 27  83269.260010
 1995 01 30  11268.880005
 1995 01 31  39269·119995
 1995 02 01  77270·209991
 1995 02 02  78270.350006
 1995 02 03  88274.420013
 1995 02 06  21275.720001
 1995 02 07  64275·540009
 1995 02 08  5276·149994
 1995 02 09  76276.029999
 1995 02 10  40276.070007
 1995 02 13  85276·619995
 1995 02 14  55276·660004
 1995 02 15  1277.880005
 1995 02 16  52277·769989
 1995 02 17  27277.649994
 1995 02 21  50276.380005
 1995 02 22  12277.420013
 1995 02 23  40279.429993
 1995 02 24  2278.920013
 1995 02 27  33278.920013
 1995 02 28  87279·029999
 1995 03 01  11279.140015
 1995 03 02  50277.989990
 1995 03 03  74277.880005
 1995 03 06  24277·880005
 1995 03 07  95277.609985
 1995 03 08  33276.489990
 1995 03 09  65276.420013
 1995 03 10  49279·859985
 1995 03 13  49280.339996
 1995 03 14  38281·670013
 1995 03 15  28281.290009
 1995 03 16  13282.670013
 1995 03 17  55282.929993
 1995 03 20  80282.820007
 1995 03 21  4284.140015
 1995 03 22  91282.299988
 1995 03 23  20282.820007
 1995 03 24  94285·239990
 1995 03 27  65286.540009
 1995 03 28  83286·890015
 1995 03 29  75289·000000
 1995 03 30  46287.149994
 1995 03 31  4286.540009
 1995 04 03  15285·869995
 1995 04 04  77287·329987
 1995 04 05  21287.559998
 1995 04 06  40288.339996
 1995 04 07  37288.290009
 1995 04 10  8288·529999
 1995 04 11  34289.500000
 1995 04 12  17289·000000
 1995 04 13  25290·269989
 1995 04 17  73291·440002
 1995 04 18  22289·000000
 1995 04 19  4287.720001
 1995 04 20  79287.640015
 1995 04 21  6288.820007
 1995 04 24  48290.980011
 1995 04 25  96291.299988
 1995 04 26  24291.250000
 1995 04 27  62291·769989
 1995 04 28  99292·579987
 1995 05 01  12292.679993
 1995 05 02  11292·320007
 1995 05 03  23295.130005
 1995 05 04  90297·570007
 1995 05 05  95295·929993
 1995 05 08  15297·339996
 1995 05 09  96298.019989
 1995 05 10  57297·619995
 1995 05 11  15298.200012
 1995 05 12  36299·380005
 1995 05 15  12299.920013
 1995 05 16  64300.660004
 1995 05 17  67300.489990
 1995 05 18  0299·700012
 1995 05 19  29295.690002
 1995 05 22  99298·079987
 1995 05 23  68300·410004
 1995 05 24  58302·130005
 1995 05 25  27300.519989
 1995 05 26  73300.269989
 1995 05 30  64298.649994
 1995 05 31  84302·149994
 1995 06 01  13302.839996
 1995 06 02  26304·220001
 1995 06 05  24305·359985
 1995 06 06  80305·230011
 1995 06 07  19304.420013
 1995 06 08  21303·470001
 1995 06 09  41302.899994
 1995 06 12  70302.859985
 1995 06 13  2305·079987
 1995 06 14  44305.339996
 1995 06 15  35306·750000
 1995 06 16  4307·250000
 1995 06 19  43310·109985
 1995 06 20  9310·380005
 1995 06 21  50310.769989
 1995 06 22  59313.750000
 1995 06 23  49313·750000
 1995 06 26  54312·890015
 1995 06 27  55311·019989
 1995 06 28  35310.320007
 1995 06 29  52310·429993
 1995 06 30  41311.140015
 1995 07 03  44311.350006
 1995 07 05  57313·089996
 1995 07 06  7315·420013
 1995 07 07  60318.380005
 1995 07 10  37318·549988
 1995 07 11  75317·670013
 1995 07 12  98320.440002
 1995 07 13  21321·010010
 1995 07 14  77320.140015
 1995 07 17  64321.329987
 1995 07 18  30321.130005
 1995 07 19  64317·790009
 1995 07 20  33315·790009
 1995 07 21  26316·420013
 1995 07 24  35318·049988
 1995 07 25  52320·720001
 1995 07 26  1322·049988
 1995 07 27  86323·489990
 1995 07 28  69323.640015
 1995 07 31  71322·839996
 1995 08 01  98322·260010
 1995 08 02  94323.829987
 1995 08 03  15320.079987
 1995 08 04  36320.369995
 1995 08 07  69321.459991
 1995 08 08  25321·799988
 1995 08 09  79321.809998
 1995 08 10  83321.630005
 1995 08 11  84320.739990
 1995 08 14  79321·429993
 1995 08 15  93321.540009
 1995 08 16  77322.369995
 1995 08 17  36322·480011
 1995 08 18  83323·339996
 1995 08 21  13324.519989
 1995 08 22  4322.480011
 1995 08 23  44322.809998
 1995 08 24  87322·019989
 1995 08 25  21323·220001
 1995 08 28  77323·839996
 1995 08 29  53322·309998
 1995 08 30  65323.450012
 1995 08 31  23324·359985
 1995 09 01  35325.459991
 1995 09 05  32328·380005
 1995 09 06  19329.510010
 1995 09 07  52329·989990
 1995 09 08  41331·220001
 1995 09 11  75332·429993
 1995 09 12  73333·040009
 1995 09 13  63334.679993
 1995 09 14  82336·660004
 1995 09 15  0336.929993
 1995 09 18  79336·029999
 1995 09 19  39336.750000
 1995 09 20  71338·250000
 1995 09 21  53338.239990
 1995 09 22  11336.149994
 1995 09 25  86335.339996
 1995 09 26  46336·260010
 1995 09 27  3334·480011
 1995 09 28  70336·690002
 1995 09 29  36337·660004
 1995 10 02  70336·480011
 1995 10 03  42334.600006
 1995 10 04  81334·109985
 1995 10 05  45333·750000
 1995 10 06  31334·929993
 1995 10 09  91333.859985
 1995 10 10  95330.619995
 1995 10 11  96331.899994
 1995 10 12  41334.390015
 1995 10 13  94336.880005
 1995 10 16  86335·679993
 1995 10 17  94337·010010
 1995 10 18  40338·799988
 1995 10 19  20338.869995
 1995 10 20  57338·890015
 1995 10 23  71337·029999
 1995 10 24  88336·649994
 1995 10 25  63336·549988
 1995 10 26  31333.500000
 1995 10 27  84331.660004
 1995 10 30  76334·059998
 1995 10 31  42335.339996
 1995 11 01  59334·570007
 1995 11 02  15337·980011
 1995 11 03  14338.940002
 1995 11 06  2339·140015
 1995 11 07  17338·000000
 1995 11 08  70338.980011
 1995 11 09  42340·500000
 1995 11 10  10340.320007
 1995 11 13  5340.480011
 1995 11 14  81339.570007
 1995 11 15  22339.500000
 1995 11 16  63341.940002
 1995 11 17  49342·959991
 1995 11 20  5343·179993
 1995 11 21  41341.920013
 1995 11 22  78342·359985
 1995 11 24  98342.250000
 1995 11 27  23343.880005
 1995 11 28  14345.820007
 1995 11 29  0347·040009
 1995 11 30  28347.929993
 1995 12 01  41347.809998
 1995 12 04  77351.059998
 1995 12 05  98353.230011
 1995 12 06  40354.559998
 1995 12 07  92353.589996
 1995 12 08  94352.130005
 1995 12 11  66353.519989
 1995 12 12  59352.970001
 1995 12 13  32353.929993
 1995 12 14  53354.299988
 1995 12 15  24351.250000
 1995 12 18  36350.160004
 1995 12 19  43347.549988
 1995 12 20  66349·230011
 1995 12 21  14347·839996
 1995 12 22  45349.480011
 1995 12 26  31350·190002
 1995 12 27  71351·040009
 1995 12 28  8351·059998
 1995 12 29  87351·910004
 1996 01 02 29354.109985
 1996 01 03 31355·209991
 1996 01 04 98355·420013
 1996 01 05 88351.359985
 1996 01 08 91351·679993
 1996 01 09 35351.989990
 1996 01 10 4346.279999
 1996 01 11 97343.049988
 1996 01 12 2344·100006
 1996 01 15 94343·459991
 1996 01 16 70345·040009
 1996 01 17 91346.459991
 1996 01 18 66345·910004
 1996 01 19 48348.480011
 1996 01 22 65349·190002
 1996 01 23 70349.290009
 1996 01 24 15352·959991
 1996 01 25 58353·079987
 1996 01 26 84353·910004
 1996 01 29 59355.140015
 1996 01 30 7358.529999
 1996 01 31 13361.589996
 1996 02 01 44363.019989
 1996 02 02 8363·549988
 1996 02 05 23364·730011
 1996 02 06 25367.529999
 1996 02 07 92368.970001
 1996 02 08 93372.299988
 1996 02 09 69374.540009
 1996 02 12 33375·390015
 1996 02 13 95375.589996
 1996 02 14 14374·600006
 1996 02 15 78372.769989
 1996 02 16 99370·410004
 1996 02 20 48368.760010
 1996 02 21 97368·769989
 1996 02 22 5375.140015
 1996 02 23 12376.750000
 1996 02 26 70374·890015
 1996 02 27 92370.929993
 1996 02 28 32372.959991
 1996 02 29 83369·130005
 1996 03 01 5367·619995
 1996 03 04 75372·149994
 1996 03 05 67373·489990
 1996 03 06 52374.119995
 1996 03 07 22372.600006
 1996 03 08 45372.589996
 1996 03 11 40365.010010
 1996 03 12 80364.859985
 1996 03 13 15365·160004
 1996 03 14 28367·250000
 1996 03 15 9366·720001
 1996 03 18 56372.070007
 1996 03 19 5373·829987
 1996 03 20 76372·230011
 1996 03 21 55371·399994
 1996 03 22 93371·679993
 1996 03 25 33373·339996
 1996 03 26 62372·109985
 1996 03 27 84372.260010
 1996 03 28 29370.350006
 1996 03 29 71371.260010
 1996 04 01 87373.320007
 1996 04 02 29374·130005
 1996 04 03 26374·529999
 1996 04 04 12374·989990
 1996 04 08 77374.529999
 1996 04 09 45369.250000
 1996 04 10 72367.779999
 1996 04 11 74363·670013
 1996 04 12 83364.260010
 1996 04 15 15367·269989
 1996 04 16 80369.260010
 1996 04 17 3369.000000
 1996 04 18 79368·970001
 1996 04 19 45370.450012
 1996 04 22 89372·459991
 1996 04 23 68373.609985
 1996 04 24 66374.690002
 1996 04 25 67375.410004
 1996 04 26 60376·609985
 1996 04 29 62375·980011
 1996 04 30 69375·920013
 1996 05 01 38377·149994
 1996 05 02 83376.329987
 1996 05 03 4372.989990
 1996 05 06 39371.170013
 1996 05 07 39369·390015
 1996 05 08 69370·179993
 1996 05 09 40371.739990
 1996 05 10 51375·239990
 1996 05 13 76380·119995
 1996 05 14 57382.940002
 1996 05 15 37384·570007
 1996 05 16 6383·500000
 1996 05 17 82385·049988
 1996 05 20 10387.179993
 1996 05 21 90388·320007
 1996 05 22 28389·309998
 1996 05 23 13390·579987
 1996 05 24 15389.850006
 1996 05 28 19389·929993
 1996 05 29 69386.329987
 1996 05 30 50386·200012
 1996 05 31 85386·429993
 1996 06 03 67384·390015
 1996 06 04 4386.309998
 1996 06 05 1389.290009
 1996 06 06 59390.339996
 1996 06 07 3386·279999
 1996 06 10 32386·130005
 1996 06 11 96387.760010
 1996 06 12 99386·519989
 1996 06 13 22384.859985
 1996 06 14 80383.529999
 1996 06 17 94382.739990
 1996 06 18 93381·809998
 1996 06 19 43380·799988
 1996 06 20 98380·220001
 1996 06 21 74380·339996
 1996 06 24 54382.619995
 1996 06 25 10382.470001
 1996 06 26 61380.899994
 1996 06 27 45380·399994
 1996 06 28 19383.200012
 1996 07 01 92385.519989
 1996 07 02 70385.519989
 1996 07 03 37384·230011
 1996 07 05 53383·059998
 1996 07 08 83375.079987
 1996 07 09 50373.890015
 1996 07 10 7373·630005
 1996 07 11 42372.820007
 1996 07 12 3367·299988
 1996 07 15 51366·380005
 1996 07 16 37357·660004
 1996 07 17 99360·579987
 1996 07 18 95365.640015
 1996 07 19 49365.290009
 1996 07 22 33362·450012
 1996 07 23 63361.079987
 1996 07 24 28355.209991
 1996 07 25 45357.869995
 1996 07 26 27360.260010
 1996 07 29 96360·269989
 1996 07 30 98359.489990
 1996 07 31 62362·309998
 1996 08 01 77368·079987
 1996 08 02 86375·059998
 1996 08 05 22375.630005
 1996 08 06 53375·130005
 1996 08 07 62376.429993
 1996 08 08 46376·429993
 1996 08 09 45376.869995
 1996 08 12 92376·820007
 1996 08 13 91376·809998
 1996 08 14 14375.190002
 1996 08 15 37376.250000
 1996 08 16 80377·470001
 1996 08 19 94377·640015
 1996 08 20 53377.489990
 1996 08 21 91376.779999
 1996 08 22 42379.899994
 1996 08 23 28379.899994
 1996 08 26 51378.369995
 1996 08 27 26378·540009
 1996 08 28 29379·260010
 1996 08 29 75378·339996
 1996 08 30 21374.869995
 1996 09 03 87372.989990
 1996 09 04 16373.519989
 1996 09 05 42373.459991
 1996 09 06 99374.589996
 1996 09 09 43377·279999
 1996 09 10 2378·239990
 1996 09 11 60379·410004
 1996 09 12 51382·380005
 1996 09 13 87387.010010
 1996 09 16 15389.660004
 1996 09 17 86389.549988
 1996 09 18 62388·470001
 1996 09 19 40388·529999
 1996 09 20 4390.260010
 1996 09 23 2390·260010
 1996 09 24 47392.119995
 1996 09 25 45390.890015
 1996 09 26 44392·910004
 1996 09 27 13391·410004
 1996 09 30 43393·149994
 1996 10 01 71392·559998
 1996 10 02 36395·470001
 1996 10 03 52395.660004
 1996 10 04 12399.239990
 1996 10 07 13400.359985
 1996 10 08 5401·010010
 1996 10 09 76399.190002
 1996 10 10 44396·309998
 1996 10 11 89398·209991
 1996 10 14 2400.579987
 1996 10 15 66402.269989
 1996 10 16 50399·940002
 1996 10 17 44401.769989
 1996 10 18 3402·799988
 1996 10 21 28404·119995
 1996 10 22 69401.700012
 1996 10 23 47399.519989
 1996 10 24 6400·209991
 1996 10 25 95398·239990
 1996 10 28 64398.739990
 1996 10 29 91396·739990
 1996 10 30 38396·809998
 1996 10 31 23398.880005
 1996 11 01 22400.000000
 1996 11 04 97399.290009
 1996 11 05 50403.179993
 1996 11 06 93408.630005
 1996 11 07 56411.170013
 1996 11 08 9411·839996
 1996 11 11 16412.839996
 1996 11 12 13413·380005
 1996 11 13 4412.790009
 1996 11 14 95415·000000
 1996 11 15 38417·709991
 1996 11 18 13415·899994
 1996 11 19 30417.250000
 1996 11 20 49419.670013
 1996 11 21 39418·880005
 1996 11 22 51420·739990
 1996 11 25 20425·179993
 1996 11 26 91427·579987
 1996 11 27 72425·160004
 1996 11 29 9426·049988
 1996 12 02 88425.750000
 1996 12 03 65428·750000
 1996 12 04 10422·470001
 1996 12 05 92422.239990
 1996 12 06 72420·489990
 1996 12 09 40423·390015
 1996 12 10 55425·250000
 1996 12 11 32422·279999
 1996 12 12 35420·600006
 1996 12 13 10413.119995
 1996 12 16 33413·769989
 1996 12 17 87410·130005
 1996 12 18 64413·339996
 1996 12 19 94419.940002
 1996 12 20 92424.519989
 1996 12 23 37421.950012
 1996 12 24 73422·200012
 1996 12 26 37424·880005
 1996 12 27 9426.010010
 1996 12 30 89426.690002
 1996 12 31 99424.609985
 1997 01 02  8420.170013
 1997 01 03  85422.480011
 1997 01 06  76425.309998
 1997 01 07  5425.570007
 1997 01 08  0426·820007
 1997 01 09  44427·880005
 1997 01 10  53429.059998
 1997 01 13  79430·549988
 1997 01 14  33435.160004
 1997 01 15  36434·709991
 1997 01 16  3435.420013
 1997 01 17  35437·709991
 1997 01 20  51439.989990
 1997 01 21  39441.839996
 1997 01 22  32443.260010
 1997 01 23  9447·790009
 1997 01 24  23439.359985
 1997 01 27  50435·260010
 1997 01 28  71437.809998
 1997 01 29  65435.350006
 1997 01 30  43441.109985
 1997 01 31  97444·820007
 1997 02 03  77442·760010
 1997 02 04  90443·200012
 1997 02 05  31444.850006
 1997 02 06  30438·500000
 1997 02 07  32443.339996
 1997 02 10  98444·730011
 1997 02 11  30441·950012
 1997 02 12  23448·899994
 1997 02 13  43454.220001
 1997 02 14  27454.149994
 1997 02 18  10456.029999
 1997 02 19  78456·950012
 1997 02 20  41454.559998
 1997 02 21  39449·940002
 1997 02 24  65452·540009
 1997 02 25  19453.709991
 1997 02 26  82453.739990
 1997 02 27  22449·920013
 1997 02 28  14444.119995
 1997 03 03  97444.000000
 1997 03 04  49446·299988
 1997 03 05  89447.850006
 1997 03 06  1448.989990
 1997 03 07  88451·290009
 1997 03 10  49453·910004
 1997 03 11  78454·549988
 1997 03 12  95452.959991
 1997 03 13  91449·049988
 1997 03 14  11444.739990
 1997 03 17  52443.000000
 1997 03 18  90443.709991
 1997 03 19  33440·209991
 1997 03 20  95437·250000
 1997 03 21  99437·839996
 1997 03 24  7439.220001
 1997 03 25  63443.000000
 1997 03 26  80441.670013
 1997 03 27  32440.730011
 1997 03 31  87431·119995
 1997 04 01  58423.380005
 1997 04 02  73422·339996
 1997 04 03  88417·660004
 1997 04 04  2422.109985
 1997 04 07  16426.390015
 1997 04 08  8427.239990
 1997 04 09  31429·079987
 1997 04 10  45425·549988
 1997 04 11  65422.940002
 1997 04 14  38414·799988
 1997 04 15  48420.170013
 1997 04 16  34424·019989
 1997 04 17  53426.829987
 1997 04 18  48426·089996
 1997 04 21  52425·630005
 1997 04 22  15427.769989
 1997 04 23  58429·649994
 1997 04 24  43430.850006
 1997 04 25  81426·510010
 1997 04 28  57426·890015
 1997 04 29  78437.630005
 1997 04 30  54442·529999
 1997 05 01  98442·609985
 1997 05 02  52449·420013
 1997 05 05  39459·299988
 1997 05 06  39460·179993
 1997 05 07  92457.720001
 1997 05 08  22458·220001
 1997 05 09  92457·739990
 1997 05 12  79462.859985
 1997 05 13  74462.859985
 1997 05 14  9464.420013
 1997 05 15  13465.190002
 1997 05 16  81465.970001
 1997 05 19  82462.029999
 1997 05 20  83465.119995
 1997 05 21  1467·809998
 1997 05 22  76465.579987
 1997 05 23  81469.329987
 1997 05 27  39471.200012
 1997 05 28  81471·250000
 1997 05 29  21470·220001
 1997 05 30  56472.010010
 1997 06 02  94472·299988
 1997 06 03  5472.220001
 1997 06 04  98469.690002
 1997 06 05  23471.529999
 1997 06 06  94476.559998
 1997 06 09  48479.380005
 1997 06 10  14481·579987
 1997 06 11  17481.690002
 1997 06 12  8488.440002
 1997 06 13  10493·609985
 1997 06 16  99493.760010
 1997 06 17  2495·390015
 1997 06 18  29494·000000
 1997 06 19  16497·500000
 1997 06 20  10498·190002
 1997 06 23  67496.500000
 1997 06 24  77495·250000
 1997 06 25  17497.640015
 1997 06 26  30493·109985
 1997 06 27  24493.989990
 1997 06 30  95493·640015
 1997 07 01  89493·739990
 1997 07 02  65498.799988
 1997 07 03  10505·309998
 1997 07 07  54508.000000
 1997 07 08  31506·690002
 1997 07 09  47508.329987
 1997 07 10  89505.760010
 1997 07 11  47507·890015
 1997 07 14  69509.309998
 1997 07 15  31511·649994
 1997 07 16  48518.450012
 1997 07 17  94517.369995
 1997 07 18  53514·479980
 1997 07 21  1505.750000
 1997 07 22  2515.650024
 1997 07 23  38519·320007
 1997 07 24  59519.440002
 1997 07 25  61521.469971
 1997 07 28  86520·340027
 1997 07 29  48520.150024
 1997 07 30  88526.489990
 1997 07 31  45528·489990
 1997 08 01  65527.469971
 1997 08 04  20526·739990
 1997 08 05  64527.809998
 1997 08 06  9532·309998
 1997 08 07  26533.400024
 1997 08 08  71526.869995
 1997 08 11  38519·030029
 1997 08 12  34521.780029
 1997 08 13  82518·679993
 1997 08 14  46516·020020
 1997 08 15  85513·679993
 1997 08 18  27507.299988
 1997 08 19  71514·270020
 1997 08 20  15521.400024
 1997 08 21  6521·479980
 1997 08 22  19514.650024
 1997 08 25  55517·450012
 1997 08 26  70513·890015
 1997 08 27  27511·290009
 1997 08 28  68511·500000
 1997 08 29  24508·119995
 1997 09 02  33517.640015
 1997 09 03  96522.059998
 1997 09 04  55521·150024
 1997 09 05  89524·570007
 1997 09 08  46523.659973
 1997 09 09  91525·419983
 1997 09 10  86523.030029
 1997 09 11  88516.469971
 1997 09 12  78519·700012
 1997 09 15  11521.929993
 1997 09 16  94530.729980
 1997 09 17  85532·580017
 1997 09 18  25536.590027
 1997 09 19  82533.979980
 1997 09 22  34538.409973
 1997 09 23  68536.049988
 1997 09 24  4537·869995
 1997 09 25  54531.799988
 1997 09 26  89531.570007
 1997 09 29  48535·419983
 1997 09 30  61536·229980
 1997 10 01  2536.890015
 1997 10 02  65539.320007
 1997 10 03  65547·039978
 1997 10 06  64546.729980
 1997 10 07  28551·250000
 1997 10 08  94551·340027
 1997 10 09  80548.020020
 1997 10 10  8546·219971
 1997 10 13  55547.739990
 1997 10 14  32547·369995
 1997 10 15  82545·739990
 1997 10 16  11547·409973
 1997 10 17  35538.059998
 1997 10 20  61537.320007
 1997 10 21  84546.309998
 1997 10 22  18546.510010
 1997 10 23  44544·820007
 1997 10 24  88539·900024
 1997 10 27  24529.679993
 1997 10 28  98516·710022
 1997 10 29  80524.099976
 1997 10 30  44517·559998
 1997 10 31  64516.130005
 1997 11 03  45526·659973
 1997 11 04  71528·219971
 1997 11 05  86532·690002
 1997 11 06  93529.849976
 1997 11 07  78527.210022
 1997 11 10  66525·119995
 1997 11 11  96520.890015
 1997 11 12  23518·369995
 1997 11 13  41513·369995
 1997 11 14  40520·429993
 1997 11 17  80530.710022
 1997 11 18  92529.650024
 1997 11 19  4528.770020
 1997 11 20  95536.440002
 1997 11 21  70538·130005
 1997 11 24  63536·900024
 1997 11 25  60531.780029
 1997 11 26  55533.190002
 1997 11 28  23535·119995
 1997 12 01  24543·210022
 1997 12 02  29543·729980
 1997 12 03  70546·020020
 1997 12 04  19548.049988
 1997 12 05  88549.640015
 1997 12 08  55549.840027
 1997 12 09  17548·760010
 1997 12 10  67544·979980
 1997 12 11  93541·049988
 1997 12 12  7535·890015
 1997 12 15  95536.349976
 1997 12 16  97540·520020
 1997 12 17  1541.520020
 1997 12 18  79537·820007
 1997 12 19  31532.059998
 1997 12 22  66533.559998
 1997 12 23  1532·340027
 1997 12 24  90527.059998
 1997 12 26  74525.570007
 1997 12 29  55532.830017
 1997 12 30  5542·309998
 1997 12 31  85545.520020
 1998 01 02 99544·479980
 1998 01 05 72548.489990
 1998 01 06 52545·760010
 1998 01 07 32539.890015
 1998 01 08 8537·729980
 1998 01 09 49533.400024
 1998 01 12 4522·039978
 1998 01 13 26529.799988
 1998 01 14 25533·500000
 1998 01 15 40533.440002
 1998 01 16 49537·429993
 1998 01 20 86544·729980
 1998 01 21 1544·260010
 1998 01 22 29540.989990
 1998 01 23 0538·760010
 1998 01 26 56536·250000
 1998 01 27 11539.890015
 1998 01 28 22543·849976
 1998 01 29 95551.080017
 1998 01 30 5548.820007
 1998 02 02 56557·239990
 1998 02 03 51559·179993
 1998 02 04 96561·169983
 1998 02 05 27563·950012
 1998 02 06 61563·570007
 1998 02 09 72564·830017
 1998 02 10 93568.950012
 1998 02 11 42568.719971
 1998 02 12 77571·260010
 1998 02 13 67570·380005
 1998 02 17 96572·820007
 1998 02 18 93574·719971
 1998 02 19 78575·169983
 1998 02 20 42575.580017
 1998 02 23 46578·030029
 1998 02 24 50577.909973
 1998 02 25 66581.280029
 1998 02 26 29583·359985
 1998 02 27 3584.760010
 1998 03 02 7586.150024
 1998 03 03 65584·679993
 1998 03 04 85584·679993
 1998 03 05 57582.630005
 1998 03 06 83586·770020
 1998 03 09 27588·109985
 1998 03 10 92591.340027
 1998 03 11 20594.469971
 1998 03 12 22595.669983
 1998 03 13 26597.890015
 1998 03 16 55599.840027
 1998 03 17 30600·510010
 1998 03 18 93603.210022
 1998 03 19 62605.559998
 1998 03 20 7610.580017
 1998 03 23 50610.250000
 1998 03 24 91613.450012
 1998 03 25 62616·859985
 1998 03 26 5613.250000
 1998 03 27 67613·969971
 1998 03 30 34609.840027
 1998 03 31 76615.659973
 1998 04 01 30615·849976
 1998 04 02 95621·869995
 1998 04 03 66624·409973
 1998 04 06 78627.039978
 1998 04 07 88620.989990
 1998 04 08 72616·119995
 1998 04 09 58616·190002
 1998 04 13 70616.049988
 1998 04 14 11619·599976
 1998 04 15 61621·940002
 1998 04 16 2621·640015
 1998 04 17 77623·119995
 1998 04 20 57624·429993
 1998 04 21 48626.909973
 1998 04 22 19628·460022
 1998 04 23 49627.210022
 1998 04 24 6622.690002
 1998 04 27 48614.559998
 1998 04 28 52607.119995
 1998 04 29 61609·580017
 1998 04 30 65619·520020
 1998 05 01 98621·369995
 1998 05 04 70626.409973
 1998 05 05 15622·210022
 1998 05 06 66620.369995
 1998 05 07 61613·590027
 1998 05 08 68616.299988
 1998 05 11 34620·299988
 1998 05 12 65617.059998
 1998 05 13 25620.150024
 1998 05 14 65620.809998
 1998 05 15 71618.179993
 1998 05 18 45614.549988
 1998 05 19 3615·039978
 1998 05 20 4616·549988
 1998 05 21 99618·940002
 1998 05 22 11615.150024
 1998 05 26 32614.539978
 1998 05 27 55602·340027
 1998 05 28 20604.820007
 1998 05 29 96607.349976
 1998 06 01 76603.979980
 1998 06 02 12603.700012
 1998 06 03 59602.890015
 1998 06 04 55601·960022
 1998 06 05 23610.969971
 1998 06 08 95614·429993
 1998 06 09 66614.809998
 1998 06 10 72616·760010
 1998 06 11 85610.890015
 1998 06 12 47601·799988
 1998 06 15 17601.799988
 1998 06 16 51595.960022
 1998 06 17 0608.750000
 1998 06 18 37606.869995
 1998 06 19 12607·150024
 1998 06 22 26606·619995
 1998 06 23 31612.469971
 1998 06 24 60619.890015
 1998 06 25 77623·780029
 1998 06 26 52620·700012
 1998 06 29 66625.460022
 1998 06 30 35623.789978
 1998 07 01 61627.950012
 1998 07 02 12627.950012
 1998 07 06 18632·419983
 1998 07 07 6633.679993
 1998 07 08 41637.489990
 1998 07 09 11637·369995
 1998 07 10 25637·239990
 1998 07 13 41637.359985
 1998 07 14 16643.340027
 1998 07 15 82644·510010
 1998 07 16 50646·200012
 1998 07 17 36648.169983
 1998 07 20 12649.200012
 1998 07 21 81648.179993
 1998 07 22 80636·979980
 1998 07 23 10635·179993
 1998 07 24 80626.679993
 1998 07 27 90623.280029
 1998 07 28 29623·280029
 1998 07 29 6618.640015
 1998 07 30 94620·650024
 1998 07 31 15620·880005
 1998 08 03 34608.820007
 1998 08 04 93607.570007
 1998 08 05 56588.159973
 1998 08 06 88591.780029
 1998 08 07 59600·080017
 1998 08 10 67594.520020
 1998 08 11 90590·200012
 1998 08 12 66589·989990
 1998 08 13 91593.200012
 1998 08 14 45589.400024
 1998 08 17 47588.510010
 1998 08 18 30598.140015
 1998 08 19 42600·520020
 1998 08 20 72595·309998
 1998 08 21 3591·130005
 1998 08 24 88591.119995
 1998 08 25 52596.460022
 1998 08 26 17588.840027
 1998 08 27 57582.719971
 1998 08 28 70564·780029
 1998 08 31 82554.549988
 1998 09 01 75535·840027
 1998 09 02 36543·640015
 1998 09 03 33532·700012
 1998 09 04 21531.809998
 1998 09 08 64549.219971
 1998 09 09 89550·390015
 1998 09 10 59539·830017
 1998 09 11 82540·770020
 1998 09 14 29555.890015
 1998 09 15 92555.849976
 1998 09 16 55560.669983
 1998 09 17 2560.549988
 1998 09 18 39550.479980
 1998 09 21 45552.090027
 1998 09 22 52556.760010
 1998 09 23 45573.530029
 1998 09 24 87573.590027
 1998 09 25 74565·159973
 1998 09 28 7570·570007
 1998 09 29 98567·119995
 1998 09 30 94563·799988
 1998 10 01 29548.729980
 1998 10 02 1539.940002
 1998 10 05 74538.900024
 1998 10 06 3539.080017
 1998 10 07 86530.719971
 1998 10 08 42517·390015
 1998 10 09 11522.780029
 1998 10 12 83537·289978
 1998 10 13 44531·919983
 1998 10 14 60538.590027
 1998 10 15 73558·580017
 1998 10 16 28564.929993
 1998 10 19 30568.450012
 1998 10 20 13580·049988
 1998 10 21 46573.719971
 1998 10 22 58578·109985
 1998 10 23 93577·429993
 1998 10 26 81579·669983
 1998 10 27 43583·030029
 1998 10 28 17575.659973
 1998 10 29 10583.010010
 1998 10 30 73592.409973
 1998 11 02 4599·289978
 1998 11 03 74599.950012
 1998 11 04 80606·789978
 1998 11 05 18610.809998
 1998 11 06 89614·909973
 1998 11 09 23614.799988
 1998 11 10 29611·349976
 1998 11 11 75612·099976
 1998 11 12 89606·280029
 1998 11 13 83606.359985
 1998 11 16 7612.320007
 1998 11 17 24618.059998
 1998 11 18 14615.919983
 1998 11 19 98621.340027
 1998 11 20 89625.140015
 1998 11 23 73637.440002
 1998 11 24 4639·059998
 1998 11 25 38637.179993
 1998 11 27 77640.219971
 1998 11 30 52640·250000
 1998 12 01 21631·270020
 1998 12 02 96631·150024
 1998 12 03 95632·809998
 1998 12 04 19632·780029
 1998 12 07 53638.549988
 1998 12 08 92641.479980
 1998 12 09 94636.979980
 1998 12 10 55636·010010
 1998 12 11 13626·809998
 1998 12 14 70625·760010
 1998 12 15 49623·150024
 1998 12 16 67625.229980
 1998 12 17 38632·340027
 1998 12 18 99637·260010
 1998 12 21 60648.429993
 1998 12 22 86647·820007
 1998 12 23 92657.820007
 1998 12 24 73658.020020
 1998 12 28 54660.020020
 1998 12 29 70665.250000
 1998 12 30 63667·130005
 1998 12 31 11667·080017
 1999 01 04  80672.929993
 1999 01 05  99671·219971
 1999 01 06  63684.940002
 1999 01 07  58684·820007
 1999 01 08  14689.150024
 1999 01 11  81688·280029
 1999 01 12  30683·309998
 1999 01 13  82674.010010
 1999 01 14  55668·669983
 1999 01 15  46671·179993
 1999 01 19  28676·869995
 1999 01 20  78686.869995
 1999 01 21  31677.719971
 1999 01 22  52666·549988
 1999 01 25  43664·989990
 1999 01 26  65674.380005
 1999 01 27  90679·440002
 1999 01 28  81680.229980
 1999 01 29  90687.080017
 1999 02 01  87688·969971
 1999 02 02  8683.789978
 1999 02 03  38684·659973
 1999 02 04  6683.280029
 1999 02 05  13672·479980
 1999 02 08  87668·890015
 1999 02 09  56666·760010
 1999 02 10  53656.760010
 1999 02 11  37670·580017
 1999 02 12  50670·580017
 1999 02 16  92669.289978
 1999 02 17  20666.659973
 1999 02 18  79661·130005
 1999 02 19  49665.989990
 1999 02 22  26678.429993
 1999 02 23  19682·609985
 1999 02 24  82684·590027
 1999 02 25  59669.630005
 1999 02 26  65665.770020
 1999 03 01  89662·309998
 1999 03 02  16667·960022
 1999 03 03  80659·780029
 1999 03 04  42666.190002
 1999 03 05  93679·979980
 1999 03 08  74683.890015
 1999 03 09  37689·380005
 1999 03 10  13685·729980
 1999 03 11  17694·969971
 1999 03 12  77694·030029
 1999 03 15  82694·880005
 1999 03 16  59697.020020
 1999 03 17  76694.400024
 1999 03 18  68699.200012
 1999 03 19  89702·020020
 1999 03 22  87691·570007
 1999 03 23  6687·849976
 1999 03 24  16673·799988
 1999 03 25  59685.090027
 1999 03 26  28685.080017
 1999 03 29  72696·270020
 1999 03 30  16695.729980
 1999 03 31  17697.539978
 1999 04 01  40688·840027
 1999 04 05  60701·549988
 1999 04 06  86704.229980
 1999 04 07  14705.169983
 1999 04 08  4711·700012
 1999 04 09  84715·679993
 1999 04 12  70720.419983
 1999 04 13  24723.390015
 1999 04 14  27721·760010
 1999 04 15  82709.869995
 1999 04 16  39706.729980
 1999 04 19  49714·789978
 1999 04 20  40697.789978
 1999 04 21  16714.289978
 1999 04 22  85725.140015
 1999 04 23  14727·659973
 1999 04 26  0728·469971
 1999 04 27  74732·669983
 1999 04 28  29730·590027
 1999 04 29  69725·320007
 1999 04 30  88724·090027
 1999 05 03  70724.820007
 1999 05 04  14725·280029
 1999 05 05  90721.770020
 1999 05 06  12722.229980
 1999 05 07  40720.900024
 1999 05 10  9724.659973
 1999 05 11  76729.479980
 1999 05 12  2733·969971
 1999 05 13  49739·140015
 1999 05 14  9734·619995
 1999 05 17  54719·659973
 1999 05 18  16722.380005
 1999 05 19  84722·619995
 1999 05 20  32726.280029
 1999 05 21  74721.609985
 1999 05 24  35717·669983
 1999 05 25  57708.109985
 1999 05 26  23701.239990
 1999 05 27  11701·239990
 1999 05 28  66701.719971
 1999 06 01  7700·770020
 1999 06 02  52698·159973
 1999 06 03  65701·669983
 1999 06 04  40713.119995
 1999 06 07  97717.979980
 1999 06 08  11717.400024
 1999 06 09  62712·599976
 1999 06 10  14709.179993
 1999 06 11  14705·070007
 1999 06 14  20699.039978
 1999 06 15  52703·340027
 1999 06 16  70714·650024
 1999 06 17  72720.429993
 1999 06 18  24720.859985
 1999 06 21  12723.729980
 1999 06 22  14725·090027
 1999 06 23  7717.049988
 1999 06 24  91716.090027
 1999 06 25  40713.609985
 1999 06 28  78715·710022
 1999 06 29  84725·549988
 1999 06 30  16736·739990
 1999 07 01  62740.520020
 1999 07 02  19745·070007
 1999 07 06  90752·229980
 1999 07 07  18746·140015
 1999 07 08  30749.789978
 1999 07 09  18750·369995
 1999 07 12  38752.479980
 1999 07 13  41748.520020
 1999 07 14  18749·289978
 1999 07 15  81755·000000
 1999 07 16  66758·969971
 1999 07 19  54759.780029
 1999 07 20  26752.809998
 1999 07 21  42741.919983
 1999 07 22  36738·739990
 1999 07 23  51732.789978
 1999 07 26  81727·570007
 1999 07 27  55732.159973
 1999 07 28  37732·780029
 1999 07 29  51730.349976
 1999 07 30  31722.330017
 1999 08 02  3719.929993
 1999 08 03  82715.349976
 1999 08 04  99709.849976
 1999 08 05  54701·450012
 1999 08 06  93703·000000
 1999 08 09  8696.969971
 1999 08 10  63692·340027
 1999 08 11  49694.270020
 1999 08 12  56700.229980
 1999 08 13  78708·130005
 1999 08 16  38710·210022
 1999 08 17  41716.679993
 1999 08 18  48716·679993
 1999 08 19  80711.020020
 1999 08 20  44712.559998
 1999 08 23  82724·650024
 1999 08 24  52730·510010
 1999 08 25  28734·429993
 1999 08 26  23733·349976
 1999 08 27  46727.119995
 1999 08 30  74718.940002
 1999 08 31  58709.489990
 1999 09 01  45709·559998
 1999 09 02  33709·440002
 1999 09 03  46723.280029
 1999 09 07  34725·219971
 1999 09 08  5722·450012
 1999 09 09  70718·520020
 1999 09 10  23724·010010
 1999 09 13  44721.150024
 1999 09 14  21716.950012
 1999 09 15  6719·250000
 1999 09 16  89705.469971
 1999 09 17  0712·640015
 1999 09 20  38713.539978
 1999 09 21  17711.630005
 1999 09 22  49701·409973
 1999 09 23  41701·679993
 1999 09 24  25683.690002
 1999 09 27  4690.960022
 1999 09 28  36685·039978
 1999 09 29  30687.530029
 1999 09 30  75688.640015
 1999 10 01  91684.799988
 1999 10 04  5694.989990
 1999 10 05  53701.510010
 1999 10 06  8706·530029
 1999 10 07  29708.159973
 1999 10 08  39710.690002
 1999 10 11  25713·119995
 1999 10 12  69711.960022
 1999 10 13  94699·539978
 1999 10 14  44687·580017
 1999 10 15  83685.179993
 1999 10 18  26669.359985
 1999 10 19  86682.460022
 1999 10 20  51686.679993
 1999 10 21  90686.679993
 1999 10 22  74696·489990
 1999 10 25  30692·950012
 1999 10 26  18694.710022
 1999 10 27  34692·239990
 1999 10 28  31714.599976
 1999 10 29  76731.250000
 1999 11 01  26729·510010
 1999 11 02  27730·690002
 1999 11 03  42727·090027
 1999 11 04  1732·520020
 1999 11 05  82742·440002
 1999 11 08  8740.640015
 1999 11 09  75742.010010
 1999 11 10  4739·880005
 1999 11 11  17740·950012
 1999 11 12  40748·169983
 1999 11 15  26749·359985
 1999 11 16  11760.799988
 1999 11 17  88762.559998
 1999 11 18  10764.280029
 1999 11 19  13764·580017
 1999 11 22  72764.669983
 1999 11 23  77764·549988
 1999 11 24  31760.719971
 1999 11 26  80764·309998
 1999 11 29  63760.369995
 1999 11 30  90756·729980
 1999 12 01  42751.539978
 1999 12 02  97757.809998
 1999 12 03  84777·479980
 1999 12 06  59771·169983
 1999 12 07  4768.349976
 1999 12 08  57764·659973
 1999 12 09  60767.010010
 1999 12 10  40766.969971
 1999 12 13  7766·369995
 1999 12 14  80764·299988
 1999 12 15  42761·090027
 1999 12 16  16763·719971
 1999 12 17  62769·570007
 1999 12 20  10768.789978
 1999 12 21  6773.289978
 1999 12 22  92776.000000
 1999 12 23  8787.190002
 1999 12 27  15787·830017
 1999 12 28  50787.450012
 1999 12 29  1790.440002
 1999 12 30  8794.270020
 1999 12 31  91794.380005
 2000 01 03 2798.419983
 2000 01 04 99786.270020
 2000 01 05 49762·210022
 2000 01 06 57761·960022
 2000 01 07 11777·250000
 2000 01 10 68792.429993
 2000 01 11 45789·760010
 2000 01 12 55780·340027
 2000 01 13 53788·010010
 2000 01 14 14799.299988
 2000 01 18 33795.640015
 2000 01 19 57796·090027
 2000 01 20 28799·559998
 2000 01 21 69794.809998
 2000 01 24 76797·340027
 2000 01 25 55774.229980
 2000 01 26 62775·119995
 2000 01 27 89778·679993
 2000 01 28 63767·260010
 2000 01 31 68761.739990
 2000 02 01 4772·130005
 2000 02 02 57777.489990
 2000 02 03 5781·460022
 2000 02 04 42787·169983
 2000 02 07 31782.830017
 2000 02 08 79791·880005
 2000 02 09 41793.619995
 2000 02 10 45782.530029
 2000 02 11 42780.200012
 2000 02 14 87769·479980
 2000 02 15 34775.229980
 2000 02 16 71775·250000
 2000 02 17 64773·969971
 2000 02 18 36770.070007
 2000 02 22 72753.119995
 2000 02 23 40762·530029
 2000 02 24 46761·820007
 2000 02 25 10762.799988
 2000 02 28 67761.289978
 2000 02 29 95768·479980
 2000 03 01 64778·000000
 2000 03 02 14778·690002
 2000 03 03 58792·390015
 2000 03 06 6793.890015
 2000 03 07 18790·049988
 2000 03 08 80773·880005
 2000 03 09 7789·940002
 2000 03 10 67796·969971
 2000 03 13 34786.650024
 2000 03 14 65785·159973
 2000 03 15 2777·010010
 2000 03 16 96810·460022
 2000 03 17 62820·330017
 2000 03 20 51816.580017
 2000 03 21 57823.750000
 2000 03 22 39833·750000
 2000 03 23 77847·380005
 2000 03 24 43858.479980
 2000 03 27 8849·419983
 2000 03 28 64843·429993
 2000 03 29 80837.640015
 2000 03 30 74833·849976
 2000 03 31 19835·200012
 2000 04 03 66829·309998
 2000 04 04 96833·000000
 2000 04 05 1825.570007
 2000 04 06 78829·380005
 2000 04 07 63834·119995
 2000 04 10 76838·229980
 2000 04 11 4826.559998
 2000 04 12 98823·049988
 2000 04 13 99805·950012
 2000 04 14 95784·989990
 2000 04 17 91761·739990
 2000 04 18 16785.960022
 2000 04 19 45790.409973
 2000 04 20 53782.940002
 2000 04 24 94780·710022
 2000 04 25 96804·150024
 2000 04 26 93807·450012
 2000 04 27 76800·869995
 2000 04 28 68805.190002
 2000 05 01 25812·530029
 2000 05 02 64806.070007
 2000 05 03 15791·429993
 2000 05 04 96779·669983
 2000 05 05 16788.549988
 2000 05 08 1786·900024
 2000 05 09 44784.280029
 2000 05 10 84773·309998
 2000 05 11 7770.159973
 2000 05 12 73781.890015
 2000 05 15 63792.570007
 2000 05 16 64803.130005
 2000 05 17 62801·090027
 2000 05 18 74795.919983
 2000 05 19 99783.270020
 2000 05 22 92767.679993
 2000 05 23 67764.780029
 2000 05 24 25760.270020
 2000 05 25 2767.320007
 2000 05 26 51755.469971
 2000 05 30 36775.400024
 2000 05 31 68782·229980
 2000 06 01 47791·700012
 2000 06 02 46812·929993
 2000 06 05 7811.650024
 2000 06 06 73808·809998
 2000 06 07 35807·849976
 2000 06 08 9809·549988
 2000 06 09 43808·520020
 2000 06 12 34803·849976
 2000 06 13 90805.099976
 2000 06 14 98812.559998
 2000 06 15 30810.359985
 2000 06 16 71810.750000
 2000 06 19 64816.299988
 2000 06 20 93817·299988
 2000 06 21 84814·830017
 2000 06 22 26813.359985
 2000 06 23 31802·359985
 2000 06 26 2799·750000
 2000 06 27 40802·070007
 2000 06 28 71803·989990
 2000 06 29 92798.789978
 2000 06 30 55796·539978
 2000 07 03 63804·809998
 2000 07 05 98804·440002
 2000 07 06 73799·900024
 2000 07 07 10813·179993
 2000 07 10 40814·570007
 2000 07 11 26815·909973
 2000 07 12 24821.210022
 2000 07 13 49825·530029
 2000 07 14 83830·409973
 2000 07 17 1834.599976
 2000 07 18 20831·419983
 2000 07 19 77820·669983
 2000 07 20 32824.659973
 2000 07 21 91822·270020
 2000 07 24 61815.549988
 2000 07 25 27808·559998
 2000 07 26 48806.539978
 2000 07 27 90799.789978
 2000 07 28 74793.570007
 2000 07 31 55782·979980
 2000 08 01 19787.169983
 2000 08 02 17791·260010
 2000 08 03 8792·190002
 2000 08 04 42799·130005
 2000 08 07 60807·929993
 2000 08 08 17809·489990
 2000 08 09 39813.159973
 2000 08 10 97804.489990
 2000 08 11 6804·989990
 2000 08 14 58814.409973
 2000 08 15 67815·659973
 2000 08 16 49817·549988
 2000 08 17 22819·770020
 2000 08 18 35820·590027
 2000 08 21 18822.849976
 2000 08 22 56825·809998
 2000 08 23 95826.039978
 2000 08 24 67829.469971
 2000 08 25 41831.469971
 2000 08 28 99837.090027
 2000 08 29 38833.369995
 2000 08 30 99831.979980
 2000 08 31 13842.289978
 2000 09 01 85845.690002
 2000 09 05 89841·469971
 2000 09 06 98835·169983
 2000 09 07 34832·359985
 2000 09 08 46831.419983
 2000 09 11 11832·299988
 2000 09 12 60827.169983
 2000 09 13 29821.820007
 2000 09 14 38827·530029
 2000 09 15 92820.909973
 2000 09 18 3812.849976
 2000 09 19 48808·200012
 2000 09 20 44807.989990
 2000 09 21 44804.809998
 2000 09 22 72803·520020
 2000 09 25 68809.969971
 2000 09 26 68803.940002
 2000 09 27 5798·510010
 2000 09 28 35811·989990
 2000 09 29 87811.030029
 2000 10 02 44803.690002
 2000 10 03 40804·549988
 2000 10 04 88794·849976
 2000 10 05 33797.820007
 2000 10 06 28795.500000
 2000 10 09 34776.719971
 2000 10 10 48776.599976
 2000 10 11 54762·599976
 2000 10 12 1756·710022
 2000 10 13 1756·929993
 2000 10 16 61761.760010
 2000 10 17 27762.710022
 2000 10 18 70747·299988
 2000 10 19 80765.039978
 2000 10 20 95776.960022
 2000 10 23 52777·030029
 2000 10 24 68781.619995
 2000 10 25 33770.739990
 2000 10 26 44757.150024
 2000 10 27 54763.140015
 2000 10 30 49772·409973
 2000 10 31 47788·719971
 2000 11 01 28788·559998
 2000 11 02 84792.270020
 2000 11 03 97793·909973
 2000 11 06 36796.650024
 2000 11 07 91793·989990
 2000 11 08 17794·929993
 2000 11 09 17777.770020
 2000 11 10 38771.260010
 2000 11 13 1751·940002
 2000 11 14 54764·469971
 2000 11 15 41769·219971
 2000 11 16 15768·030029
 2000 11 17 54761.250000
 2000 11 20 19750·909973
 2000 11 21 27740·150024
 2000 11 22 56735.380005
 2000 11 24 68734·900024
 2000 11 27 63745·659973
 2000 11 28 55742.020020
 2000 11 29 73734.880005
 2000 11 30 87728·929993
 2000 12 01 62727·140015
 2000 12 04 33725.140015
 2000 12 05 4751·869995
 2000 12 06 81753.140015
 2000 12 07 16740.469971
 2000 12 08 91758.130005
 2000 12 11 12765·960022
 2000 12 12 43762·000000
 2000 12 13 51763.070007
 2000 12 14 87747.340027
 2000 12 15 86734.890015
 2000 12 18 93732·109985
 2000 12 19 16738.359985
 2000 12 20 2715.739990
 2000 12 21 37702·219971
 2000 12 22 75715.419983
 2000 12 26 87720.650024
 2000 12 27 43730.059998
 2000 12 28 4735·210022
 2000 12 29 57737.940002
 2001 01 02  65725·750000
 2001 01 03  41738·130005
 2001 01 04  49738·940002
 2001 01 05  35729.219971
 2001 01 08  75707·950012
 2001 01 09  53715·169983
 2001 01 10  61719·130005
 2001 01 11  27730·760010
 2001 01 12  68732·409973
 2001 01 16  61729.739990
 2001 01 17  52741·390015
 2001 01 18  78741.849976
 2001 01 19  18744·369995
 2001 01 22  72741·780029
 2001 01 23  61748·289978
 2001 01 24  56753.049988
 2001 01 25  26750·580017
 2001 01 26  16744·559998
 2001 01 29  50750.140015
 2001 01 30  56755.809998
 2001 01 31  18759.820007
 2001 02 01  51753·210022
 2001 02 02  7754.330017
 2001 02 05  97741.690002
 2001 02 06  43747.609985
 2001 02 07  59741.729980
 2001 02 08  45740.609985
 2001 02 09  23730.359985
 2001 02 12  78729·619995
 2001 02 13  45733.859985
 2001 02 14  2723·729980
 2001 02 15  3731·679993
 2001 02 16  23729.130005
 2001 02 20  42719.030029
 2001 02 21  41704·770020
 2001 02 22  31691.510010
 2001 02 23  3687·369995
 2001 02 26  6697.599976
 2001 02 27  49699·070007
 2001 02 28  26693.280029
 2001 03 01  68681·349976
 2001 03 02  19687.690002
 2001 03 05  40683.299988
 2001 03 06  33696.450012
 2001 03 07  94694·330017
 2001 03 08  88694·820007
 2001 03 09  52692·919983
 2001 03 12  21675.940002
 2001 03 13  81657·619995
 2001 03 14  43657.500000
 2001 03 15  46649·789978
 2001 03 16  84643.539978
 2001 03 19  55643·109985
 2001 03 20  43647.450012
 2001 03 21  12630.090027
 2001 03 22  41616.250000
 2001 03 23  66625·729980
 2001 03 26  68636·130005
 2001 03 27  62647.690002
 2001 03 28  35647.260010
 2001 03 29  90636.150024
 2001 03 30  25636·599976
 2001 04 02  34639·049988
 2001 04 03  37626·200012
 2001 04 04  26609·479980
 2001 04 05  45629.090027
 2001 04 06  91629·090027
 2001 04 09  41625·729980
 2001 04 10  1641·729980
 2001 04 11  86647.450012
 2001 04 12  21647·789978
 2001 04 16  65647.780029
 2001 04 17  64652.200012
 2001 04 18  29682·650024
 2001 04 19  36686.280029
 2001 04 20  53686.270020
 2001 04 23  91680.239990
 2001 04 24  81674.510010
 2001 04 25  75674.359985
 2001 04 26  76683.450012
 2001 04 27  82686.570007
 2001 04 30  73696·400024
 2001 05 01  1695·309998
 2001 05 02  26699·440002
 2001 05 03  64697.030029
 2001 05 04  61696·229980
 2001 05 07  0698·309998
 2001 05 08  24696.489990
 2001 05 09  85693·309998
 2001 05 10  29696.590027
 2001 05 11  87691·719971
 2001 05 14  12685.559998
 2001 05 15  22690.280029
 2001 05 16  81705·950012
 2001 05 17  0712.280029
 2001 05 18  61710.250000
 2001 05 21  75722·849976
 2001 05 22  50724.940002
 2001 05 23  0721.460022
 2001 05 24  65712.590027
 2001 05 25  69712·179993
 2001 05 29  93704.489990
 2001 05 30  76697.700012
 2001 05 31  42693·989990
 2001 06 01  55696·349976
 2001 06 04  91697.890015
 2001 06 05  41709·429993
 2001 06 06  38708.200012
 2001 06 07  9704.900024
 2001 06 08  51704.799988
 2001 06 11  32697·960022
 2001 06 12  20694.750000
 2001 06 13  29694·640015
 2001 06 14  4684.599976
 2001 06 15  13672.890015
 2001 06 18  83673.010010
 2001 06 19  43675·349976
 2001 06 20  7674·710022
 2001 06 21  72682·539978
 2001 06 22  46681.190002
 2001 06 25  0677·210022
 2001 06 26  41671.729980
 2001 06 27  21671.969971
 2001 06 28  54680.809998
 2001 06 29  75683·380005
 2001 07 02  15683.770020
 2001 07 03  98681·750000
 2001 07 05  75680.299988
 2001 07 06  70671.960022
 2001 07 09  57661.690002
 2001 07 10  66662.780029
 2001 07 11  4651.739990
 2001 07 12  9665.849976
 2001 07 13  27670.260010
 2001 07 16  14670·830017
 2001 07 17  60668.219971
 2001 07 18  43667.929993
 2001 07 19  5673·159973
 2001 07 20  53667.770020
 2001 07 23  86667·919983
 2001 07 24  47655·049988
 2001 07 25  98652.960022
 2001 07 26  22661·309998
 2001 07 27  53664.510010
 2001 07 30  22664·169983
 2001 07 31  37671·630005
 2001 08 01  84672·179993
 2001 08 02  54674·489990
 2001 08 03  93671.200012
 2001 08 06  79668.070007
 2001 08 07  26663·669983
 2001 08 08  8663·250000
 2001 08 09  10650.859985
 2001 08 10  6655·510010
 2001 08 13  62656·609985
 2001 08 14  60659.179993
 2001 08 15  49655·489990
 2001 08 16  25649·989990
 2001 08 17  30649.989990
 2001 08 20  78644.239990
 2001 08 21  10648·869995
 2001 08 22  67642.650024
 2001 08 23  91644.020020
 2001 08 24  57651.349976
 2001 08 27  19652·679993
 2001 08 28  88648.900024
 2001 08 29  35642·130005
 2001 08 30  16634·210022
 2001 08 31  26629.260010
 2001 09 04  71636.690002
 2001 09 05  74626.219971
 2001 09 06  99623·179993
 2001 09 07  6609.750000
 2001 09 10  21603.679993
 2001 09 17  45601·179993
 2001 09 18  76574·510010
 2001 09 19  60570·049988
 2001 09 20  72557.489990
 2001 09 21  13540.080017
 2001 09 24  39552·169983
 2001 09 25  13556·820007
 2001 09 26  78558.080017
 2001 09 27  64556·900024
 2001 09 28  9569.530029
 2001 10 01  16569.530029
 2001 10 02  23573.799988
 2001 10 03  12587.750000
 2001 10 04  30593.070007
 2001 10 05  43585·880005
 2001 10 08  12585·429993
 2001 10 09  94581.289978
 2001 10 10  71591.530029
 2001 10 11  96602·179993
 2001 10 12  78601.659973
 2001 10 15  74598.179993
 2001 10 16  25604·190002
 2001 10 17  0607.289978
 2001 10 18  76590.500000
 2001 10 19  39589·700012
 2001 10 22  13597·640015
 2001 10 23  5602·130005
 2001 10 24  88597.270020
 2001 10 25  3603·390015
 2001 10 26  77608.739990
 2001 10 29  86605·869995
 2001 10 30  22591.679993
 2001 10 31  2589.739990
 2001 11 01  88595·229980
 2001 11 02  44597·190002
 2001 11 05  9606·179993
 2001 11 06  0613.219971
 2001 11 07  39617.419983
 2001 11 08  4621·809998
 2001 11 09  5614.200012
 2001 11 12  85613·789978
 2001 11 13  50623·830017
 2001 11 14  17628·900024
 2001 11 15  92628·659973
 2001 11 16  70626·679993
 2001 11 19  65631·520020
 2001 11 20  58631·940002
 2001 11 21  77626.359985
 2001 11 23  93631.239990
 2001 11 26  53635·570007
 2001 11 27  28638.770020
 2001 11 28  91631·729980
 2001 11 29  16627·140015
 2001 11 30  7628·500000
 2001 12 03  51626·150024
 2001 12 04  91629·799988
 2001 12 05  27645.960022
 2001 12 06  48646·270020
 2001 12 07  79643.039978
 2001 12 10  58638.570007
 2001 12 11  40634·640015
 2001 12 12  19629·719971
 2001 12 13  86627.219971
 2001 12 14  0622·039978
 2001 12 17  92627·200012
 2001 12 18  90632·010010
 2001 12 19  73635·859985
 2001 12 20  48634.809998
 2001 12 21  45632·669983
 2001 12 24  54633·140015
 2001 12 26  66639.429993
 2001 12 27  58638.859985
 2001 12 28  89642.919983
 2001 12 31  31641.219971
 2002 01 02 15637.270020
 2002 01 03 12643·700012
 2002 01 04 36649.969971
 2002 01 07 64650·619995
 2002 01 08 94644·840027
 2002 01 09 18649.450012
 2002 01 10 24641·190002
 2002 01 11 24641·049988
 2002 01 14 5633.929993
 2002 01 15 5634·630005
 2002 01 16 15633·159973
 2002 01 17 4629·520020
 2002 01 18 74629.500000
 2002 01 22 32626·580017
 2002 01 23 98625.109985
 2002 01 24 23629·979980
 2002 01 25 49629.119995
 2002 01 28 80629·700012
 2002 01 29 85629·840027
 2002 01 30 26617·309998
 2002 01 31 7625.599976
 2002 02 01 55625·599976
 2002 02 04 14621·270020
 2002 02 05 81610.340027
 2002 02 06 49606.429993
 2002 02 07 89604·640015
 2002 02 08 49606·900024
 2002 02 11 83615·239990
 2002 02 12 99616.080017
 2002 02 13 38620.169983
 2002 02 14 77622·609985
 2002 02 15 50618·059998
 2002 02 19 8610.989990
 2002 02 20 85607·570007
 2002 02 21 11609.080017
 2002 02 22 28604·919983
 2002 02 25 51614.599976
 2002 02 26 36616·250000
 2002 02 27 88620.750000
 2002 02 28 85619·659973
 2002 03 01 29625·859985
 2002 03 04 22638·580017
 2002 03 05 73641.210022
 2002 03 06 15645·190002
 2002 03 07 67646.049988
 2002 03 08 1649.820007
 2002 03 11 52649.940002
 2002 03 12 38647·330017
 2002 03 13 15645·739990
 2002 03 14 53641·950012
 2002 03 15 38646.609985
 2002 03 18 97650.159973
 2002 03 19 49650·940002
 2002 03 20 86649.090027
 2002 03 21 70641.489990
 2002 03 22 62642.739990
 2002 03 25 70639·530029
 2002 03 26 32636.940002
 2002 03 27 11637.590027
 2002 03 28 26641.909973
 2002 04 01 2638.590027
 2002 04 02 45637·750000
 2002 04 03 47633·119995
 2002 04 04 10628.380005
 2002 04 05 96630.250000
 2002 04 08 10626.549988
 2002 04 09 93628·359985
 2002 04 10 56630.510010
 2002 04 11 28629·989990
 2002 04 12 31621·169983
 2002 04 15 86622.950012
 2002 04 16 35630·950012
 2002 04 17 97633·070007
 2002 04 18 41631.219971
 2002 04 19 89630·739990
 2002 04 22 41628·489990
 2002 04 23 30620·799988
 2002 04 24 97619·960022
 2002 04 25 89612.419983
 2002 04 26 92613.840027
 2002 04 29 76604.140015
 2002 04 30 79606·599976
 2002 05 01 0609.830017
 2002 05 02 32611.140015
 2002 05 03 12607.510010
 2002 05 06 95603·169983
 2002 05 07 60593·549988
 2002 05 08 32609·539978
 2002 05 09 37609.500000
 2002 05 10 76601.909973
 2002 05 13 31601.130005
 2002 05 14 84614·489990
 2002 05 15 76618·200012
 2002 05 16 80614·270020
 2002 05 17 1618·169983
 2002 05 20 8618.169983
 2002 05 21 81614·210022
 2002 05 22 86606.059998
 2002 05 23 84612.429993
 2002 05 24 49612·429993
 2002 05 28 26606.409973
 2002 05 29 3600·580017
 2002 05 30 17597.559998
 2002 05 31 75603.109985
 2002 06 03 12598.190002
 2002 06 04 62584·159973
 2002 06 05 63586.010010
 2002 06 06 81586.000000
 2002 06 07 65577·390015
 2002 06 10 19580·159973
 2002 06 11 9580.109985
 2002 06 12 85569.619995
 2002 06 13 34570.940002
 2002 06 14 57563.289978
 2002 06 17 70578.179993
 2002 06 18 32581.159973
 2002 06 19 95579·200012
 2002 06 20 81570.789978
 2002 06 21 82561.640015
 2002 06 24 91558.690002
 2002 06 25 49560.330017
 2002 06 26 23544.799988
 2002 06 27 9552.070007
 2002 06 28 56558.489990
 2002 07 01 21554·190002
 2002 07 02 41539.609985
 2002 07 03 38529·719971
 2002 07 05 47548.609985
 2002 07 08 61550·840027
 2002 07 09 15543·020020
 2002 07 10 83530·580017
 2002 07 11 6515·880005
 2002 07 12 44519·380005
 2002 07 15 52512.229980
 2002 07 16 81511·690002
 2002 07 17 4516.229980
 2002 07 18 72506·480011
 2002 07 19 85491·720001
 2002 07 22 95477.869995
 2002 07 23 35463·600006
 2002 07 24 70471·670013
 2002 07 25 69477.619995
 2002 07 26 13476·420013
 2002 07 29 18502.190002
 2002 07 30 87508·059998
 2002 07 31 86508.130005
 2002 08 01 48508.119995
 2002 08 02 96494.059998
 2002 08 05 99482.290009
 2002 08 06 43487·350006
 2002 08 07 38490·299988
 2002 08 08 40504.459991
 2002 08 09 7508·529999
 2002 08 12 72505·760010
 2002 08 13 45507.279999
 2002 08 14 43510.839996
 2002 08 15 36518.039978
 2002 08 16 29520·059998
 2002 08 19 58528·440002
 2002 08 20 24528.140015
 2002 08 21 37529.140015
 2002 08 22 95536·500000
 2002 08 23 90535·200012
 2002 08 26 28528·630005
 2002 08 27 84531·500000
 2002 08 28 78519·460022
 2002 08 29 78514.450012
 2002 08 30 23516.080017
 2002 09 03 78509·649994
 2002 09 04 9499.329987
 2002 09 05 85498·179993
 2002 09 06 4501.350006
 2002 09 09 45505.609985
 2002 09 10 45506.890015
 2002 09 11 0514.080017
 2002 09 12 90506.429993
 2002 09 13 35496·989990
 2002 09 16 67496.540009
 2002 09 17 34502.100006
 2002 09 18 25488·690002
 2002 09 19 24484.049988
 2002 09 20 83473·059998
 2002 09 23 27470·529999
 2002 09 24 79464·010010
 2002 09 25 11469.779999
 2002 09 26 22476·500000
 2002 09 27 40475·869995
 2002 09 30 44461·209991
 2002 10 01 22472·019989
 2002 10 02 44473.940002
 2002 10 03 62466.950012
 2002 10 04 41458·970001
 2002 10 07 8448·119995
 2002 10 08 28447·690002
 2002 10 09 5442.559998
 2002 10 10 14446.369995
 2002 10 11 44466.510010
 2002 10 14 81466·820007
 2002 10 15 9487·079987
 2002 10 16 31487.079987
 2002 10 17 30489·179993
 2002 10 18 36490.359985
 2002 10 21 34497.779999
 2002 10 22 88497·350006
 2002 10 23 92495.239990
 2002 10 24 49498·570007
 2002 10 25 70496.480011
 2002 10 28 2501·670013
 2002 10 29 80492·549988
 2002 10 30 1495.290009
 2002 10 31 29497.600006
 2002 11 01 19500.690002
 2002 11 04 69512·369995
 2002 11 05 99507·130005
 2002 11 06 49512·849976
 2002 11 07 6511.959991
 2002 11 08 60503.850006
 2002 11 11 75495·459991
 2002 11 12 93495.130005
 2002 11 13 60494.109985
 2002 11 14 79500.790009
 2002 11 15 86504.070007
 2002 11 18 48507.200012
 2002 11 19 98501·130005
 2002 11 20 75506·339996
 2002 11 21 12518·049988
 2002 11 22 29519.609985
 2002 11 25 64520.030029
 2002 11 26 25518.039978
 2002 11 27 61521·869995
 2002 11 29 72522·859985
 2002 12 02 29529·380005
 2002 12 03 27519·049988
 2002 12 04 65513.150024
 2002 12 05 41511·320007
 2002 12 06 86508·190002
 2002 12 09 9506·630005
 2002 12 10 79502·619995
 2002 12 11 23505.209991
 2002 12 12 53504·730011
 2002 12 13 20501.279999
 2002 12 16 86505·709991
 2002 12 17 31506.070007
 2002 12 18 76501.649994
 2002 12 19 35499.309998
 2002 12 20 92498·420013
 2002 12 23 4501·220001
 2002 12 24 24498·929993
 2002 12 26 56502·309998
 2002 12 27 30495.350006
 2002 12 30 4490·380005
 2002 12 31 90491.059998
 2003 01 02  7505·179993
 2003 01 03  54506·230011
 2003 01 06  18517.530029
 2003 01 07  94516.650024
 2003 01 08  38512.450012
 2003 01 09  48515·039978
 2003 01 10  61517·690002
 2003 01 13  79519.070007
 2003 01 14  26517.130005
 2003 01 15  18517.659973
 2003 01 16  69514·409973
 2003 01 17  16508·200012
 2003 01 21  70503.239990
 2003 01 22  95494·510010
 2003 01 23  6495·010010
 2003 01 24  98493.540009
 2003 01 27  97480.730011
 2003 01 28  36479.000000
 2003 01 29  59483.260010
 2003 01 30  44481·709991
 2003 01 31  56478·000000
 2003 02 03  23481.339996
 2003 02 04  42478.779999
 2003 02 05  98479.649994
 2003 02 06  22470·500000
 2003 02 07  63471·010010
 2003 02 10  92465·899994
 2003 02 11  31469.279999
 2003 02 12  97463.390015
 2003 02 13  86456.809998
 2003 02 14  73463.720001
 2003 02 18  34473·380005
 2003 02 19  5472·880005
 2003 02 20  50471·670013
 2003 02 21  71473·679993
 2003 02 24  29471.709991
 2003 02 25  97467.109985
 2003 02 26  37467·290009
 2003 02 27  1468·589996
 2003 02 28  59471.190002
 2003 03 03  48474.250000
 2003 03 04  52465·239990
 2003 03 05  99461.989990
 2003 03 06  93461.980011
 2003 03 07  59461.690002
 2003 03 10  28461·309998
 2003 03 11  29453·500000
 2003 03 12  25447·619995
 2003 03 13  55462·730011
 2003 03 14  21467.519989
 2003 03 17  79479.100006
 2003 03 18  74481·420013
 2003 03 19  87485.320007
 2003 03 20  13488·010010
 2003 03 21  61497.130005
 2003 03 24  85497.160004
 2003 03 25  29488.660004
 2003 03 26  10486·519989
 2003 03 27  14485.630005
 2003 03 28  27483·679993
 2003 03 31  83480.399994
 2003 04 01  45479·209991
 2003 04 02  0491·820007
 2003 04 03  93492.359985
 2003 04 04  74490·670013
 2003 04 07  73502·339996
 2003 04 08  8490.329987
 2003 04 09  4492.660004
 2003 04 10  51484.109985
 2003 04 11  77490.320007
 2003 04 14  49491·660004
 2003 04 15  3494.799988
 2003 04 16  91497.959991
 2003 04 17  63496·589996
 2003 04 21  62498·920013
 2003 04 22  58506·559998
 2003 04 23  94511·100006
 2003 04 24  62510·709991
 2003 04 25  11506·589996
 2003 04 28  66510·160004
 2003 04 29  85513.729980
 2003 04 30  32512.900024
 2003 05 01  82511·880005
 2003 05 02  44518.260010
 2003 05 05  14520·489990
 2003 05 06  54523·690002
 2003 05 07  89522.440002
 2003 05 08  36518·549988
 2003 05 09  58520.700012
 2003 05 12  34528·010010
 2003 05 13  69528.640015
 2003 05 14  13528.530029
 2003 05 15  16529·200012
 2003 05 16  5529.219971
 2003 05 19  86526.859985
 2003 05 20  67516·940002
 2003 05 21  13516.070007
 2003 05 22  23522·679993
 2003 05 23  27523.239990
 2003 05 27  18533.049988
 2003 05 28  1536·679993
 2003 05 29  69538.409973
 2003 05 30  5540.640015
 2003 06 02  11548·869995
 2003 06 03  55545·169983
 2003 06 04  50553.690002
 2003 06 05  59555·659973
 2003 06 06  14565·719971
 2003 06 09  74554·260010
 2003 06 10  99552.010010
 2003 06 11  50558·909973
 2003 06 12  21561·780029
 2003 06 13  85560.799988
 2003 06 16  70565·840027
 2003 06 17  68568·229980
 2003 06 18  53567.989990
 2003 06 19  37566.090027
 2003 06 20  47560·320007
 2003 06 23  24557.210022
 2003 06 24  52552·030029
 2003 06 25  7554·510010
 2003 06 26  36552.710022
 2003 06 27  57554.539978
 2003 06 30  88551.820007
 2003 07 01  94551·130005
 2003 07 02  67557.729980
 2003 07 03  30558·299988
 2003 07 07  55564·479980
 2003 07 08  24567.440002
 2003 07 09  99568·190002
 2003 07 10  30564.580017
 2003 07 11  72563·219971
 2003 07 14  47571.630005
 2003 07 15  13568·929993
 2003 07 16  70565.340027
 2003 07 17  84560.030029
 2003 07 18  39558.780029
 2003 07 21  15558.280029
 2003 07 22  89556·409973
 2003 07 23  59556.940002
 2003 07 24  0562.049988
 2003 07 25  37561.419983
 2003 07 28  48562.960022
 2003 07 29  92562.330017
 2003 07 30  55559·429993
 2003 07 31  35565.640015
 2003 08 01  37558·520020
 2003 08 04  1554.909973
 2003 08 05  56553·280029
 2003 08 06  92548·530029
 2003 08 07  68547·369995
 2003 08 08  32550·140015
 2003 08 11  76553·260010
 2003 08 12  14556·690002
 2003 08 13  78557·799988
 2003 08 14  52557·729980
 2003 08 15  17558.450012
 2003 08 18  32563.320007
 2003 08 19  32565.440002
 2003 08 20  57566.020020
 2003 08 21  5569·640015
 2003 08 22  3571.059998
 2003 08 25  15560·840027
 2003 08 26  65562.780029
 2003 08 27  88563.640015
 2003 08 28  9567·619995
 2003 08 29  43570.599976
 2003 09 02  21578·270020
 2003 09 03  44582·239990
 2003 09 04  57582·320007
 2003 09 05  51582.489990
 2003 09 08  93584·590027
 2003 09 09  71584.369995
 2003 09 10  77579.849976
 2003 09 11  4577·359985
 2003 09 12  76577.140015
 2003 09 15  97577·340027
 2003 09 16  28582·609985
 2003 09 17  90583.659973
 2003 09 18  89588.460022
 2003 09 19  70588.539978
 2003 09 22  89586·650024
 2003 09 23  20583·349976
 2003 09 24  76583·380005
 2003 09 25  66574·460022
 2003 09 26  69567.239990
 2003 09 29  33568·590027
 2003 09 30  6568.559998
 2003 10 01  87575.469971
 2003 10 02  98577·890015
 2003 10 03  92587.710022
 2003 10 06  74586·549988
 2003 10 07  56588·700012
 2003 10 08  34589·159973
 2003 10 09  84594.030029
 2003 10 10  98589·760010
 2003 10 13  25594·700012
 2003 10 14  57595.380005
 2003 10 15  24597.830017
 2003 10 16  23596·690002
 2003 10 17  69595.960022
 2003 10 20  75591.390015
 2003 10 21  48593·900024
 2003 10 22  17592.659973
 2003 10 23  89586·030029
 2003 10 24  19584·900024
 2003 10 27  19587.979980
 2003 10 28  75593.799988
 2003 10 29  9595·900024
 2003 10 30  47598.200012
 2003 10 31  25597·739990
 2003 11 03  17602.780029
 2003 11 04  80601·710022
 2003 11 05  38599.559998
 2003 11 06  80602.409973
 2003 11 07  85604·570007
 2003 11 10  77600.049988
 2003 11 11  1595·859985
 2003 11 12  21602.219971
 2003 11 13  50603.320007
 2003 11 14  2605·630005
 2003 11 17  66597·640015
 2003 11 18  10596·739990
 2003 11 19  5593·450012
 2003 11 20  79594.940002
 2003 11 21  91590·190002
 2003 11 24  37599·210022
 2003 11 25  70602.859985
 2003 11 26  58603·239990
 2003 11 28  57604.729980
 2003 12 01  13610.739990
 2003 12 02  89611·679993
 2003 12 03  16612·830017
 2003 12 04  71609.000000
 2003 12 05  77608.630005
 2003 12 08  30608·099976
 2003 12 09  52609·520020
 2003 12 10  64603·359985
 2003 12 11  91609.619995
 2003 12 12  89610.390015
 2003 12 15  92615.330017
 2003 12 16  93609.739990
 2003 12 17  44610·239990
 2003 12 18  83617.760010
 2003 12 19  86618.359985
 2003 12 22  39619.549988
 2003 12 23  48621.869995
 2003 12 24  58621·840027
 2003 12 26  9623.210022
 2003 12 29  10629·640015
 2003 12 30  41629.960022
 2003 12 31  83631·659973
 2004 01 02 63634.169983
 2004 01 05 37636.429993
 2004 01 06 87638.010010
 2004 01 07 51639.219971
 2004 01 08 72642·479980
 2004 01 09 76642.820007
 2004 01 12 72641·159973
 2004 01 13 82641.809998
 2004 01 14 87642·650024
 2004 01 15 9646·119995
 2004 01 16 10648.200012
 2004 01 20 19650.090027
 2004 01 21 83653.669983
 2004 01 22 43654·739990
 2004 01 23 39654.260010
 2004 01 26 33657.239990
 2004 01 27 60657.239990
 2004 01 28 10653·500000
 2004 01 29 22644·260010
 2004 01 30 17643.700012
 2004 02 02 45648.669983
 2004 02 03 66645·549988
 2004 02 04 46644·549988
 2004 02 05 90640.960022
 2004 02 06 87648·469971
 2004 02 09 92650·020020
 2004 02 10 25651·299988
 2004 02 11 96657.979980
 2004 02 12 62657·690002
 2004 02 13 96657.070007
 2004 02 17 96657·830017
 2004 02 18 5657·239990
 2004 02 19 69658.020020
 2004 02 20 9652·020020
 2004 02 23 22650·140015
 2004 02 24 11648·010010
 2004 02 25 36648.820007
 2004 02 26 87650.789978
 2004 02 27 91653.479980
 2004 03 01 33657.559998
 2004 03 02 11657.510010
 2004 03 03 13654.919983
 2004 03 04 16656.820007
 2004 03 05 14661·719971
 2004 03 08 71660·369995
 2004 03 09 93652·760010
 2004 03 10 35649.299988
 2004 03 11 25640·460022
 2004 03 12 15638·150024
 2004 03 15 58638·150024
 2004 03 16 11633·799988
 2004 03 17 59639·960022
 2004 03 18 69639·580017
 2004 03 19 66638·080017
 2004 03 22 31631.119995
 2004 03 23 35626·219971
 2004 03 24 84624·130005
 2004 03 25 97631·229980
 2004 03 26 9634·250000
 2004 03 29 98639.479980
 2004 03 30 35641·880005
 2004 03 31 59643.890015
 2004 04 01 83647.289978
 2004 04 02 17652.840027
 2004 04 05 22655.659973
 2004 04 06 83655·659973
 2004 04 07 15653·380005
 2004 04 08 86654.700012
 2004 04 12 70652·929993
 2004 04 13 26653·049988
 2004 04 14 93643.630005
 2004 04 15 23644.159973
 2004 04 16 31645.330017
 2004 04 19 69645.409973
 2004 04 20 30647.450012
 2004 04 21 74639·599976
 2004 04 22 79649.530029
 2004 04 23 19649.130005
 2004 04 26 64651·030029
 2004 04 27 7651.799988
 2004 04 28 15646·859985
 2004 04 29 8640.830017
 2004 04 30 58634.789978
 2004 05 03 16634.270020
 2004 05 04 64639.729980
 2004 05 05 92638·479980
 2004 05 06 0636·469971
 2004 05 07 21633·640015
 2004 05 10 77622·200012
 2004 05 11 54620·380005
 2004 05 12 2621.070007
 2004 05 13 65624.200012
 2004 05 14 29623·609985
 2004 05 17 99619·549988
 2004 05 18 3618.479980
 2004 05 19 18625.780029
 2004 05 20 20618.059998
 2004 05 21 59621.880005
 2004 05 24 66623.460022
 2004 05 25 75631.359985
 2004 05 26 76633·359985
 2004 05 27 91637.530029
 2004 05 28 78636.840027
 2004 06 01 53637·190002
 2004 06 02 47640.190002
 2004 06 03 77638.530029
 2004 06 04 52640.059998
 2004 06 07 98646·630005
 2004 06 08 8647·280029
 2004 06 09 22647.179993
 2004 06 10 26643.130005
 2004 06 14 78642·989990
 2004 06 15 61643·359985
 2004 06 16 60642·440002
 2004 06 17 63641.700012
 2004 06 18 87644·489990
 2004 06 21 30643·820007
 2004 06 22 46642·440002
 2004 06 23 51648.580017
 2004 06 24 45649.500000
 2004 06 25 65649·320007
 2004 06 28 62647.750000
 2004 06 29 3645.469971
 2004 06 30 96647·900024
 2004 07 01 43647·539978
 2004 07 02 15640.500000
 2004 07 06 57638.830017
 2004 07 07 9635.849976
 2004 07 08 63634·090027
 2004 07 09 37631·570007
 2004 07 12 75631.440002
 2004 07 13 78631·650024
 2004 07 14 51633.390015
 2004 07 15 83630.979980
 2004 07 16 46629·719971
 2004 07 19 22625·440002
 2004 07 20 58628·270020
 2004 07 21 36631.590027
 2004 07 22 82621.409973
 2004 07 23 86619.760010
 2004 07 26 58615·559998
 2004 07 27 3618.590027
 2004 07 28 21619.500000
 2004 07 29 38622·820007
 2004 07 30 52623·320007
 2004 08 02 14625.690002
 2004 08 03 27624·869995
 2004 08 04 73621.669983
 2004 08 05 66619.590027
 2004 08 06 27609·179993
 2004 08 09 86602.039978
 2004 08 10 9608.150024
 2004 08 11 49608.150024
 2004 08 12 23606.210022
 2004 08 13 13601·409973
 2004 08 16 92608.570007
 2004 08 17 78612·359985
 2004 08 18 9617·960022
 2004 08 19 44617.960022
 2004 08 20 89621.400024
 2004 08 23 53621·909973
 2004 08 24 17621·780029
 2004 08 25 43624·630005
 2004 08 26 96624.830017
 2004 08 27 98626.880005
 2004 08 30 3625.929993
 2004 08 31 97623.869995
 2004 09 01 31627.289978
 2004 09 02 65632·799988
 2004 09 03 48633.719971
 2004 09 07 20635·669983
 2004 09 08 39635·309998
 2004 09 09 29634.780029
 2004 09 10 60637·039978
 2004 09 13 50640.039978
 2004 09 14 88639.510010
 2004 09 15 90638·880005
 2004 09 16 70638.390015
 2004 09 17 49640·359985
 2004 09 20 73639.380005
 2004 09 21 73641·390015
 2004 09 22 35640.320007
 2004 09 23 4631·359985
 2004 09 24 13631·609985
 2004 09 27 29629·539978
 2004 09 28 36630.020020
 2004 09 29 30632.179993
 2004 09 30 52633.570007
 2004 10 01 34642.289978
 2004 10 04 80647.440002
 2004 10 05 64645·960022
 2004 10 06 59648.419983
 2004 10 07 88648.419983
 2004 10 08 99642.710022
 2004 10 11 69638.690002
 2004 10 12 29637.909973
 2004 10 13 15639.700012
 2004 10 14 49632.330017
 2004 10 15 32631.809998
 2004 10 18 80632.580017
 2004 10 19 68635·049988
 2004 10 20 12627·349976
 2004 10 21 67630·669983
 2004 10 22 56630.460022
 2004 10 25 20624.309998
 2004 10 26 94631·710022
 2004 10 27 12640·390015
 2004 10 28 28642.590027
 2004 10 29 72642.969971
 2004 11 01 28643.929993
 2004 11 02 28648.020020
 2004 11 03 88652·390015
 2004 11 04 51659·950012
 2004 11 05 69665.020020
 2004 11 08 6662·789978
 2004 11 09 56663·750000
 2004 11 10 5664.700012
 2004 11 11 1667·840027
 2004 11 12 56673·820007
 2004 11 15 76674.159973
 2004 11 16 11674·020020
 2004 11 17 28676.960022
 2004 11 18 17674.390015
 2004 11 19 18673.849976
 2004 11 22 69670.719971
 2004 11 23 83671·859985
 2004 11 24 53674·469971
 2004 11 26 75676·890015
 2004 11 29 4677.559998
 2004 11 30 22673.289978
 2004 12 01 50680·929993
 2004 12 02 67682·770020
 2004 12 03 66683·909973
 2004 12 06 27681.260010
 2004 12 07 22681·179993
 2004 12 08 38675.979980
 2004 12 09 32678·979980
 2004 12 10 5680.039978
 2004 12 13 6684.150024
 2004 12 14 56688·030029
 2004 12 15 1689·489990
 2004 12 16 88690·169983
 2004 12 17 67687·190002
 2004 12 20 17687.809998
 2004 12 21 99689·010010
 2004 12 22 31692·349976
 2004 12 23 90693·479980
 2004 12 27 39694.000000
 2004 12 28 76694.309998
 2004 12 29 17694·469971
 2004 12 30 90695.900024
 2004 12 31 65696·880005
 2005 01 03  8696.659973
 2005 01 04  52688.780029
 2005 01 05  4680.070007
 2005 01 06  67678.909973
 2005 01 07  95678.650024
 2005 01 10  68680·859985
 2005 01 11  95677·950012
 2005 01 12  37676.140015
 2005 01 13  62676·400024
 2005 01 14  22675·669983
 2005 01 18  51682.020020
 2005 01 19  95682·020020
 2005 01 20  60675.440002
 2005 01 21  95672.739990
 2005 01 24  85669.030029
 2005 01 25  84669.479980
 2005 01 26  65670.669983
 2005 01 27  94672.070007
 2005 01 28  35670·669983
 2005 01 31  75674·659973
 2005 02 01  75679.869995
 2005 02 02  50682·770020
 2005 02 03  63681.780029
 2005 02 04  60687.780029
 2005 02 07  18688·559998
 2005 02 08  20688.900024
 2005 02 09  58688.349976
 2005 02 10  60684.260010
 2005 02 11  43689·929993
 2005 02 14  86689·500000
 2005 02 15  32692·760010
 2005 02 16  19692.880005
 2005 02 17  26692·549988
 2005 02 18  54687.239990
 2005 02 22  24686.900024
 2005 02 23  5681.270020
 2005 02 24  67685·460022
 2005 02 25  56692.500000
 2005 02 28  95692·419983
 2005 03 01  13693·099976
 2005 03 02  92695·340027
 2005 03 03  49694·969971
 2005 03 04  35699·900024
 2005 03 07  61702·590027
 2005 03 08  50700·760010
 2005 03 09  14696·750000
 2005 03 10  56691.599976
 2005 03 11  95692·770020
 2005 03 14  18690.260010
 2005 03 15  59692.780029
 2005 03 16  96685·469971
 2005 03 17  82682.570007
 2005 03 18  95681.950012
 2005 03 21  13680.440002
 2005 03 22  17681.309998
 2005 03 23  18673.119995
 2005 03 24  8675·510010
 2005 03 28  35674.919983
 2005 03 29  9674·940002
 2005 03 30  22675·549988
 2005 03 31  6677·299988
 2005 04 01  6680·909973
 2005 04 04  82674.400024
 2005 04 05  37677·140015
 2005 04 06  65680·380005
 2005 04 07  32681.729980
 2005 04 08  77681·520020
 2005 04 11  32676.940002
 2005 04 12  85680.140015
 2005 04 13  46678·909973
 2005 04 14  54671·179993
 2005 04 15  3663·530029
 2005 04 18  92656.390015
 2005 04 19  3660.549988
 2005 04 20  3661·200012
 2005 04 21  67663·429993
 2005 04 22  36663.429993
 2005 04 25  86665·210022
 2005 04 26  36666·500000
 2005 04 27  70663.000000
 2005 04 28  92660·900024
 2005 04 29  1660·030029
 2005 05 02  90663·650024
 2005 05 03  80666.450012
 2005 05 04  61671.669983
 2005 05 05  79673·409973
 2005 05 06  30673.030029
 2005 05 09  91674·369995
 2005 05 10  69674·369995
 2005 05 11  78670·409973
 2005 05 12  43671·390015
 2005 05 13  23665.349976
 2005 05 16  64666·929993
 2005 05 17  79671.820007
 2005 05 18  41680·270020
 2005 05 19  19682·380005
 2005 05 20  24682.400024
 2005 05 23  88686.320007
 2005 05 24  63684.989990
 2005 05 25  49684·330017
 2005 05 26  49686.799988
 2005 05 27  38687·590027
 2005 05 31  71687.210022
 2005 06 01  8691.969971
 2005 06 02  63691·760010
 2005 06 03  84692·229980
 2005 06 06  53688.679993
 2005 06 07  13694.630005
 2005 06 08  17690.590027
 2005 06 09  9690.400024
 2005 06 10  23691·219971
 2005 06 13  9693·109985
 2005 06 14  87694·190002
 2005 06 15  20694·890015
 2005 06 16  18697.700012
 2005 06 17  66702.109985
 2005 06 20  73701.369995
 2005 06 21  47700·489990
 2005 06 22  1701.880005
 2005 06 23  78700·219971
 2005 06 24  0691.260010
 2005 06 27  47687.080017
 2005 06 28  60692.780029
 2005 06 29  63693·780029
 2005 06 30  19693·979980
 2005 07 01  3691·070007
 2005 07 05  8696.679993
 2005 07 06  66697·000000
 2005 07 07  5692.900024
 2005 07 08  20701.669983
 2005 07 11  82706·559998
 2005 07 12  56709·609985
 2005 07 13  58708·520020
 2005 07 14  31713.239990
 2005 07 15  46710·340027
 2005 07 18  27709·500000
 2005 07 19  4711.440002
 2005 07 20  92715.549988
 2005 07 21  87715·140015
 2005 07 22  98713·750000
 2005 07 25  94716·109985
 2005 07 26  85713·799988
 2005 07 27  19715.320007
 2005 07 28  13720·380005
 2005 07 29  2720.719971
 2005 08 01  16718.030029
 2005 08 02  79721.359985
 2005 08 03  42721.809998
 2005 08 04  30721·140015
 2005 08 05  16715·010010
 2005 08 08  30711.969971
 2005 08 09  79712·000000
 2005 08 10  2716·820007
 2005 08 11  44714.500000
 2005 08 12  60714·500000
 2005 08 15  43714.219971
 2005 08 16  68712·739990
 2005 08 17  79707·700012
 2005 08 18  83705·619995
 2005 08 19  77706.770020
 2005 08 22  5709.080017
 2005 08 23  30706.429993
 2005 08 24  35707·599976
 2005 08 25  52701·979980
 2005 08 26  13701·330017
 2005 08 29  27701·719971
 2005 08 30  79700·989990
 2005 08 31  60706·840027
 2005 09 01  17710.950012
 2005 09 02  27709.280029
 2005 09 06  4714·479980
 2005 09 07  22716·659973
 2005 09 08  67716.380005
 2005 09 09  12719.669983
 2005 09 12  23719·969971
 2005 09 13  82719.010010
 2005 09 14  39714·969971
 2005 09 15  88713.070007
 2005 09 16  73716·380005
 2005 09 19  8716.320007
 2005 09 20  33715.510010
 2005 09 21  88706·659973
 2005 09 22  18702.950012
 2005 09 23  95704·559998
 2005 09 26  74707.260010
 2005 09 27  67706.250000
 2005 09 28  44706.409973
 2005 09 29  62710·849976
 2005 09 30  14712·570007
 2005 10 03  8715.299988
 2005 10 04  66713.799988
 2005 10 05  53704·950012
 2005 10 06  27695.950012
 2005 10 07  16694.450012
 2005 10 10  20692.820007
 2005 10 11  37690.669983
 2005 10 12  14687.250000
 2005 10 13  24680·309998
 2005 10 14  71685·700012
 2005 10 17  8688.320007
 2005 10 18  0687·580017
 2005 10 19  89690·640015
 2005 10 20  5691.640015
 2005 10 21  86686·289978
 2005 10 24  35694.359985
 2005 10 25  91695·260010
 2005 10 26  35696.460022
 2005 10 27  15689·330017
 2005 10 28  95691·739990
 2005 10 31  38700·419983
 2005 11 01  1698·419983
 2005 11 02  63703.590027
 2005 11 03  81709·409973
 2005 11 04  61707·960022
 2005 11 07  63709.039978
 2005 11 08  25708·179993
 2005 11 09  18709·979980
 2005 11 10  17713.169983
 2005 11 11  11715.239990
 2005 11 14  21715.700012
 2005 11 15  55716.049988
 2005 11 16  88712.359985
 2005 11 17  57719.010010
 2005 11 18  93722.960022
 2005 11 21  69727.090027
 2005 11 22  80730·739990
 2005 11 23  39735·539978
 2005 11 25  12734.510010
 2005 11 28  60734.330017
 2005 11 29  24732.130005
 2005 11 30  20729·280029
 2005 12 01  71733·619995
 2005 12 02  53734·070007
 2005 12 05  78733·270020
 2005 12 06  88737.250000
 2005 12 07  90732·799988
 2005 12 08  99732·349976
 2005 12 09  23732·280029
 2005 12 12  56733.049988
 2005 12 13  12737.080017
 2005 12 14  73739·099976
 2005 12 15  65738.409973
 2005 12 16  61737.940002
 2005 12 19  8734.869995
 2005 12 20  75730.929993
 2005 12 21  37734·340027
 2005 12 22  67734·270020
 2005 12 23  70735.539978
 2005 12 27  32736.679993
 2005 12 28  95730.380005
 2005 12 29  61730·309998
 2005 12 30  19726.919983
 2006 01 03 92735.590027
 2006 01 04 20738·750000
 2006 01 05 57739·869995
 2006 01 06 98745.820007
 2006 01 09 32749·330017
 2006 01 10 20749.260010
 2006 01 11 91751.719971
 2006 01 12 76751·419983
 2006 01 13 52748.419983
 2006 01 17 25747·750000
 2006 01 18 28744.919983
 2006 01 19 48748.570007
 2006 01 20 78747·109985
 2006 01 23 93737·320007
 2006 01 24 55740.270020
 2006 01 25 32740.840027
 2006 01 26 59743.390015
 2006 01 27 6749·419983
 2006 01 30 84750·030029
 2006 01 31 74749.280029
 2006 02 01 71748.530029
 2006 02 02 69748.039978
 2006 02 03 55741·390015
 2006 02 06 42739.039978
 2006 02 07 15738.940002
 2006 02 08 14737.929993
 2006 02 09 29742·770020
 2006 02 10 29739·000000
 2006 02 13 16737.469971
 2006 02 14 99743·210022
 2006 02 15 94745.179993
 2006 02 16 56750·599976
 2006 02 17 25750.900024
 2006 02 21 4752·169983
 2006 02 22 64753.479980
 2006 02 23 67753·780029
 2006 02 24 16752·960022
 2006 02 27 37756.520020
 2006 02 28 77754.700012
 2006 03 01 30753.650024
 2006 03 02 90753.369995
 2006 03 03 29756.570007
 2006 03 06 94751·239990
 2006 03 07 39745.489990
 2006 03 08 73744·919983
 2006 03 09 36746·510010
 2006 03 10 5746.940002
 2006 03 13 15749.640015
 2006 03 14 14755.190002
 2006 03 15 41759·400024
 2006 03 16 21763.000000
 2006 03 17 0762.440002
 2006 03 20 90762·929993
 2006 03 21 49763·700012
 2006 03 22 82760.590027
 2006 03 23 65760.109985
 2006 03 24 1761.950012
 2006 03 27 94760.690002
 2006 03 28 49762·440002
 2006 03 29 3763.150024
 2006 03 30 72765.909973
 2006 03 31 30762.000000
 2006 04 03 11765.630005
 2006 04 04 33764·159973
 2006 04 05 53767·340027
 2006 04 06 40766.890015
 2006 04 07 80768.580017
 2006 04 10 0760.450012
 2006 04 11 20759·900024
 2006 04 12 31753·989990
 2006 04 13 95755.150024
 2006 04 17 73755·640015
 2006 04 18 74765·880005
 2006 04 19 34767.539978
 2006 04 20 18771.590027
 2006 04 21 45771·169983
 2006 04 24 39767.239990
 2006 04 25 6766·200012
 2006 04 26 38766.700012
 2006 04 27 37768.530029
 2006 04 28 66768·849976
 2006 05 01 28769.849976
 2006 05 02 66766·859985
 2006 05 03 91766.880005
 2006 05 04 30768.280029
 2006 05 05 7775·940002
 2006 05 08 42776.130005
 2006 05 09 78775·940002
 2006 05 10 32774·820007
 2006 05 11 75773·179993
 2006 05 12 27762·760010
 2006 05 15 91754·700012
 2006 05 16 98756.640015
 2006 05 17 88753.109985
 2006 05 18 11743.659973
 2006 05 19 50741.260010
 2006 05 22 77738.450012
 2006 05 23 28742.049988
 2006 05 24 5735·869995
 2006 05 25 98741·090027
 2006 05 26 45745.630005
 2006 05 30 2745·299988
 2006 05 31 47739.780029
 2006 06 01 5749·750000
 2006 06 02 3753.039978
 2006 06 05 41751.280029
 2006 06 06 1739.369995
 2006 06 07 65740.989990
 2006 06 08 75732.659973
 2006 06 09 2735·299988
 2006 06 12 54729.809998
 2006 06 13 98722.210022
 2006 06 14 13714·570007
 2006 06 15 67731·359985
 2006 06 16 20729.909973
 2006 06 19 46729·250000
 2006 06 20 91724·429993
 2006 06 21 42730.250000
 2006 06 22 35726·909973
 2006 06 23 80728·039978
 2006 06 26 10727·440002
 2006 06 27 58729.090027
 2006 06 28 64724.330017
 2006 06 29 94740·380005
 2006 06 30 95742.789978
 2006 07 03 73745·919983
 2006 07 05 94745·770020
 2006 07 06 6744.030029
 2006 07 07 97742·000000
 2006 07 10 68740·729980
 2006 07 11 37739·700012
 2006 07 12 60739·450012
 2006 07 13 91730·539978
 2006 07 14 50720·489990
 2006 07 17 32718.729980
 2006 07 18 27718.619995
 2006 07 19 78731.960022
 2006 07 20 51732.440002
 2006 07 21 42723·250000
 2006 07 24 0729.909973
 2006 07 25 82736·429993
 2006 07 26 26737.080017
 2006 07 27 54738·280029
 2006 07 28 98740.349976
 2006 07 31 55739·760010
 2006 08 01 58738.690002
 2006 08 02 81742·049988
 2006 08 03 66743·280029
 2006 08 04 72749.390015
 2006 08 07 53740·580017
 2006 08 08 62741·919983
 2006 08 09 72741.659973
 2006 08 10 32734.919983
 2006 08 11 44734.299988
 2006 08 14 59738.460022
 2006 08 15 11743.080017
 2006 08 16 62749.760010
 2006 08 17 85752·799988
 2006 08 18 60753·039978
 2006 08 21 1753·020020
 2006 08 22 12752.590027
 2006 08 23 60752·309998
 2006 08 24 77748·710022
 2006 08 25 87749·820007
 2006 08 28 57753.539978
 2006 08 29 75754·489990
 2006 08 30 50756·070007
 2006 08 31 39756·539978
 2006 09 01 98759·729980
 2006 09 05 62761·340027
 2006 09 06 40760·520020
 2006 09 07 49752·820007
 2006 09 08 60751.729980
 2006 09 11 76752·929993
 2006 09 12 36760.890015
 2006 09 13 38764.539978
 2006 09 14 93763.500000
 2006 09 15 1766.979980
 2006 09 18 51766.950012
 2006 09 19 50764.869995
 2006 09 20 73769.140015
 2006 09 21 42768.830017
 2006 09 22 22762·419983
 2006 09 25 53768.090027
 2006 09 26 1772.090027
 2006 09 27 31774·359985
 2006 09 28 12774·530029
 2006 09 29 42774·190002
 2006 10 02 1772·659973
 2006 10 03 24771.840027
 2006 10 04 9779·280029
 2006 10 05 36782·640015
 2006 10 06 23782.489990
 2006 10 09 4782.919983
 2006 10 10 26784.039978
 2006 10 11 79783·820007
 2006 10 12 45789·799988
 2006 10 13 77792·169983
 2006 10 16 1794·849976
 2006 10 17 40794.340027
 2006 10 18 65796·140015
 2006 10 19 75793.359985
 2006 10 20 98793.190002
 2006 10 23 13797.450012
 2006 10 24 9797·270020
 2006 10 25 54800.590027
 2006 10 26 2804.840027
 2006 10 27 18804·650024
 2006 10 30 27800·359985
 2006 10 31 96800.400024
 2006 11 01 29800.520020
 2006 11 02 98791·520020
 2006 11 03 96793.450012
 2006 11 06 7799·760010
 2006 11 07 15803.859985
 2006 11 08 24804·270020
 2006 11 09 15804·390015
 2006 11 10 20800.450012
 2006 11 13 23804·330017
 2006 11 14 88808·830017
 2006 11 15 10813.849976
 2006 11 16 90814·840027
 2006 11 17 41813·130005
 2006 11 20 10815.359985
 2006 11 21 30815.039978
 2006 11 22 0817.909973
 2006 11 24 83816.919983
 2006 11 27 34814.520020
 2006 11 28 53805.299988
 2006 11 29 56813.299988
 2006 11 30 86816·630005
 2006 12 01 30814·770020
 2006 12 04 77820·559998
 2006 12 05 90823·159973
 2006 12 06 13823.349976
 2006 12 07 91824·599976
 2006 12 08 28822·140015
 2006 12 11 58822·750000
 2006 12 12 51821.239990
 2006 12 13 37822·679993
 2006 12 14 57828.090027
 2006 12 15 43830.419983
 2006 12 18 15830·349976
 2006 12 19 11826·909973
 2006 12 20 39827.969971
 2006 12 21 50826·669983
 2006 12 22 41821·869995
 2006 12 26 84821·940002
 2006 12 27 75827·909973
 2006 12 28 11827.770020
 2006 12 29 92827.510010
 2007 01 03  48829·010010
 2007 01 04  89825·039978
 2007 01 05  83823·119995
 2007 01 08  57820·359985
 2007 01 09  24820.619995
 2007 01 10  33821·890015
 2007 01 11  48829·049988
 2007 01 12  48831.760010
 2007 01 16  55833.950012
 2007 01 17  81833·969971
 2007 01 18  12832.109985
 2007 01 19  4830.510010
 2007 01 22  10830·880005
 2007 01 23  34831.369995
 2007 01 24  7836·580017
 2007 01 25  86836·690002
 2007 01 26  84829·059998
 2007 01 29  18830.419983
 2007 01 30  90831.559998
 2007 01 31  84838.969971
 2007 02 01  95842.219971
 2007 02 02  83843·960022
 2007 02 05  41843.960022
 2007 02 06  9844.510010
 2007 02 07  89847.179993
 2007 02 08  3846.049988
 2007 02 09  69847·080017
 2007 02 12  0838·929993
 2007 02 13  33841.969971
 2007 02 14  80849·380005
 2007 02 15  4849·849976
 2007 02 16  20849·150024
 2007 02 20  23852.890015
 2007 02 21  40852.369995
 2007 02 22  3853·979980
 2007 02 23  56850.890015
 2007 02 26  77851.500000
 2007 02 27  31846·520020
 2007 02 28  48826.369995
 2007 03 01  22823.159973
 2007 03 02  39819·340027
 2007 03 05  30810·619995
 2007 03 06  45814.710022
 2007 03 07  55816.260010
 2007 03 08  79820.539978
 2007 03 09  38821·690002
 2007 03 12  26821·770020
 2007 03 13  18820.119995
 2007 03 14  91809.140015
 2007 03 15  79813.770020
 2007 03 16  48814.869995
 2007 03 19  99818.450012
 2007 03 20  93823·250000
 2007 03 21  4838.299988
 2007 03 22  92838·299988
 2007 03 23  12839.270020
 2007 03 26  31838.250000
 2007 03 27  88838·239990
 2007 03 28  65832·859985
 2007 03 29  93832.030029
 2007 03 30  72833·640015
 2007 04 02  32831.599976
 2007 04 03  99840·679993
 2007 04 04  6840.250000
 2007 04 05  12843·119995
 2007 04 09  61844·940002
 2007 04 10  50845·650024
 2007 04 11  38845.140015
 2007 04 12  70844.750000
 2007 04 13  25847·780029
 2007 04 16  0856.909973
 2007 04 17  3859·890015
 2007 04 18  88860.770020
 2007 04 19  0859.090027
 2007 04 20  55864.650024
 2007 04 23  39866·340027
 2007 04 24  38864·200012
 2007 04 25  87871.159973
 2007 04 26  47872·059998
 2007 04 27  8871·210022
 2007 04 30  12870·770020
 2007 05 01  10864.119995
 2007 05 02  33872·059998
 2007 05 03  98874·289978
 2007 05 04  31877.909973
 2007 05 07  20878·719971
 2007 05 08  95877·450012
 2007 05 09  22880·559998
 2007 05 10  37879.719971
 2007 05 11  93875·859985
 2007 05 14  39878·390015
 2007 05 15  18879.419983
 2007 05 16  1878.179993
 2007 05 17  29879·719971
 2007 05 18  96883·179993
 2007 05 21  50888.359985
 2007 05 22  16889·000000
 2007 05 23  52891·210022
 2007 05 24  24888·739990
 2007 05 25  4881·289978
 2007 05 29  2884.710022
 2007 05 30  15889·969971
 2007 05 31  3893.609985
 2007 06 01  93897·000000
 2007 06 04  2896.969971
 2007 06 05  91896.380005
 2007 06 06  42891.150024
 2007 06 07  56882.989990
 2007 06 08  86876·960022
 2007 06 11  82881.020020
 2007 06 12  70878.320007
 2007 06 13  56880·280029
 2007 06 14  48886·890015
 2007 06 15  12894.250000
 2007 06 18  46892·390015
 2007 06 19  80892·000000
 2007 06 20  8893·219971
 2007 06 21  33884.719971
 2007 06 22  50884.299988
 2007 06 25  41878.989990
 2007 06 26  8873.679993
 2007 06 27  19875.039978
 2007 06 28  89880·030029
 2007 06 29  77881.510010
 2007 07 02  19882·989990
 2007 07 03  71886.700012
 2007 07 05  95887·539978
 2007 07 06  52891.309998
 2007 07 09  34892.419983
 2007 07 10  15891.140015
 2007 07 11  24883.270020
 2007 07 12  52899·200012
 2007 07 13  73903.200012
 2007 07 16  0903·669983
 2007 07 17  59903.030029
 2007 07 18  91899·340027
 2007 07 19  80902·950012
 2007 07 20  2901·710022
 2007 07 23  5897·450012
 2007 07 24  7893.809998
 2007 07 25  24883.150024
 2007 07 26  22878·299988
 2007 07 27  95861.150024
 2007 07 30  62855·289978
 2007 07 31  99861·799988
 2007 08 01  85848.729980
 2007 08 02  85854·000000
 2007 08 03  45852·500000
 2007 08 06  24846·299988
 2007 08 07  41855.200012
 2007 08 08  56869.239990
 2007 08 09  68864.669983
 2007 08 10  43846·719971
 2007 08 13  66849·030029
 2007 08 14  16842·859985
 2007 08 15  70833.280029
 2007 08 16  26817.849976
 2007 08 17  60838·929993
 2007 08 20  96839·080017
 2007 08 21  12841.380005
 2007 08 22  67848·119995
 2007 08 23  48852.150024
 2007 08 24  52855·729980
 2007 08 27  84855.719971
 2007 08 28  84848.179993
 2007 08 29  81846·320007
 2007 08 30  67849.359985
 2007 08 31  97857·010010
 2007 09 04  23866·330017
 2007 09 05  35861.880005
 2007 09 06  46857·809998
 2007 09 07  91856·020020
 2007 09 10  51846.369995
 2007 09 11  9851·349976
 2007 09 12  22855.190002
 2007 09 13  27860·539978
 2007 09 14  64858.419983
 2007 09 17  29857·690002
 2007 09 18  51878·109985
 2007 09 19  93889·700012
 2007 09 20  79883·969971
 2007 09 21  45884.969971
 2007 09 24  15884.359985
 2007 09 25  4877.140015
 2007 09 26  43883.729980
 2007 09 27  33886·380005
 2007 09 28  20887.390015
 2007 10 01  95896·229980
 2007 10 02  23896·210022
 2007 10 03  94895·880005
 2007 10 04  99894·400024
 2007 10 05  31905·580017
 2007 10 08  14903·359985
 2007 10 09  52907.590027
 2007 10 10  7908·010010
 2007 10 11  99914·299988
 2007 10 12  35906·500000
 2007 10 15  58907·260010
 2007 10 16  26897·710022
 2007 10 17  12898.820007
 2007 10 18  29894·440002
 2007 10 19  87892.729980
 2007 10 22  64874.780029
 2007 10 23  8881·890015
 2007 10 24  67881·700012
 2007 10 25  41883.359985
 2007 10 26  51889·739990
 2007 10 29  49895·250000
 2007 10 30  43892.909973
 2007 10 31  43899·859985
 2007 11 01  44897.900024
 2007 11 02  25876·950012
 2007 11 05  75874·710022
 2007 11 06  45880·299988
 2007 11 07  25879·719971
 2007 11 08  47859·280029
 2007 11 09  7855.030029
 2007 11 12  22848·840027
 2007 11 13  1857·400024
 2007 11 14  54863.859985
 2007 11 15  9852.320007
 2007 11 16  74846·200012
 2007 11 19  3844.130005
 2007 11 20  8839.409973
 2007 11 21  75831·460022
 2007 11 23  27833·309998
 2007 11 26  88836.080017
 2007 11 27  97826.049988
 2007 11 28  25850·750000
 2007 11 29  30852·109985
 2007 11 30  38861.270020
 2007 12 03  34856.250000
 2007 12 04  1850·770020
 2007 12 05  61858·570007
 2007 12 06  58871.820007
 2007 12 07  58873·669983
 2007 12 10  74878·929993
 2007 12 11  18881·580017
 2007 12 12  81874·200012
 2007 12 13  30860·340027
 2007 12 14  37859.900024
 2007 12 17  28847.729980
 2007 12 18  64842.969971
 2007 12 19  40845.500000
 2007 12 20  9845.169983
 2007 12 21  40859·710022
 2007 12 24  88867·140015
 2007 12 26  99868·169983
 2007 12 27  36867.080017
 2007 12 28  30860.559998
 2007 12 31  59854.840027
 2008 01 02 45851.140015
 2008 01 03 85842·080017
 2008 01 04 99835·859985
 2008 01 07 10821·039978
 2008 01 08 43824.630005
 2008 01 09 51810.349976
 2008 01 10 72822·239990
 2008 01 11 97817·090027
 2008 01 14 78815·219971
 2008 01 15 54814·130005
 2008 01 16 99800·849976
 2008 01 17 1793.179993
 2008 01 18 65777.119995
 2008 01 22 37762.609985
 2008 01 23 55772·030029
 2008 01 24 30781.849976
 2008 01 25 41789·400024
 2008 01 28 69782·530029
 2008 01 29 42788.849976
 2008 01 30 14800·469971
 2008 01 31 69801·010010
 2008 02 01 45808·450012
 2008 02 04 83808.280029
 2008 02 05 11800·099976
 2008 02 06 38783·640015
 2008 02 07 83780.390015
 2008 02 08 31777.989990
 2008 02 11 2777·820007
 2008 02 12 59789·299988
 2008 02 13 29793·580017
 2008 02 14 60793·250000
 2008 02 15 94781·789978
 2008 02 19 70791.330017
 2008 02 20 50789.960022
 2008 02 21 70793.150024
 2008 02 22 19783·580017
 2008 02 25 36796.219971
 2008 02 26 42804.280029
 2008 02 27 88804.609985
 2008 02 28 32799·210022
 2008 02 29 43791.729980
 2008 03 03 23772·950012
 2008 03 04 63769·520020
 2008 03 05 16777.559998
 2008 03 06 4771.739990
 2008 03 07 37758·929993
 2008 03 10 70748.030029
 2008 03 11 78762·109985
 2008 03 12 58769.489990
 2008 03 13 54763·849976
 2008 03 14 11764·039978
 2008 03 17 49744.739990
 2008 03 18 67767·309998
 2008 03 19 67773.640015
 2008 03 20 10766·679993
 2008 03 24 85784.679993
 2008 03 25 19784.419983
 2008 03 26 97782·039978
 2008 03 27 18778·200012
 2008 03 28 69771.619995
 2008 03 31 27767.909973
 2008 04 01 86791.450012
 2008 04 02 10796·309998
 2008 04 03 6795·609985
 2008 04 04 29799·250000
 2008 04 07 5802.390015
 2008 04 08 87793·989990
 2008 04 09 29792.609985
 2008 04 10 87791.059998
 2008 04 11 47787.630005
 2008 04 14 74773·419983
 2008 04 15 95773.989990
 2008 04 16 91791.239990
 2008 04 17 31792.260010
 2008 04 18 22807·760010
 2008 04 21 84804.539978
 2008 04 22 51803·250000
 2008 04 23 2802·159973
 2008 04 24 6808·080017
 2008 04 25 4809·690002
 2008 04 28 8812·200012
 2008 04 29 28808·559998
 2008 04 30 25812.719971
 2008 05 01 85815.739990
 2008 05 02 22823·159973
 2008 05 05 5818.700012
 2008 05 06 7822.599976
 2008 05 07 86822·049988
 2008 05 08 83812·169983
 2008 05 09 50809·820007
 2008 05 12 0814·830017
 2008 05 13 87816.880005
 2008 05 14 3825.140015
 2008 05 15 8827·400024
 2008 05 16 81828·440002
 2008 05 19 95836.409973
 2008 05 20 20828.179993
 2008 05 21 49825·039978
 2008 05 22 50813.679993
 2008 05 23 42810.890015
 2008 05 27 97807·239990
 2008 05 28 66810.340027
 2008 05 29 32819.309998
 2008 05 30 84818.710022
 2008 06 02 21816·780029
 2008 06 03 79813.250000
 2008 06 04 77811·169983
 2008 06 05 3821.190002
 2008 06 06 7821·109985
 2008 06 09 31801·950012
 2008 06 10 62798·609985
 2008 06 11 6793.799988
 2008 06 12 91790·570007
 2008 06 13 92794·679993
 2008 06 16 86798.190002
 2008 06 17 24799.669983
 2008 06 18 36791.349976
 2008 06 19 56789.369995
 2008 06 20 75787.020020
 2008 06 23 14776.229980
 2008 06 24 31775·219971
 2008 06 25 42780.450012
 2008 06 26 78772·840027
 2008 06 27 57754.229980
 2008 06 30 88754.520020
 2008 07 01 95750·580017
 2008 07 02 73754.159973
 2008 07 03 61739.239990
 2008 07 07 45740·510010
 2008 07 08 83741·150024
 2008 07 09 58743.729980
 2008 07 10 56732.609985
 2008 07 11 65732.840027
 2008 07 14 0731.359985
 2008 07 15 60720·609985
 2008 07 16 0727.479980
 2008 07 17 36736·679993
 2008 07 18 66736.820007
 2008 07 21 28739·909973
 2008 07 22 74746·900024
 2008 07 23 70754·690002
 2008 07 24 25749.719971
 2008 07 25 39738·070007
 2008 07 28 85736.400024
 2008 07 29 7738·820007
 2008 07 30 45750·450012
 2008 07 31 92750·739990
 2008 08 01 64742·929993
 2008 08 04 8737.549988
 2008 08 05 22748·789978
 2008 08 06 13753.690002
 2008 08 07 69752.119995
 2008 08 08 61757.059998
 2008 08 11 74766.820007
 2008 08 12 52762·539978
 2008 08 13 80757.260010
 2008 08 14 80761.000000
 2008 08 15 46762·969971
 2008 08 18 85761.140015
 2008 08 19 4748·549988
 2008 08 20 2746·840027
 2008 08 21 6749.090027
 2008 08 22 12755.520020
 2008 08 25 73755·299988
 2008 08 26 91745·539978
 2008 08 27 48751·580017
 2008 08 28 59760·940002
 2008 08 29 44760.909973
 2008 09 02 33762.539978
 2008 09 03 92749.309998
 2008 09 04 75745·239990
 2008 09 05 98727.900024
 2008 09 08 42744.679993
 2008 09 09 83739·719971
 2008 09 10 37725.489990
 2008 09 11 42728·200012
 2008 09 12 56732.250000
 2008 09 15 88730·419983
 2008 09 16 44709·090027
 2008 09 17 7709·039978
 2008 09 18 38708·190002
 2008 09 19 3739·799988
 2008 09 22 22735.820007
 2008 09 23 50714·200012
 2008 09 24 75700·140015
 2008 09 25 46711·590027
 2008 09 26 22707·820007
 2008 09 29 54706·469971
 2008 09 30 81680.039978
 2008 10 01 61679.179993
 2008 10 02 18675·090027
 2008 10 03 24667.380005
 2008 10 06 93635·429993
 2008 10 07 18619.000000
 2008 10 08 12588.219971
 2008 10 09 91580.239990
 2008 10 10 75539·809998
 2008 10 13 11582.169983
 2008 10 14 28602.950012
 2008 10 15 14575.280029
 2008 10 16 14545.989990
 2008 10 17 59567·539978
 2008 10 20 18567.830017
 2008 10 21 73567.830017
 2008 10 22 22550.580017
 2008 10 23 5530.400024
 2008 10 24 55520·119995
 2008 10 27 75510.720001
 2008 10 28 39534·940002
 2008 10 29 20553·770020
 2008 10 30 42551.510010
 2008 10 31 51565·929993
 2008 11 03 26561·890015
 2008 11 04 98578·419983
 2008 11 05 2577.380005
 2008 11 06 59546·820007
 2008 11 07 73534.599976
 2008 11 10 56546.130005
 2008 11 11 87526·570007
 2008 11 12 80514.500000
 2008 11 13 90522.679993
 2008 11 14 41523·460022
 2008 11 17 72504.059998
 2008 11 18 20494.959991
 2008 11 19 18493.079987
 2008 11 20 20465.880005
 2008 11 21 57454.739990
 2008 11 24 12491·470001
 2008 11 25 17493.369995
 2008 11 26 88507.220001
 2008 11 28 68512.229980
 2008 12 01 11512·200012
 2008 12 02 77484.649994
 2008 12 03 64497·779999
 2008 12 04 56499.950012
 2008 12 05 0501·380005
 2008 12 08 10524·190002
 2008 12 09 92524.429993
 2008 12 10 94519.520020
 2008 12 11 85517.260010
 2008 12 12 55505·559998
 2008 12 15 42506·540009
 2008 12 16 85523·179993
 2008 12 17 98527.330017
 2008 12 18 73523.010010
 2008 12 19 7520·659973
 2008 12 22 53510·760010
 2008 12 23 95505·950012
 2008 12 24 53499·660004
 2008 12 26 7502·549988
 2008 12 29 48502·500000
 2008 12 30 58512·140015
 2008 12 31 8524.469971
 2009 01 02  85537·960022
 2009 01 05  47539·429993
 2009 01 06  94544·020020
 2009 01 07  75539·520020
 2009 01 08  11525.989990
 2009 01 09  49526·950012
 2009 01 12  34513·900024
 2009 01 13  18506.019989
 2009 01 14  80503.190002
 2009 01 15  79492.170013
 2009 01 16  35496·049988
 2009 01 20  24491.790009
 2009 01 21  9485·980011
 2009 01 22  89485.200012
 2009 01 23  79483·660004
 2009 01 26  7491.809998
 2009 01 27  44490.209991
 2009 01 28  54506·350006
 2009 01 29  72504·390015
 2009 01 30  4491·269989
 2009 02 02  53479·519989
 2009 02 03  74485·910004
 2009 02 04  46491.510010
 2009 02 05  78491.059998
 2009 02 06  31502·940002
 2009 02 09  74505·459991
 2009 02 10  57502.320007
 2009 02 11  16484·269989
 2009 02 12  96483.040009
 2009 02 13  5485·679993
 2009 02 17  88478·320007
 2009 02 18  33460·160004
 2009 02 19  94461·089996
 2009 02 20  42449.619995
 2009 02 23  45449·079987
 2009 02 24  66447·690002
 2009 02 25  92449·950012
 2009 02 26  85449.089996
 2009 02 27  58434·239990
 2009 03 02  77424·869995
 2009 03 03  86410.440002
 2009 03 04  61417·609985
 2009 03 05  86411.329987
 2009 03 06  54402.529999
 2009 03 09  93400·500000
 2009 03 10  19414·690002
 2009 03 11  10421.959991
 2009 03 12  12434.299988
 2009 03 13  60437·559998
 2009 03 16  35446.140015
 2009 03 17  36448·429993
 2009 03 18  86462·950012
 2009 03 19  54463.369995
 2009 03 20  8455.850006
 2009 03 23  96475.220001
 2009 03 24  41475·040009
 2009 03 25  69477.100006
 2009 03 26  66482.029999
 2009 03 27  47481.940002
 2009 03 30  63471·279999
 2009 03 31  25468·600006
 2009 04 01  57469.910004
 2009 04 02  70489·649994
 2009 04 03  67488·649994
 2009 04 06  67488·640015
 2009 04 07  58483.799988
 2009 04 08  72479.320007
 2009 04 09  89497·410004
 2009 04 13  62501·390015
 2009 04 14  68498.369995
 2009 04 15  85494·470001
 2009 04 16  94505·589996
 2009 04 17  6508·929993
 2009 04 20  13505·679993
 2009 04 21  64494·320007
 2009 04 22  68501.929993
 2009 04 23  17495·429993
 2009 04 24  44507.260010
 2009 04 27  93505.260010
 2009 04 28  24503·109985
 2009 04 29  40514.030029
 2009 04 30  36518.710022
 2009 05 01  77513.570007
 2009 05 04  1529.549988
 2009 05 05  44529.429993
 2009 05 06  89535.719971
 2009 05 07  49541·169983
 2009 05 08  62540·969971
 2009 05 11  22540·489990
 2009 05 12  28533·229980
 2009 05 13  64527.570007
 2009 05 14  93521·219971
 2009 05 15  94520.450012
 2009 05 18  5528·710022
 2009 05 19  4532.729980
 2009 05 20  9538·109985
 2009 05 21  4525.130005
 2009 05 22  94520·969971
 2009 05 26  77530.640015
 2009 05 27  47532.229980
 2009 05 28  22528·700012
 2009 05 29  96535·140015
 2009 06 01  13552.239990
 2009 06 02  69553·359985
 2009 06 03  41551.059998
 2009 06 04  36550.010010
 2009 06 05  69555.179993
 2009 06 08  64551·679993
 2009 06 09  81552.609985
 2009 06 10  65554·210022
 2009 06 11  28557·510010
 2009 06 12  45551.570007
 2009 06 15  85551.570007
 2009 06 16  58541.150024
 2009 06 17  95534·950012
 2009 06 18  50536·429993
 2009 06 19  23539·989990
 2009 06 22  15536·309998
 2009 06 23  3522·659973
 2009 06 24  41529.659973
 2009 06 25  89535.830017
 2009 06 26  62537·219971
 2009 06 29  7540·469971
 2009 06 30  6541·530029
 2009 07 01  2543·419983
 2009 07 02  49538·640015
 2009 07 06  90523.000000
 2009 07 07  59522·950012
 2009 07 08  7515·580017
 2009 07 09  52516.190002
 2009 07 10  58513.869995
 2009 07 13  37523·869995
 2009 07 14  71526·929993
 2009 07 15  70543·539978
 2009 07 16  43549.880005
 2009 07 17  3548·609985
 2009 07 20  91554·630005
 2009 07 21  30557·530029
 2009 07 22  1559·419983
 2009 07 23  44571·419983
 2009 07 24  83572·010010
 2009 07 27  82573.799988
 2009 07 28  15573·750000
 2009 07 29  75572·159973
 2009 07 30  94582.070007
 2009 07 31  0580.090027
 2009 08 03  90586·270020
 2009 08 04  32589·150024
 2009 08 05  92588·799988
 2009 08 06  87589·549988
 2009 08 07  59595.479980
 2009 08 10  79591.250000
 2009 08 11  71589·130005
 2009 08 12  66592.719971
 2009 08 13  78592.919983
 2009 08 14  3592.679993
 2009 08 17  50586.760010
 2009 08 18  88579.150024
 2009 08 19  28583·919983
 2009 08 20  17589.520020
 2009 08 21  73600·520020
 2009 08 24  30605·250000
 2009 08 25  17606·349976
 2009 08 26  60603.349976
 2009 08 27  10603.700012
 2009 08 28  90607.619995
 2009 08 31  75601.280029
 2009 09 01  94601.000000
 2009 09 02  54583.890015
 2009 09 03  94586.090027
 2009 09 04  60593·869995
 2009 09 08  7599.700012
 2009 09 09  26606.760010
 2009 09 10  94611.609985
 2009 09 11  54614.330017
 2009 09 14  12615.390015
 2009 09 15  68619.750000
 2009 09 16  64627.799988
 2009 09 17  62631.450012
 2009 09 18  47629·080017
 2009 09 21  50627.169983
 2009 09 22  4630.760010
 2009 09 23  17634·090027
 2009 09 24  74625.750000
 2009 09 25  67617·280029
 2009 09 28  41624.820007
 2009 09 29  75627·539978
 2009 09 30  82624.070007
 2009 10 01  37619.859985
 2009 10 02  24603.590027
 2009 10 05  18610.739990
 2009 10 06  84621.520020
 2009 10 07  4619·849976
 2009 10 08  28627.859985
 2009 10 09  52628·659973
 2009 10 12  17633.390015
 2009 10 13  38631.030029
 2009 10 14  55640.929993
 2009 10 15  9642·679993
 2009 10 16  44642.679993
 2009 10 19  33644·659973
 2009 10 20  30643·719971
 2009 10 21  46645.099976
 2009 10 22  53640.919983
 2009 10 23  7641.299988
 2009 10 26  2638.700012
 2009 10 27  45626.650024
 2009 10 28  58620·650024
 2009 10 29  6621·340027
 2009 10 30  48620·789978
 2009 11 02  11612.520020
 2009 11 03  95609.559998
 2009 11 04  98618·030029
 2009 11 05  67621.739990
 2009 11 06  77624·599976
 2009 11 09  28636.789978
 2009 11 10  77638.570007
 2009 11 11  86643.950012
 2009 11 12  99642.210022
 2009 11 13  45638.840027
 2009 11 16  63649·039978
 2009 11 17  54647.140015
 2009 11 18  59647.299988
 2009 11 19  59646·210022
 2009 11 20  99636.570007
 2009 11 23  48647.260010
 2009 11 24  64643.460022
 2009 11 25  7645·830017
 2009 11 27  56645.229980
 2009 11 30  66636·859985
 2009 12 01  45646·030029
 2009 12 02  52649.090027
 2009 12 03  26650.190002
 2009 12 04  35651.700012
 2009 12 07  59647.229980
 2009 12 08  83643·109985
 2009 12 09  29639·520020
 2009 12 10  6644·700012
 2009 12 11  87645·849976
 2009 12 14  12650.270020
 2009 12 15  9650.580017
 2009 12 16  53652·039978
 2009 12 17  37648·380005
 2009 12 18  77645·289978
 2009 12 21  35653.630005
 2009 12 22  76655·580017
 2009 12 23  39657·510010
 2009 12 24  40660·440002
 2009 12 28  2662·700012
 2009 12 29  2662.299988
 2009 12 30  51659.979980
 2009 12 31  91660.679993
 2010 01 04 29664·440002
 2010 01 05 81666·159973
 2010 01 06 53667.729980
 2010 01 07 42669·710022
 2010 01 08 59671·640015
 2010 01 11 88674.400024
 2010 01 12 54672.369995
 2010 01 13 30672.900024
 2010 01 14 63674.239990
 2010 01 15 23673·130005
 2010 01 19 83674·229980
 2010 01 20 18674.109985
 2010 01 21 33669.500000
 2010 01 22 12654.909973
 2010 01 25 99646.830017
 2010 01 26 95647.299988
 2010 01 27 89644·719971
 2010 01 28 5645·250000
 2010 01 29 82642·729980
 2010 02 01 74638·140015
 2010 02 02 76647.109985
 2010 02 03 78646.109985
 2010 02 04 40642·599976
 2010 02 05 91624·419983
 2010 02 08 62627·109985
 2010 02 09 31631·580017
 2010 02 10 3628.679993
 2010 02 11 11633.059998
 2010 02 12 42632·489990
 2010 02 16 89643.539978
 2010 02 17 29647·080017
 2010 02 18 20651·159973
 2010 02 19 34653.760010
 2010 02 22 3653·739990
 2010 02 23 99651.270020
 2010 02 24 33649.890015
 2010 02 25 84649.059998
 2010 02 26 49650.479980
 2010 03 01 20656.679993
 2010 03 02 86661·559998
 2010 03 03 59663·190002
 2010 03 04 25661.789978
 2010 03 05 23671.299988
 2010 03 08 43672.400024
 2010 03 09 54675·380005
 2010 03 10 59677.309998
 2010 03 11 66678·479980
 2010 03 12 91680·299988
 2010 03 15 89678.650024
 2010 03 16 0684·150024
 2010 03 17 29690.229980
 2010 03 18 44688.890015
 2010 03 19 7689.140015
 2010 03 22 24688·440002
 2010 03 23 19692·960022
 2010 03 24 39692·650024
 2010 03 25 78696.099976
 2010 03 26 31691·599976
 2010 03 29 69691.989990
 2010 03 30 39693·929993
 2010 03 31 96692·479980
 2010 04 01 47696.049988
 2010 04 05 34700·789978
 2010 04 06 33703·669983
 2010 04 07 79702.419983
 2010 04 08 21701·580017
 2010 04 09 97705·200012
 2010 04 12 32707·940002
 2010 04 13 72707.950012
 2010 04 14 30715.780029
 2010 04 15 63717·750000
 2010 04 16 75716·359985
 2010 04 19 45707·710022
 2010 04 20 74714.020020
 2010 04 21 65715.840027
 2010 04 22 25717.059998
 2010 04 23 91721.809998
 2010 04 26 77723.599976
 2010 04 27 59718·739990
 2010 04 28 70707.940002
 2010 04 29 29716.820007
 2010 04 30 91716·520020
 2010 05 03 27714·070007
 2010 05 04 22712·719971
 2010 05 05 3696·020020
 2010 05 06 91690·619995
 2010 05 07 76670.640015
 2010 05 10 20686·570007
 2010 05 11 84691·750000
 2010 05 12 77694.890015
 2010 05 13 37695·950012
 2010 05 14 26686.330017
 2010 05 17 64677.390015
 2010 05 18 75681·039978
 2010 05 19 66665·940002
 2010 05 20 28659.510010
 2010 05 21 63644·559998
 2010 05 24 35644.380005
 2010 05 25 46635.109985
 2010 05 26 40645·729980
 2010 05 27 26654.150024
 2010 05 28 32653.909973
 2010 06 01 83648·869995
 2010 06 02 98650·369995
 2010 06 03 20655.080017
 2010 06 04 67653.640015
 2010 06 07 9634.000000
 2010 06 08 66626.630005
 2010 06 09 41636.320007
 2010 06 10 66642.340027
 2010 06 11 80645.950012
 2010 06 14 32655.000000
 2010 06 15 8660·840027
 2010 06 16 78662·530029
 2010 06 17 78661·659973
 2010 06 18 9663·099976
 2010 06 21 64669.119995
 2010 06 22 79661·299988
 2010 06 23 10649.169983
 2010 06 24 34644.530029
 2010 06 25 79640.039978
 2010 06 28 69639·739990
 2010 06 29 6634.530029
 2010 06 30 71618.760010
 2010 07 01 47609.590027
 2010 07 02 74608.950012
 2010 07 06 25614·580017
 2010 07 07 7623.880005
 2010 07 08 87630·419983
 2010 07 09 44634.960022
 2010 07 12 48636·659973
 2010 07 13 55647.539978
 2010 07 14 43647·349976
 2010 07 15 55646.299988
 2010 07 16 80645.030029
 2010 07 19 54631·400024
 2010 07 20 85637·609985
 2010 07 21 7640·820007
 2010 07 22 55645·770020
 2010 07 23 65650·619995
 2010 07 26 6658.520020
 2010 07 27 25662·219971
 2010 07 28 27657.590027
 2010 07 29 78657·340027
 2010 07 30 26652.159973
 2010 08 02 60664·119995
 2010 08 03 80663·299988
 2010 08 04 4664.929993
 2010 08 05 89664·239990
 2010 08 06 87662.659973
 2010 08 09 20665·200012
 2010 08 10 82664·390015
 2010 08 11 63658·869995
 2010 08 12 6639.599976
 2010 08 13 78637.729980
 2010 08 16 74636.080017
 2010 08 17 44646.780029
 2010 08 18 44646·890015
 2010 08 19 11643.530029
 2010 08 20 69632.200012
 2010 08 23 50636·159973
 2010 08 24 49626.960022
 2010 08 25 1622·830017
 2010 08 26 79624·609985
 2010 08 27 25627.340027
 2010 08 30 99626.890015
 2010 08 31 54621.059998
 2010 09 01 43636.640015
 2010 09 02 39642·520020
 2010 09 03 92651·690002
 2010 09 07 2651·150024
 2010 09 08 23649.859985
 2010 09 09 86653·929993
 2010 09 10 55653·710022
 2010 09 13 2661·890015
 2010 09 14 6664.289978
 2010 09 15 84663·809998
 2010 09 16 38662.880005
 2010 09 17 35666·299988
 2010 09 20 7675·179993
 2010 09 21 78677·219971
 2010 09 22 16674·559998
 2010 09 23 8670·080017
 2010 09 24 62677·489990
 2010 09 27 37678.270020
 2010 09 28 90678·909973
 2010 09 29 52678·729980
 2010 09 30 36683.820007
 2010 10 01 56680·099976
 2010 10 04 84678.750000
 2010 10 05 24687.270020
 2010 10 06 14686.859985
 2010 10 07 53687·469971
 2010 10 08 50690.419983
 2010 10 11 7690.989990
 2010 10 12 12693.289978
 2010 10 13 72700.789978
 2010 10 14 63697.880005
 2010 10 15 5699·280029
 2010 10 18 65700.960022
 2010 10 19 83696.900024
 2010 10 20 23699.270020
 2010 10 21 52703.169983
 2010 10 22 38699·530029
 2010 10 25 80707.580017
 2010 10 26 56702.570007
 2010 10 27 3700.359985
 2010 10 28 18704.169983
 2010 10 29 81701·650024
 2010 11 01 12707.809998
 2010 11 02 41707·900024
 2010 11 03 18709·450012
 2010 11 04 32723·289978
 2010 11 05 66727·000000
 2010 11 08 72725·619995
 2010 11 09 76727·309998
 2010 11 10 1722·599976
 2010 11 11 18721·159973
 2010 11 12 28718.840027
 2010 11 15 55715·989990
 2010 11 16 82708.270020
 2010 11 17 95701·700012
 2010 11 18 64712·059998
 2010 11 19 43712.260010
 2010 11 22 95712·270020
 2010 11 23 47709·010010
 2010 11 24 64713·489990
 2010 11 26 52713·260010
 2010 11 29 83708.799988
 2010 11 30 48706.830017
 2010 12 01 33718.849976
 2010 12 02 21727.049988
 2010 12 03 16730·119995
 2010 12 06 0730.690002
 2010 12 07 4736·390015
 2010 12 08 12732·719971
 2010 12 09 88735.299988
 2010 12 10 27739·429993
 2010 12 13 32742.440002
 2010 12 14 13742.440002
 2010 12 15 18741·460022
 2010 12 16 81741·460022
 2010 12 17 0742.700012
 2010 12 20 38745.400024
 2010 12 21 50749.059998
 2010 12 22 36751·340027
 2010 12 23 14750.840027
 2010 12 27 23750.510010
 2010 12 28 54751·270020
 2010 12 29 93752·710022
 2010 12 30 5752.710022
 2010 12 31 33752·320007
 2011 01 03  23761.099976
 2011 01 04  77759·890015
 2011 01 05  31760.719971
 2011 01 06  54761·359985
 2011 01 07  76761·359985
 2011 01 10  39758.049988
 2011 01 11  73761·479980
 2011 01 12  1766.960022
 2011 01 13  59767.159973
 2011 01 14  54770.919983
 2011 01 18  38772.640015
 2011 01 19  9772.090027
 2011 01 20  39772.359985
 2011 01 21  22767·140015
 2011 01 24  57767·510010
 2011 01 25  44766.950012
 2011 01 26  11773·150024
 2011 01 27  70774.619995
 2011 01 28  87775·210022
 2011 01 31  91766·299988
 2011 02 01  94778·909973
 2011 02 02  46778·609985
 2011 02 03  10778·900024
 2011 02 04  65780.340027
 2011 02 07  33787·890015
 2011 02 08  27789.000000
 2011 02 09  32788.919983
 2011 02 10  4788·229980
 2011 02 11  96793.429993
 2011 02 14  13795·409973
 2011 02 15  85794.400024
 2011 02 16  69798.059998
 2011 02 17  78800.869995
 2011 02 18  30802·260010
 2011 02 22  25798·510010
 2011 02 23  49785·549988
 2011 02 24  97780·969971
 2011 02 25  27787·669983
 2011 02 28  35793.080017
 2011 03 01  57794·080017
 2011 03 02  99783·739990
 2011 03 03  80794.909973
 2011 03 04  20794·219971
 2011 03 07  31792·299988
 2011 03 08  51790·940002
 2011 03 09  90789·380005
 2011 03 10  13783·669983
 2011 03 11  34779.530029
 2011 03 14  48774.890015
 2011 03 15  82772.450012
 2011 03 16  70764·580017
 2011 03 17  53763·109985
 2011 03 18  10768·250000
 2011 03 21  7776·340027
 2011 03 22  72776·200012
 2011 03 23  1776·330017
 2011 03 24  80782·869995
 2011 03 25  39788.630005
 2011 03 28  27788·489990
 2011 03 29  17788·400024
 2011 03 30  28796.039978
 2011 03 31  79795.700012
 2011 04 01  66800.900024
 2011 04 04  63800.559998
 2011 04 05  47802·320007
 2011 04 06  53803·080017
 2011 04 07  46802.229980
 2011 04 08  27802·119995
 2011 04 11  58797·789978
 2011 04 12  11790·419983
 2011 04 13  48789·750000
 2011 04 14  22787.200012
 2011 04 15  3791.409973
 2011 04 18  27786·859985
 2011 04 19  79784·830017
 2011 04 20  86797.210022
 2011 04 21  52800.729980
 2011 04 25  4800.830017
 2011 04 26  70808.409973
 2011 04 27  82812·739990
 2011 04 28  0815.239990
 2011 04 29  66817·349976
 2011 05 02  79820·700012
 2011 05 03  97813·950012
 2011 05 04  65810.320007
 2011 05 05  63805·539978
 2011 05 06  87809·330017
 2011 05 09  45807·169983
 2011 05 10  92813·799988
 2011 05 11  71812·260010
 2011 05 12  0808·650024
 2011 05 13  64808·330017
 2011 05 16  49803·460022
 2011 05 17  91794·580017
 2011 05 18  50802.010010
 2011 05 19  15805·320007
 2011 05 20  31802.950012
 2011 05 23  47793·710022
 2011 05 24  94790.969971
 2011 05 25  88792.460022
 2011 05 26  57794·940002
 2011 05 27  90799.250000
 2011 05 31  13805·739990
 2011 06 01  95804·619995
 2011 06 02  72789.369995
 2011 06 03  95786.010010
 2011 06 06  15777.789978
 2011 06 07  75775.119995
 2011 06 08  43769·330017
 2011 06 09  64773.020020
 2011 06 10  30768.070007
 2011 06 13  89762·609985
 2011 06 14  66771.590027
 2011 06 15  20766·119995
 2011 06 16  15760·710022
 2011 06 17  25763·729980
 2011 06 20  60764.250000
 2011 06 21  15775·200012
 2011 06 22  53776·190002
 2011 06 23  98768·210022
 2011 06 24  68768·320007
 2011 06 27  25768.559998
 2011 06 28  49776.200012
 2011 06 29  44783·690002
 2011 06 30  60790·929993
 2011 07 01  48802.340027
 2011 07 05  35802.700012
 2011 07 06  26803·359985
 2011 07 07  30812·869995
 2011 07 08  11810·750000
 2011 07 11  68802·229980
 2011 07 12  33794·390015
 2011 07 13  97797.770020
 2011 07 14  65794·950012
 2011 07 15  30788.599976
 2011 07 18  77787.809998
 2011 07 19  5794.489990
 2011 07 20  84795·950012
 2011 07 21  27804·909973
 2011 07 22  96805.059998
 2011 07 25  24803.229980
 2011 07 26  69799·419983
 2011 07 27  91793·049988
 2011 07 28  53785.190002
 2011 07 29  47777·659973
 2011 08 01  45780·400024
 2011 08 02  78767·840027
 2011 08 03  36751.710022
 2011 08 04  94747.590027
 2011 08 05  63723·530029
 2011 08 08  71704·309998
 2011 08 09  58694.280029
 2011 08 10  8689.919983
 2011 08 11  98703·789978
 2011 08 12  75705·280029
 2011 08 15  57715.390015
 2011 08 16  60714·159973
 2011 08 17  51716·640015
 2011 08 18  23702.229980
 2011 08 19  95682.840027
 2011 08 22  43677·169983
 2011 08 23  47687.489990
 2011 08 24  70697·219971
 2011 08 25  60704·359985
 2011 08 26  76698.700012
 2011 08 29  36718·140015
 2011 08 30  99724.250000
 2011 08 31  66730.700012
 2011 09 01  3729·330017
 2011 09 02  93712.530029
 2011 09 06  17690.750000
 2011 09 07  51710·830017
 2011 09 08  94714·150024
 2011 09 09  20700.250000
 2011 09 12  55688.260010
 2011 09 13  76697.460022
 2011 09 14  42713.419983
 2011 09 15  41716·979980
 2011 09 16  69723·150024
 2011 09 19  31717.080017
 2011 09 20  67722.299988
 2011 09 21  7712.510010
 2011 09 22  41682.369995
 2011 09 23  27673.539978
 2011 09 26  13686·419983
 2011 09 27  93706.619995
 2011 09 28  78699·039978
 2011 09 29  3692·580017
 2011 09 30  50680·059998
 2011 10 03  0670·359985
 2011 10 04  12662.250000
 2011 10 05  22675.340027
 2011 10 06  70687.349976
 2011 10 07  53690·770020
 2011 10 10  99703·750000
 2011 10 11  71706.650024
 2011 10 12  94719·330017
 2011 10 13  2712.440002
 2011 10 14  21722·869995
 2011 10 17  64720·780029
 2011 10 18  65727.299988
 2011 10 19  23726.179993
 2011 10 20  84718·099976
 2011 10 21  39730.219971
 2011 10 24  53742·710022
 2011 10 25  16739.890015
 2011 10 26  20736.659973
 2011 10 27  57767·969971
 2011 10 28  52761.809998
 2011 10 31  7757·260010
 2011 11 01  86736.070007
 2011 11 02  8735.179993
 2011 11 03  80748·049988
 2011 11 04  46745·679993
 2011 11 07  63746·919983
 2011 11 08  4756.070007
 2011 11 09  83750·309998
 2011 11 10  8736.309998
 2011 11 11  58748.869995
 2011 11 14  82745·580017
 2011 11 15  29747.719971
 2011 11 16  94745·650024
 2011 11 17  3732.510010
 2011 11 18  7723·650024
 2011 11 21  12715.919983
 2011 11 22  29707.830017
 2011 11 23  54699·580017
 2011 11 25  65692·380005
 2011 11 28  51707·710022
 2011 11 29  64711·090027
 2011 11 30  94737.789978
 2011 12 01  70740.489990
 2011 12 02  92745·729980
 2011 12 05  74750·099976
 2011 12 06  27748·969971
 2011 12 07  60748.929993
 2011 12 08  2742.969971
 2011 12 09  59744.099976
 2011 12 12  87738.460022
 2011 12 13  96738.840027
 2011 12 14  76721·919983
 2011 12 15  44722.669983
 2011 12 16  30727.489990
 2011 12 19  69724·039978
 2011 12 20  33734·280029
 2011 12 21  81735.950012
 2011 12 22  37742·140015
 2011 12 23  89747.429993
 2011 12 27  17749·820007
 2011 12 28  44747.909973
 2011 12 29  15746.059998
 2011 12 30  95746·359985
 2012 01 03 97758.840027
 2012 01 04 34754.349976
 2012 01 05 96757.419983
 2012 01 06 50757.200012
 2012 01 09 68757·369995
 2012 01 10 77766·059998
 2012 01 11 37765·460022
 2012 01 12 43767.409973
 2012 01 13 49763.640015
 2012 01 17 22770·890015
 2012 01 18 19774·469971
 2012 01 19 84779.250000
 2012 01 20 83778·950012
 2012 01 23 45783.210022
 2012 01 24 48779·270020
 2012 01 25 14787·690002
 2012 01 26 40791.080017
 2012 01 27 47784.059998
 2012 01 30 56781·840027
 2012 01 31 94782·780029
 2012 02 01 14790.909973
 2012 02 02 52791·090027
 2012 02 03 1801·200012
 2012 02 06 12800.590027
 2012 02 07 24803.109985
 2012 02 08 12804·619995
 2012 02 09 63805.770020
 2012 02 10 82803.820007
 2012 02 13 15805.090027
 2012 02 14 1803.270020
 2012 02 15 49806·739990
 2012 02 16 41809.299988
 2012 02 17 55811.830017
 2012 02 21 20813·429993
 2012 02 22 92810.169983
 2012 02 23 52811·590027
 2012 02 24 39814.400024
 2012 02 27 95815.609985
 2012 02 28 46816.190002
 2012 02 29 3818.640015
 2012 03 01 85817.299988
 2012 03 02 75816.000000
 2012 03 05 95811.650024
 2012 03 06 7805·390015
 2012 03 07 38802·869995
 2012 03 08 37811·400024
 2012 03 09 45816·130005
 2012 03 12 1815.140015
 2012 03 13 68828·320007
 2012 03 14 80829.969971
 2012 03 15 28831·719971
 2012 03 16 50833·409973
 2012 03 19 67838.650024
 2012 03 20 31833.630005
 2012 03 21 99834.010010
 2012 03 22 39828.330017
 2012 03 23 56829·150024
 2012 03 26 38839.989990
 2012 03 27 41841.510010
 2012 03 28 84837.890015
 2012 03 29 78832·390015
 2012 03 30 78835.919983
 2012 04 02 60842.479980
 2012 04 03 20840·760010
 2012 04 04 3834·630005
 2012 04 05 52829.710022
 2012 04 09 89823·500000
 2012 04 10 12817.969971
 2012 04 11 24812·440002
 2012 04 12 84821.440002
 2012 04 13 83820.659973
 2012 04 16 47816·309998
 2012 04 17 61824·549988
 2012 04 18 25822.409973
 2012 04 19 24823.280029
 2012 04 20 37821·390015
 2012 04 23 58812.619995
 2012 04 24 50813.780029
 2012 04 25 20823·510010
 2012 04 26 22830·210022
 2012 04 27 85833·299988
 2012 04 30 60831·580017
 2012 05 01 1838.349976
 2012 05 02 64831·090027
 2012 05 03 34830.510010
 2012 05 04 80820·210022
 2012 05 07 24812.479980
 2012 05 08 50807.799988
 2012 05 09 27806.780029
 2012 05 10 60808·270020
 2012 05 11 71808·190002
 2012 05 14 93801.359985
 2012 05 15 5796.210022
 2012 05 16 77794.440002
 2012 05 17 48784·960022
 2012 05 18 32775·109985
 2012 05 21 39778·039978
 2012 05 22 29785·090027
 2012 05 23 88780.830017
 2012 05 24 30782·840027
 2012 05 25 24782·849976
 2012 05 29 43789.950012
 2012 05 30 46785·510010
 2012 05 31 74779.840027
 2012 06 01 77770·520020
 2012 06 04 70757.520020
 2012 06 05 5760.469971
 2012 06 06 76777·070007
 2012 06 07 43785·659973
 2012 06 08 83785.659973
 2012 06 11 71788·520020
 2012 06 12 76780.590027
 2012 06 13 91782·150024
 2012 06 14 85784.789978
 2012 06 15 76790·760010
 2012 06 18 36794·099976
 2012 06 19 16803·739990
 2012 06 20 0802.979980
 2012 06 21 76800·559998
 2012 06 22 43788·440002
 2012 06 25 37786.770020
 2012 06 26 78780.419983
 2012 06 27 53786·419983
 2012 06 28 11783.969971
 2012 06 29 97803.640015
 2012 07 02 95806.469971
 2012 07 03 13812.650024
 2012 07 05 78812·609985
 2012 07 06 66806·299988
 2012 07 09 52801·109985
 2012 07 10 89804.859985
 2012 07 11 6794.549988
 2012 07 12 38791.159973
 2012 07 13 74801.460022
 2012 07 16 37800.960022
 2012 07 17 84805.219971
 2012 07 18 32811·250000
 2012 07 19 10813·729980
 2012 07 20 38810.080017
 2012 07 23 23797.440002
 2012 07 24 92795·650024
 2012 07 25 38791·049988
 2012 07 26 99801·349976
 2012 07 27 63817.190002
 2012 07 30 87818.500000
 2012 07 31 56815·630005
 2012 08 01 53814·140015
 2012 08 02 66806·419983
 2012 08 03 13818.760010
 2012 08 06 90822.280029
 2012 08 07 55827·590027
 2012 08 08 20825·690002
 2012 08 09 86826.890015
 2012 08 10 92826·739990
 2012 08 13 86826.200012
 2012 08 14 37829.130005
 2012 08 15 53827·890015
 2012 08 16 35834.200012
 2012 08 17 55835.489990
 2012 08 20 57834·760010
 2012 08 21 82840·400024
 2012 08 22 21833·799988
 2012 08 23 92830·989990
 2012 08 24 41832·059998
 2012 08 27 66833·580017
 2012 08 28 75832.530029
 2012 08 29 54833.190002
 2012 08 30 77831.159973
 2012 08 31 26832·309998
 2012 09 04 47831.590027
 2012 09 05 23831·669983
 2012 09 06 79845.510010
 2012 09 07 5849·250000
 2012 09 10 12849·690002
 2012 09 11 5849.250000
 2012 09 12 83850.179993
 2012 09 13 73864.280029
 2012 09 14 72871·250000
 2012 09 17 32865.760010
 2012 09 18 55862.580017
 2012 09 19 23864.729980
 2012 09 20 52861.760010
 2012 09 21 60865·750000
 2012 09 24 80861·599976
 2012 09 25 75862.770020
 2012 09 26 1849.130005
 2012 09 27 72854.710022
 2012 09 28 72852·380005
 2012 10 01 74858·460022
 2012 10 02 95855.190002
 2012 10 03 74857·109985
 2012 10 04 69861.539978
 2012 10 05 87867.059998
 2012 10 08 35858·909973
 2012 10 09 97855.469971
 2012 10 10 33849.489990
 2012 10 11 9851·059998
 2012 10 12 46847.710022
 2012 10 15 98848·849976
 2012 10 16 53857·150024
 2012 10 17 60861·549988
 2012 10 18 79862·539978
 2012 10 19 59857.750000
 2012 10 22 42845.820007
 2012 10 23 83841·869995
 2012 10 24 8837·859985
 2012 10 25 87838·280029
 2012 10 26 37835·710022
 2012 10 31 48836.419983
 2012 11 01 34843·789978
 2012 11 02 13847·260010
 2012 11 05 1839·080017
 2012 11 06 49846·270020
 2012 11 07 84839.549988
 2012 11 08 93827.630005
 2012 11 09 23821.859985
 2012 11 12 4818.020020
 2012 11 13 6819·919983
 2012 11 14 10815·070007
 2012 11 15 14802·820007
 2012 11 16 59803.919983
 2012 11 19 76818.659973
 2012 11 20 70820.409973
 2012 11 21 14821.809998
 2012 11 23 81832.169983
 2012 11 26 95830·869995
 2012 11 27 4832·679993
 2012 11 28 84833·460022
 2012 11 29 67839·159973
 2012 11 30 89839·150024
 2012 12 03 70842·219971
 2012 12 04 13836.169983
 2012 12 05 33837·479980
 2012 12 06 6836·770020
 2012 12 07 48840·419983
 2012 12 10 14841.359985
 2012 12 11 25848.280029
 2012 12 12 24851·159973
 2012 12 13 46846.979980
 2012 12 14 24839.789978
 2012 12 17 12846.700012
 2012 12 18 42857·229980
 2012 12 19 96857·349976
 2012 12 20 6855.909973
 2012 12 21 88852.679993
 2012 12 24 86847.030029
 2012 12 26 53847·599976
 2012 12 27 49843·380005
 2012 12 28 72839.510010
 2012 12 31 6846·679993
 2013 01 02  99867·960022
 2013 01 03  65871·159973
 2013 01 04  8872.229980
 2013 01 07  78870·210022
 2013 01 08  42868·159973
 2013 01 09  92870·830017
 2013 01 10  66874.900024
 2013 01 11  1875.169983
 2013 01 14  13874·909973
 2013 01 15  93876.429993
 2013 01 16  38876.390015
 2013 01 17  2883·109985
 2013 01 18  68883.710022
 2013 01 22  56888.030029
 2013 01 23  46889·710022
 2013 01 24  30893·849976
 2013 01 25  89894·929993
 2013 01 28  93895·159973
 2013 01 29  32897.520020
 2013 01 30  61898·010010
 2013 01 31  82894·369995
 2013 02 01  44901·369995
 2013 02 04  66898.200012
 2013 02 05  96901·270020
 2013 02 06  80900.429993
 2013 02 07  69900.859985
 2013 02 08  42903.900024
 2013 02 11  60903.880005
 2013 02 12  39906·450012
 2013 02 13  58908·039978
 2013 02 14  80907.590027
 2013 02 15  3908·320007
 2013 02 19  41912.359985
 2013 02 20  24911.940002
 2013 02 21  22898.780029
 2013 02 22  0902·049988
 2013 02 25  92907.580017
 2013 02 26  4891.890015
 2013 02 27  39904·599976
 2013 02 28  53907.630005
 2013 03 01  24904·200012
 2013 03 04  60907.489990
 2013 03 05  25918·409973
 2013 03 06  85919.820007
 2013 03 07  93920.450012
 2013 03 08  82925·099976
 2013 03 11  98927.070007
 2013 03 12  49927.369995
 2013 03 13  81927·530029
 2013 03 14  81932·059998
 2013 03 15  3932·210022
 2013 03 18  19929.309998
 2013 03 19  96928·630005
 2013 03 20  97931·229980
 2013 03 21  10927.570007
 2013 03 22  95928.479980
 2013 03 25  67932·979980
 2013 03 26  91931·909973
 2013 03 27  11932.340027
 2013 03 28  4936·210022
 2013 04 01  53936.140015
 2013 04 02  51936·530029
 2013 04 03  27934·270020
 2013 04 04  95927.710022
 2013 04 05  35923.919983
 2013 04 08  91929.409973
 2013 04 09  1935·280029
 2013 04 10  43944.460022
 2013 04 11  18949.570007
 2013 04 12  48945.849976
 2013 04 15  2942.479980
 2013 04 16  50934·840027
 2013 04 17  36931·409973
 2013 04 18  86922·320007
 2013 04 19  26923.659973
 2013 04 22  40929·190002
 2013 04 23  45937.700012
 2013 04 24  91940.109985
 2013 04 25  90946·530029
 2013 04 26  64942·419983
 2013 04 29  26948·469971
 2013 04 30  78949·830017
 2013 05 01  39949·169983
 2013 05 02  97949·200012
 2013 05 03  86961.469971
 2013 05 06  83962.270020
 2013 05 07  42966.539978
 2013 05 08  40970·619995
 2013 05 09  56971·809998
 2013 05 10  70971.750000
 2013 05 13  94972·900024
 2013 05 14  19981·859985
 2013 05 15  94987.919983
 2013 05 16  27987.349976
 2013 05 17  13991·280029
 2013 05 20  82994.640015
 2013 05 21  80995·679993
 2013 05 22  661002·590027
 2013 05 23  43982·919983
 2013 05 24  7979.760010
 2013 05 28  22994·830017
 2013 05 29  26983·630005
 2013 05 30  55987.200012
 2013 05 31  93985·770020
 2013 06 03  51974.770020
 2013 06 04  69978·219971
 2013 06 05  41967.640015
 2013 06 06  65964·380005
 2013 06 07  24976·849976
 2013 06 10  84979.320007
 2013 06 11  21974.299988
 2013 06 12  75972.979980
 2013 06 13  22974.150024
 2013 06 14  82975·090027
 2013 06 17  39978.119995
 2013 06 18  96983.320007
 2013 06 19  53982.010010
 2013 06 20  3964.469971
 2013 06 21  65949·859985
 2013 06 24  31943·020020
 2013 06 25  47946.640015
 2013 06 26  8954·450012
 2013 06 27  91962.400024
 2013 06 28  4961.320007
 2013 07 01  61968·549988
 2013 07 02  86967·669983
 2013 07 03  39964·479980
 2013 07 05  66972·530029
 2013 07 08  77979.669983
 2013 07 09  50985·710022
 2013 07 10  51987·590027
 2013 07 11  91999.309998
 2013 07 12  21001.650024
 2013 07 15  371004·609985
 2013 07 16  971004·309998
 2013 07 17  811004·770020
 2013 07 18  681010.049988
 2013 07 19  111009.140015
 2013 07 22  701012·530029
 2013 07 23  611013.520020
 2013 07 24  301013·369995
 2013 07 25  591009.669983
 2013 07 26  911009.580017
 2013 07 29  811009·429993
 2013 07 30  711010.309998
 2013 07 31  951014.580017
 2013 08 01  41021·140015
 2013 08 02  161021·869995
 2013 08 05  971022·039978
 2013 08 06  551019.929993
 2013 08 07  761012·200012
 2013 08 08  681015·580017
 2013 08 09  391015·460022
 2013 08 12  41011·679993
 2013 08 13  31013.880005
 2013 08 14  601012·909973
 2013 08 15  561002.640015
 2013 08 16  28993·989990
 2013 08 19  4990·890015
 2013 08 20  45991.729980
 2013 08 21  27991.080017
 2013 08 22  42992.979980
 2013 08 23  23996.409973
 2013 08 26  96999.760010
 2013 08 27  60992·309998
 2013 08 28  82982·130005
 2013 08 29  28986.070007
 2013 08 30  15982·570007
 2013 09 03  86988.289978
 2013 09 04  11990.119995
 2013 09 05  15992·559998
 2013 09 06  27996.500000
 2013 09 09  631001.880005
 2013 09 10  181009·429993
 2013 09 11  11012·229980
 2013 09 12  831012.849976
 2013 09 13  711011.719971
 2013 09 16  161021.190002
 2013 09 17  331021·940002
 2013 09 18  571036·020020
 2013 09 19  181036.640015
 2013 09 20  411033·939941
 2013 09 23  771025·739990
 2013 09 24  501025·150024
 2013 09 25  341022·219971
 2013 09 26  581023.650024
 2013 09 27  301020·710022
 2013 09 30  871014·460022
 2013 10 01  771021·479980
 2013 10 02  541019.700012
 2013 10 03  91018.460022
 2013 10 04  201018.599976
 2013 10 07  281014.390015
 2013 10 08  421008·789978
 2013 10 09  59998·030029
 2013 10 10  221016.429993
 2013 10 11  941023.690002
 2013 10 14  591028·300049
 2013 10 15  491028·449951
 2013 10 16  951034.410034
 2013 10 17  71041·949951
 2013 10 18  691049·400024
 2013 10 21  731051.140015
 2013 10 22  651057.930054
 2013 10 23  231052·400024
 2013 10 24  601054.310059
 2013 10 25  511057·290039
 2013 10 28  801059.410034
 2013 10 29  231063·430054
 2013 10 30  451065.160034
 2013 10 31  261060.510010
 2013 11 01  181058.430054
 2013 11 04  151060.790039
 2013 11 05  601059.599976
 2013 11 06  681063.410034
 2013 11 07  781062·530029
 2013 11 08  311059.180054
 2013 11 11  701061.119995
 2013 11 12  701059.939941
 2013 11 13  851067.329956
 2013 11 14  251072·469971
 2013 11 15  631076·520020
 2013 11 18  531078·849976
 2013 11 19  901073·579956
 2013 11 20  821073.020020
 2013 11 21  501074·959961
 2013 11 22  591079·609985
 2013 11 25  691081.569946
 2013 11 26  61082.349976
 2013 11 27  701082.699951
 2013 11 29  591085.969971
 2013 12 02  211083·819946
 2013 12 03  301077.530029
 2013 12 04  861077·369995
 2013 12 05  461073.189941
 2013 12 06  731081.400024
 2013 12 09  101084.489990
 2013 12 10  861083.150024
 2013 12 11  401079.079956
 2013 12 12  741066.810059
 2013 12 13  281066·489990
 2013 12 16  821073.540039
 2013 12 17  841070·880005
 2013 12 18  01084.989990
 2013 12 19  901083·859985
 2013 12 20  131092.630005
 2013 12 23  481122.030029
 2013 12 24  511100.060059
 2013 12 26  291105·140015
 2013 12 27  411106.300049
 2013 12 30  261104.439941
 2013 12 31  531109.050049
 2014 01 02 11106.390015
 2014 01 03 541102.209961
 2014 01 06 371102.079956
 2014 01 07 561103.859985
 2014 01 08 871103·869995
 2014 01 09 661106.260010
 2014 01 10 251106.420044
 2014 01 13 361106.609985
 2014 01 14 941104·739990
 2014 01 15 141111.390015
 2014 01 16 591109·680054
 2014 01 17 931109.300049
 2014 01 21 541111·530029
 2014 01 22 611155.890015
 2014 01 23 341107.969971
 2014 01 24 511097.300049
 2014 01 27 231079·920044
 2014 01 28 941078.160034
 2014 01 29 681074·150024
 2014 01 30 631081·869995
 2014 01 31 841079·030029
 2014 02 03 271073.400024
 2014 02 04 61056·819946
 2014 02 05 21054.400024
 2014 02 06 421065·140015
 2014 02 07 981079·089966
 2014 02 10 171080·599976
 2014 02 11 701094·329956
 2014 02 12 291096·890015
 2014 02 13 701100.420044
 2014 02 14 951106.449951
 2014 02 18 921108.859985
 2014 02 19 31111.430054
 2014 02 20 301109·349976
 2014 02 21 601111.630005
 2014 02 24 181119.859985
 2014 02 25 441116.849976
 2014 02 26 911117·410034
 2014 02 27 541118.609985
 2014 02 28 241126.160034
 2014 03 03 591117·160034
 2014 03 04 911132.219971
 2014 03 05 481131.750000
 2014 03 06 101134.689941
 2014 03 07 801135·770020
 2014 03 10 931131.560059
 2014 03 11 361134.099976
 2014 03 12 11125·160034
 2014 03 13 641128.859985
 2014 03 14 861115·949951
 2014 03 17 361122.800049
 2014 03 18 481129·709961
 2014 03 19 921129.800049
 2014 03 20 811128·569946
 2014 03 21 931134·439941
 2014 03 24 261128.329956
 2014 03 25 711126.420044
 2014 03 26 171127·479980
 2014 03 27 761113.920044
 2014 03 28 351120.750000
 2014 03 31 321126.229980
 2014 04 01 571134·040039
 2014 04 02 801138·319946
 2014 04 03 21138.739990
 2014 04 04 321139.699951
 2014 04 07 881117·489990
 2014 04 08 221112·069946
 2014 04 09 761123·000000
 2014 04 10 531122·859985
 2014 04 11 231099.579956
 2014 04 14 481098.170044
 2014 04 15 331102.989990
 2014 04 16 11114.020020
 2014 04 17 11118.849976
 2014 04 21 271120·390015
 2014 04 22 721129.310059
 2014 04 23 91126·510010
 2014 04 24 841128.319946
 2014 04 25 521121·750000
 2014 04 28 211121·699951
 2014 04 29 321122.609985
 2014 04 30 611125·520020
 2014 05 01 431128.859985
 2014 05 02 281130.719971
 2014 05 05 521126·939941
 2014 05 06 431124·839966
 2014 05 07 441121.439941
 2014 05 08 701127.920044
 2014 05 09 761120·579956
 2014 05 12 691133·510010
 2014 05 13 251136.290039
 2014 05 14 461131.449951
 2014 05 15 361124.719971
 2014 05 16 21120·050049
 2014 05 19 781125.609985
 2014 05 20 821124.359985
 2014 05 21 881125.939941
 2014 05 22 291131·270020
 2014 05 23 241134.890015
 2014 05 27 291142·170044
 2014 05 28 141142.930054
 2014 05 29 641146·150024
 2014 05 30 71147.520020
 2014 06 02 621148.530029
 2014 06 03 211147·890015
 2014 06 04 451150.329956
 2014 06 05 951159·500000
 2014 06 06 811164.959961
 2014 06 09 391169·599976
 2014 06 10 341165.810059
 2014 06 11 831163.560059
 2014 06 12 121160.819946
 2014 06 13 271158·020020
 2014 06 16 191160·189941
 2014 06 17 901163.180054
 2014 06 18 41170·770020
 2014 06 19 641172.469971
 2014 06 20 131174.530029
 2014 06 23 601175.180054
 2014 06 24 341177·709961
 2014 06 25 591172.489990
 2014 06 26 541171·489990
 2014 06 27 631173·739990
 2014 06 30 21175·640015
 2014 07 01 431186.020020
 2014 07 02 51183·780029
 2014 07 03 911188.319946
 2014 07 07 341186.630005
 2014 07 08 711179·699951
 2014 07 09 541177.890015
 2014 07 10 661175·250000
 2014 07 11 781173·680054
 2014 07 14 271180.609985
 2014 07 15 141181.670044
 2014 07 16 301181·489990
 2014 07 17 121179·300049
 2014 07 18 171178.469971
 2014 07 21 221175.959961
 2014 07 22 531182.910034
 2014 07 23 351184·550049
 2014 07 24 721186.160034
 2014 07 25 411180·650024
 2014 07 28 281178.599976
 2014 07 29 731180·880005
 2014 07 30 481178·160034
 2014 07 31 601167·739990
 2014 08 01 761153.589966
 2014 08 04 761156·699951
 2014 08 05 281153·469971
 2014 08 06 911149.380005
 2014 08 07 401149·550049
 2014 08 08 201151·660034
 2014 08 11 191160·380005
 2014 08 12 721156.949951
 2014 08 13 901161.729980
 2014 08 14 41165.680054
 2014 08 15 511171·160034
 2014 08 18 671176·430054
 2014 08 19 191182·479980
 2014 08 20 551185·530029
 2014 08 21 821188·729980
 2014 08 22 621188·020020
 2014 08 25 471193.750000
 2014 08 26 231195.959961
 2014 08 27 921194.780029
 2014 08 28 711192·069946
 2014 08 29 171195.449951
 2014 09 02 831197.849976
 2014 09 03 901200·040039
 2014 09 04 321200·300049
 2014 09 05 01197·449951
 2014 09 08 351197.770020
 2014 09 09 61194.089966
 2014 09 10 71190.979980
 2014 09 11 881192.420044
 2014 09 12 51191·569946
 2014 09 15 971184·420044
 2014 09 16 851191.829956
 2014 09 17 21197.209961
 2014 09 18 441197.520020
 2014 09 19 441201·410034
 2014 09 22 781193·300049
 2014 09 23 851184.560059
 2014 09 24 261186·349976
 2014 09 25 551183·290039
 2014 09 26 241178·250000
 2014 09 29 71175·290039
 2014 09 30 521177.020020
 2014 10 01 611167.729980
 2014 10 02 871157·500000
 2014 10 03 611168.469971
 2014 10 06 481172.130005
 2014 10 07 191160.689941
 2014 10 08 531165.989990
 2014 10 09 671164·150024
 2014 10 10 641145·449951
 2014 10 13 91130·089966
 2014 10 14 361124.260010
 2014 10 15 691109.310059
 2014 10 16 741115·140015
 2014 10 17 401127·589966
 2014 10 20 751131·439941
 2014 10 21 361154·270020
 2014 10 22 811158·229980
 2014 10 23 421165.339966
 2014 10 24 311166·640015
 2014 10 27 621165·400024
 2014 10 28 81180.150024
 2014 10 29 721183.660034
 2014 10 30 921187.949951
 2014 10 31 671199.630005
 2014 11 03 71204·000000
 2014 11 04 121198·170044
 2014 11 05 721201.969971
 2014 11 06 941206·170044
 2014 11 07 531207.750000
 2014 11 10 691210.619995
 2014 11 11 91212·229980
 2014 11 12 131212.619995
 2014 11 13 461215·640015
 2014 11 14 731212.609985
 2014 11 17 641212·180054
 2014 11 18 171219·699951
 2014 11 19 111216·709961
 2014 11 20 831218·079956
 2014 11 21 271229·069946
 2014 11 24 271228.660034
 2014 11 25 01231·689941
 2014 11 26 781230·959961
 2014 11 28 101231·989990
 2014 12 01 851223.770020
 2014 12 02 871224.900024
 2014 12 03 671230·540039
 2014 12 04 511230.630005
 2014 12 05 621232·619995
 2014 12 08 721231.150024
 2014 12 09 801222·589966
 2014 12 10 131219.819946
 2014 12 11 511218.510010
 2014 12 12 821204.160034
 2014 12 15 751197.050049
 2014 12 16 831195·339966
 2014 12 17 721197.619995
 2014 12 18 661222.989990
 2014 12 19 321232.449951
 2014 12 22 751233.349976
 2014 12 23 681237·829956
 2014 12 24 01239·069946
 2014 12 26 591242·829956
 2014 12 29 271243·599976
 2014 12 30 91240·410034
 2014 12 31 851239.869995
 2015 01 02  871231·939941
 2015 01 05  11219·310059
 2015 01 06  881206.229980
 2015 01 07  451205.319946
 2015 01 08  741226.140015
 2015 01 09  851226·339966
 2015 01 12  261217.430054
 2015 01 13  321223.270020
 2015 01 14  991197.680054
 2015 01 15  921202.510010
 2015 01 16  661201.520020
 2015 01 20  191206.219971
 2015 01 21  711210·770020
 2015 01 22  611226·770020
 2015 01 23  771226.180054
 2015 01 26  91225.479980
 2015 01 27  201218·329956
 2015 01 28  531217.939941
 2015 01 29  541206.810059
 2015 01 30  261205.239990
 2015 02 02  41203·589966
 2015 02 03  571221·270020
 2015 02 04  161223·859985
 2015 02 05  211230.119995
 2015 02 06  41235.150024
 2015 02 09  861225·459961
 2015 02 10  61233·339966
 2015 02 11  691234.869995
 2015 02 12  271244.229980
 2015 02 13  781249.760010
 2015 02 17  941252.380005
 2015 02 18  701252·229980
 2015 02 19  41253·699951
 2015 02 20  951258·729980
 2015 02 23  741258·239990
 2015 02 24  501262.449951
 2015 02 25  911264·069946
 2015 02 26  261260.849976
 2015 02 27  651260.079956
 2015 03 02  591263.040039
 2015 03 03  721260.810059
 2015 03 04  821256.910034
 2015 03 05  111255·670044
 2015 03 06  731251·160034
 2015 03 09  521243·160034
 2015 03 10  31235.810059
 2015 03 11  821224.890015
 2015 03 12  921236.500000
 2015 03 13  621235·199951
 2015 03 16  521244.619995
 2015 03 17  721244·119995
 2015 03 18  411260.550049
 2015 03 19  611255.439941
 2015 03 20  151265·140015
 2015 03 23  991265·780029
 2015 03 24  711261.930054
 2015 03 25  281256·449951
 2015 03 26  61237.339966
 2015 03 27  81235.780029
 2015 03 30  581251·579956
 2015 03 31  711248·760010
 2015 04 01  621239·180054
 2015 04 02  681243·260010
 2015 04 06  01251·550049
 2015 04 07  221253·089966
 2015 04 08  481251·180054
 2015 04 09  731254.189941
 2015 04 10  251259·500000
 2015 04 13  361262.650024
 2015 04 14  501257·329956
 2015 04 15  431265.650024
 2015 04 16  821265.050049
 2015 04 17  971256.959961
 2015 04 20  811259·800049
 2015 04 21  211263.390015
 2015 04 22  471263·369995
 2015 04 23  101269.939941
 2015 04 24  791269.189941
 2015 04 27  771272.609985
 2015 04 28  201265.270020
 2015 04 29  61262·819946
 2015 04 30  81257.310059
 2015 05 01  41257.390015
 2015 05 04  271265.310059
 2015 05 05  441261·760010
 2015 05 06  551251·349976
 2015 05 07  221249.229980
 2015 05 08  171263.489990
 2015 05 11  41263·540039
 2015 05 12  331256·569946
 2015 05 13  751259·530029
 2015 05 14  671266.160034
 2015 05 15  921267·530029
 2015 05 18  801273·390015
 2015 05 19  321273·869995
 2015 05 20  771275·109985
 2015 05 21  421274.680054
 2015 05 22  581273.150024
 2015 05 26  881267.910034
 2015 05 27  711269·989990
 2015 05 28  81267.660034
 2015 05 29  571266·430054
 2015 06 01  611266·099976
 2015 06 02  11265·689941
 2015 06 03  731268.790039
 2015 06 04  871263.729980
 2015 06 05  951256.689941
 2015 06 08  421253·579956
 2015 06 09  441248.250000
 2015 06 10  891261.849976
 2015 06 11  601265·630005
 2015 06 12  941259·270020
 2015 06 15  521250.229980
 2015 06 16  231256·569946
 2015 06 17  501261.520020
 2015 06 18  831273.800049
 2015 06 19  541270.829956
 2015 06 22  791275·890015
 2015 06 23  841274.939941
 2015 06 24  591273·229980
 2015 06 25  311267·290039
 2015 06 26  691263.500000
 2015 06 29  61252.750000
 2015 06 30  981242·310059
 2015 07 01  911247.479980
 2015 07 02  311247·839966
 2015 07 06  861244.199951
 2015 07 07  991246.459961
 2015 07 08  641239·469971
 2015 07 09  271240.510010
 2015 07 10  161244.949951
 2015 07 13  881256·729980
 2015 07 14  71263.760010
 2015 07 15  471264·469971
 2015 07 16  181269·300049
 2015 07 17  161271·010010
 2015 07 20  21271.959961
 2015 07 21  21270.069946
 2015 07 22  341263.630005
 2015 07 23  581263.829956
 2015 07 24  561255·859985
 2015 07 27  311237·770020
 2015 07 28  331248·760010
 2015 07 29  141257.349976
 2015 07 30  01257·930054
 2015 07 31  961261·619995
 2015 08 03  111256.270020
 2015 08 04  101254·810059
 2015 08 05  911261·089966
 2015 08 06  861254.459961
 2015 08 07  861241·010010
 2015 08 10  971254.890015
 2015 08 11  111248·900024
 2015 08 12  131244·819946
 2015 08 13  21246.989990
 2015 08 14  491247.010010
 2015 08 17  661254.219971
 2015 08 18  151254·270020
 2015 08 19  291248.849976
 2015 08 20  661232.780029
 2015 08 21  871205.910034
 2015 08 24  551165·839966
 2015 08 25  601160.619995
 2015 08 26  751157.859985
 2015 08 27  331186.060059
 2015 08 28  201189.060059
 2015 08 31  141185.810059
 2015 09 01  261173·530029
 2015 09 02  831163·369995
 2015 09 03  251178·599976
 2015 09 04  371155·859985
 2015 09 08  941177.130005
 2015 09 09  451187·550049
 2015 09 10  71173.609985
 2015 09 11  961171·489990
 2015 09 14  801172·349976
 2015 09 15  501183.930054
 2015 09 16  281192·589966
 2015 09 17  871207·130005
 2015 09 18  81186.699951
 2015 09 21  561184·189941
 2015 09 22  761172.849976
 2015 09 23  271164·150024
 2015 09 24  301155·660034
 2015 09 25  431163·540039
 2015 09 28  651149.959961
 2015 09 29  621130.030029
 2015 09 30  201141·199951
 2015 10 01  181144.060059
 2015 10 02  321159.300049
 2015 10 05  611181·989990
 2015 10 06  801183·349976
 2015 10 07  131187·739990
 2015 10 08  401199·030029
 2015 10 09  171201·140015
 2015 10 12  341200.010010
 2015 10 13  851202.520020
 2015 10 14  771193·770020
 2015 10 15  501202·030029
 2015 10 16  321206·739990
 2015 10 19  151208.140015
 2015 10 20  561210·709961
 2015 10 21  41209.390015
 2015 10 22  511216·689941
 2015 10 23  101229·260010
 2015 10 26  151227.040039
 2015 10 27  481223·709961
 2015 10 28  911236·829956
 2015 10 29  21236.619995
 2015 10 30  171237·819946
 2015 11 02  761246·550049
 2015 11 03  771252·750000
 2015 11 04  471251.780029
 2015 11 05  491247.979980
 2015 11 06  81244.319946
 2015 11 09  591243.250000
 2015 11 10  261234.089966
 2015 11 11  251235·829956
 2015 11 12  871227·920044
 2015 11 13  131210.030029
 2015 11 16  471214.359985
 2015 11 17  821222·540039
 2015 11 18  831233·010010
 2015 11 19  391233.890015
 2015 11 20  411239.560059
 2015 11 23  841239·390015
 2015 11 24  891239.680054
 2015 11 25  631240·150024
 2015 11 27  651240.959961
 2015 11 30  171241·459961
 2015 12 01  261246.239990
 2015 12 02  341246.619995
 2015 12 03  01235·609985
 2015 12 04  961238.050049
 2015 12 07  361236·530029
 2015 12 08  291225·239990
 2015 12 09  531228·469971
 2015 12 10  571220.479980
 2015 12 11  901210.349976
 2015 12 14  481192·420044
 2015 12 15  561209.949951
 2015 12 16  651224.089966
 2015 12 17  811223·900024
 2015 12 18  161203.930054
 2015 12 21  651193.880005
 2015 12 22  61205·390015
 2015 12 23  281218.640015
 2015 12 24  831220·880005
 2015 12 28  621216·329956
 2015 12 29  941227.930054
 2015 12 30  761225.859985
 2015 12 31  261217·119995
 2016 01 04 531202.290039
 2016 01 05 661192·060059
 2016 01 06 941188.770020
 2016 01 07 441171.290039
 2016 01 08 711154·510010
 2016 01 11 851139.180054
 2016 01 12 761145.479980
 2016 01 13 621145·689941
 2016 01 14 711134.410034
 2016 01 15 401124.589966
 2016 01 19 411115.130005
 2016 01 20 321100·250000
 2016 01 21 361108·140015
 2016 01 22 431118.979980
 2016 01 25 331117·890015
 2016 01 26 281118.020020
 2016 01 27 731123·780029
 2016 01 28 331115.119995
 2016 01 29 211136.839966
 2016 02 01 511141·030029
 2016 02 02 121135·530029
 2016 02 03 711122.619995
 2016 02 04 01129·709961
 2016 02 05 261122·040039
 2016 02 08 101096.680054
 2016 02 09 461089.900024
 2016 02 10 881098.479980
 2016 02 11 41078.089966
 2016 02 12 491088.260010
 2016 02 16 701107·680054
 2016 02 17 301128.660034
 2016 02 18 601128.000000
 2016 02 19 361121·910034
 2016 02 22 831138·500000
 2016 02 23 951137.030029
 2016 02 24 941130.900024
 2016 02 25 31142·420044
 2016 02 26 451149·079956
 2016 02 29 771148.170044
 2016 03 01 321160.030029
 2016 03 02 51165·900024
 2016 03 03 471171·560059
 2016 03 04 951181·439941
 2016 03 07 251180.670044
 2016 03 08 251177·130005
 2016 03 09 991170.349976
 2016 03 10 931177.339966
 2016 03 11 471187·910034
 2016 03 14 691188.800049
 2016 03 15 411184·589966
 2016 03 16 411191.560059
 2016 03 17 991201.000000
 2016 03 18 691205·300049
 2016 03 21 351206.349976
 2016 03 22 331207.900024
 2016 03 23 71203·790039
 2016 03 24 821194·300049
 2016 03 28 691198.349976
 2016 03 29 871208.099976
 2016 03 30 201217·579956
 2016 03 31 891215.569946
 2016 04 01 551219.479980
 2016 04 04 481218.930054
 2016 04 05 141211·810059
 2016 04 06 961214·579956
 2016 04 07 331213.500000
 2016 04 08 851210.890015
 2016 04 11 901212.760010
 2016 04 12 361213·319946
 2016 04 13 641225·839966
 2016 04 14 921228.199951
 2016 04 15 731225.770020
 2016 04 18 651232.739990
 2016 04 19 361238·810059
 2016 04 20 891242.699951
 2016 04 21 141238.459961
 2016 04 22 651233·900024
 2016 04 25 631232.520020
 2016 04 26 191235.479980
 2016 04 27 871238·369995
 2016 04 28 431237·969971
 2016 04 29 831223.359985
 2016 05 02 511227.890015
 2016 05 03 931226.000000
 2016 05 04 291214·209961
 2016 05 05 571212.750000
 2016 05 06 801210.680054
 2016 05 09 581215·000000
 2016 05 10 811226·739990
 2016 05 11 751226.199951
 2016 05 12 251220.270020
 2016 05 13 321215.000000
 2016 05 16 801218.709961
 2016 05 17 481215.060059
 2016 05 18 311211.949951
 2016 05 19 901204.150024
 2016 05 20 331210·880005
 2016 05 23 161210·349976
 2016 05 24 651224.890015
 2016 05 25 321233.579956
 2016 05 26 721233·520020
 2016 05 27 401236.619995
 2016 05 31 221239.630005
 2016 06 01 851239·390015
 2016 06 02 531242·969971
 2016 06 03 91243·099976
 2016 06 06 221247·869995
 2016 06 07 981251·670044
 2016 06 08 581252.979980
 2016 06 09 351251·609985
 2016 06 10 81247.229980
 2016 06 13 471237.959961
 2016 06 14 931227.650024
 2016 06 15 571230.520020
 2016 06 16 511225·859985
 2016 06 17 331224·920044
 2016 06 20 901239·540039
 2016 06 21 381234·800049
 2016 06 22 431238.369995
 2016 06 23 801247·099976
 2016 06 24 71241.819946
 2016 06 27 641198·969971
 2016 06 28 31198.449951
 2016 06 29 391220·979980
 2016 06 30 231236.660034
 2016 07 01 501242·880005
 2016 07 05 781236·680054
 2016 07 06 861236·989990
 2016 07 07 471242·729980
 2016 07 08 321256.989990
 2016 07 11 341264.390015
 2016 07 12 201273·079956
 2016 07 13 101273.410034
 2016 07 14 751279.270020
 2016 07 15 671279·329956
 2016 07 18 671279·150024
 2016 07 19 671277.089966
 2016 07 20 651283·489990
 2016 07 21 951283.089966
 2016 07 22 791283.660034
 2016 07 25 21283·010010
 2016 07 26 161283·250000
 2016 07 27 631284·349976
 2016 07 28 291283.459961
 2016 07 29 201286·439941
 2016 08 01 651287.140015
 2016 08 02 391282·040039
 2016 08 03 181277·969971
 2016 08 04 541280.829956
 2016 08 05 761289·599976
 2016 08 08 191291·619995
 2016 08 09 731292·329956
 2016 08 10 601290.270020
 2016 08 11 371292·520020
 2016 08 12 211291.680054
 2016 08 15 421297.020020
 2016 08 16 191293.209961
 2016 08 17 591288.989990
 2016 08 18 891292·270020
 2016 08 19 21291.359985
 2016 08 22 381291·420044
 2016 08 23 821297.260010
 2016 08 24 921293.630005
 2016 08 25 531289.160034
 2016 08 26 491294.060059
 2016 08 29 671291·900024
 2016 08 30 251291·089966
 2016 08 31 211286.859985
 2016 09 01 91286.270020
 2016 09 02 41293·510010
 2016 09 06 71294.790039
 2016 09 07 551295.969971
 2016 09 08 981294.949951
 2016 09 09 41288·550049
 2016 09 12 811280·239990
 2016 09 13 311277.150024
 2016 09 14 251266·609985
 2016 09 15 71272·609985
 2016 09 16 181270.180054
 2016 09 19 501275·420044
 2016 09 20 201273·550049
 2016 09 21 731281·900024
 2016 09 22 101291·790039
 2016 09 23 361289·239990
 2016 09 26 391280·729980
 2016 09 27 921280·390015
 2016 09 28 781287.449951
 2016 09 29 411287.339966
 2016 09 30 661288·619995
 2016 10 03 771283.579956
 2016 10 04 651282.750000
 2016 10 05 401282·089966
 2016 10 06 61280.680054
 2016 10 07 651282·060059
 2016 10 10 401284.890015
 2016 10 11 321281.180054
 2016 10 12 911269·589966
 2016 10 13 181264.800049
 2016 10 14 991271·290039
 2016 10 17 441262.579956
 2016 10 18 771268·290039
 2016 10 19 261271·069946
 2016 10 20 591270.030029
 2016 10 21 261266.969971
 2016 10 24 471275·050049
 2016 10 25 11272·010010
 2016 10 26 641267.609985
 2016 10 27 541267·630005
 2016 10 28 61263.109985
 2016 10 31 811258.459961
 2016 11 01 851258.390015
 2016 11 02 261245·839966
 2016 11 03 871240.030029
 2016 11 04 281239·209961
 2016 11 07 161258·109985
 2016 11 08 701266.959961
 2016 11 09 461282.589966
 2016 11 10 311291·239990
 2016 11 11 741284.760010
 2016 11 14 361290.439941
 2016 11 15 651296·229980
 2016 11 16 31295·479980
 2016 11 17 51301·219971
 2016 11 18 981302.099976
 2016 11 21 511307.750000
 2016 11 22 811312.420044
 2016 11 23 781313.459961
 2016 11 25 571318·560059
 2016 11 28 341317.520020
 2016 11 29 281315·510010
 2016 11 30 861317.680054
 2016 12 01 391311·180054
 2016 12 02 721307·400024
 2016 12 05 321315·140015
 2016 12 06 501319.209961
 2016 12 07 941335.800049
 2016 12 08 471343·489990
 2016 12 09 61347·000000
 2016 12 12 121349·189941
 2016 12 13 971354.410034
 2016 12 14 641352.829956
 2016 12 15 891350.989990
 2016 12 16 431348·770020
 2016 12 19 491348·689941
 2016 12 20 561352.349976
 2016 12 21 421351.709961
 2016 12 22 361347·280029
 2016 12 23 751346·280029
 2016 12 27 801352.469971
 2016 12 28 531351·079956
 2016 12 29 101340·700000
 2016 12 30 261340.130000
 2017 01 03  161346.730000
 2017 01 04  371354·020000
 2017 01 05  101352·980000
 2017 01 06  761357·310000
 2017 01 09  721353·580000
 2017 01 10  301355·680000
 2017 01 11  51354.040000
 2017 01 12  271353·290000
 2017 01 13  791356·230000
 2017 01 17  951353.660000
 2017 01 18  881351·250000
 2017 01 19  41352·830000
 2017 01 20  941353·240000
 2017 01 23  211350.380000
 2017 01 24  801359·380000
 2017 01 25  571368.690000
 2017 01 26  991369.550000
 2017 01 27  191368·140000
 2017 01 30  241362.340000
 2017 01 31  611355·770000
 2017 02 01  991362·320000
 2017 02 02  291358.310000
 2017 02 03  891367.700000
 2017 02 06  171366.770000
 2017 02 07  281367·750000
 2017 02 08  131364·780000
 2017 02 09  701374·860000
 2017 02 10  511380.390000
 2017 02 13  411387·340000
 2017 02 14  591390.630000
 2017 02 15  851398·600000
 2017 02 16  121398·810000
 2017 02 17  191398.040000
 2017 02 21  791407·410000
 2017 02 22  791406.260000
 2017 02 23  761407·580000
 2017 02 24  711405·600000
 2017 02 27  121409·320000
 2017 02 28  211407.870000
 2017 03 01  441424.960000
 2017 03 02  271421.800000
 2017 03 03  211413·970000
 2017 03 06  51411·450000
 2017 03 07  401407.900000
 2017 03 08  441406·460000
 2017 03 09  931403·070000
 2017 03 10  501406·640000
 2017 03 13  161405·670000
 2017 03 14  31403.750000
 2017 03 15  411415.710000
 2017 03 16  01415.220000
 2017 03 17  461413.950000
 2017 03 20  121410.430000
 2017 03 21  31411.670000
 2017 03 22  251390·820000
 2017 03 23  311396·390000
 2017 03 24  11395.260000
 2017 03 27  431388.870000
 2017 03 28  191399.860000
 2017 03 29  971400·330000
 2017 03 30  281404·630000
 2017 03 31  471405·800000
 2017 04 03  01403.520000
 2017 04 04  931398.380000
 2017 04 05  741408.870000
 2017 04 06  301399.960000
 2017 04 07  131400.070000
 2017 04 10  961402·660000
 2017 04 11  471396·540000
 2017 04 12  281396·280000
 2017 04 13  271391·450000
 2017 04 17  51392.190000
 2017 04 18  761391·630000
 2017 04 19  51395.290000
 2017 04 20  361401.030000
 2017 04 21  471397.410000
 2017 04 24  201411·110000
 2017 04 25  481420·700000
 2017 04 26  601424.640000
 2017 04 27  701421.360000
 2017 04 28  591421·410000
 2017 05 01  711421.590000
 2017 05 02  411420.600000
 2017 05 03  511416·830000
 2017 05 04  11417·040000
 2017 05 05  111422·280000
 2017 05 08  511423.230000
 2017 05 09  911423.870000
 2017 05 10  761422.590000
 2017 05 11  311421·630000
 2017 05 12  821418·020000
 2017 05 15  141424.590000
 2017 05 16  431425·070000
 2017 05 17  191419·450000
 2017 05 18  541405.810000
 2017 05 19  711414·430000
 2017 05 22  811418·320000
 2017 05 23  881421.660000
 2017 05 24  111424.290000
 2017 05 25  371431·240000
 2017 05 26  991429.610000
 2017 05 30  771428.760000
 2017 05 31  221428·410000
 2017 06 01  131439·050000
 2017 06 02  271445·660000
 2017 06 05  471444·410000
 2017 06 06  821442·100000
 2017 06 07  241441·200000
 2017 06 08  231444.620000
 2017 06 09  861450.110000
 2017 06 12  81440.580000
 2017 06 13  201447.450000
 2017 06 14  671448.920000
 2017 06 15  81441.990000
 2017 06 16  471440·850000
 2017 06 19  781453.080000
 2017 06 20  671451.210000
 2017 06 21  511445·960000
 2017 06 22  661445·020000
 2017 06 23  961445·920000
 2017 06 26  541451·640000
 2017 06 27  771446·280000
 2017 06 28  601448.220000
 2017 06 29  21448.220000
 2017 06 30  841442·180000
 2017 07 03  741446·260000
 2017 07 05  481443·080000
 2017 07 06  441440·120000
 2017 07 07  401437.860000
 2017 07 10  551440.270000
 2017 07 11  741439.200000
 2017 07 12  991449·420000
 2017 07 13  291450.950000
 2017 07 14  591459·350000
 2017 07 17  71459.090000
 2017 07 18  661457.440000
 2017 07 19  801466·020000
 2017 07 20  471468.150000
 2017 07 21  421464·730000
 2017 07 24  721465·550000
 2017 07 25  531471.500000
 2017 07 26  81471·150000
 2017 07 27  971471·870000
 2017 07 28  661464·910000
 2017 07 31  271466.950000
 2017 08 01  541467.250000
 2017 08 02  171467.640000
 2017 08 03  251464.470000
 2017 08 04  101465.570000
 2017 08 07  251466·750000
 2017 08 08  701473.020000
 2017 08 09  471461·030000
 2017 08 10  331458.360000
 2017 08 11  811444·710000
 2017 08 14  521457·450000
 2017 08 15  601457.960000
 2017 08 16  531461·050000
 2017 08 17  121455·600000
 2017 08 18  811439·530000
 2017 08 21  131434.010000
 2017 08 22  511448·470000
 2017 08 23  311445.730000
 2017 08 24  11447·030000
 2017 08 25  811449.170000
 2017 08 28  351447·000000
 2017 08 29  741446.770000
 2017 08 30  811453.630000
 2017 08 31  651463.570000
 2017 09 01  361467.230000
 2017 09 05  51464.320000
 2017 09 06  161460·290000
 2017 09 07  911459.590000
 2017 09 08  101458·260000
 2017 09 11  131471·640000
 2017 09 12  251476·760000
 2017 09 13  81477·710000
 2017 09 14  391477·760000
 2017 09 15  91479·290000
 2017 09 18  511484·630000
 2017 09 19  921484·490000
 2017 09 20  301485·700000
 2017 09 21  311484·730000
 2017 09 22  641483·500000
 2017 09 25  441483·550000
 2017 09 26  141483.870000
 2017 09 27  441491·110000
 2017 09 28  591490·520000
 2017 09 29  891495.490000
 2017 10 02  481502.660000
 2017 10 03  341506·120000
 2017 10 04  531509.310000
 2017 10 05  771515·550000
 2017 10 06  141515.310000
 2017 10 09  141515·280000
 2017 10 10  921516.930000
 2017 10 11  841516.290000
 2017 10 12  191516·460000
 2017 10 13  221517.870000
 2017 10 16  451518·720000
 2017 10 17  101517.840000
 2017 10 18  931520.980000
 2017 10 19  221519·490000
 2017 10 20  51527.460000
 2017 10 23  801528·950000
 2017 10 24  941524.910000
 2017 10 25  11522·910000
 2017 10 26  921521·440000
 2017 10 27  451530·430000
 2017 10 30  31523.630000
 2017 10 31  711528·410000
 2017 11 01  501534·400000
 2017 11 02  811528·750000
 2017 11 03  271532.470000
 2017 11 06  721535.920000
 2017 11 07  481537.540000
 2017 11 08  871535.140000
 2017 11 09  971533.940000
 2017 11 10  651528.590000
 2017 11 13  801530.440000
 2017 11 14  891528.540000
 2017 11 15  711522.670000
 2017 11 16  381533.150000
 2017 11 17  651530·630000
 2017 11 20  371532.250000
 2017 11 21  291542.430000
 2017 11 22  51543·180000
 2017 11 24  481544.500000
 2017 11 27  81545·860000
 2017 11 28  791558·120000
 2017 11 29  41563·130000
 2017 11 30  981575.080000
 2017 12 01  01570.490000
 2017 12 04  521580·370000
 2017 12 05  971568.500000
 2017 12 06  81558·490000
 2017 12 07  401563·350000
 2017 12 08  41570·020000
 2017 12 11  721573.700000
 2017 12 12  981578·610000
 2017 12 13  781580.430000
 2017 12 14  181577.530000
 2017 12 15  421584.780000
 2017 12 18  131594·330000
 2017 12 19  901594.130000
 2017 12 20  01591·790000
 2017 12 21  451593·290000
 2017 12 22  201589·700000
 2017 12 26  751588·300000
 2017 12 27  821590.280000
 2017 12 28  441591.530000
 2017 12 29  151594·150000
 2018 01 02 591595.940000
 2018 01 03 201605·890000
 2018 01 04 261613.840000
 2018 01 05 171621.480000
 2018 01 08 931624.780000
 2018 01 09 961630.630000
 2018 01 10 51625·580000
 2018 01 11 691637.380000
 2018 01 12 521648.130000
 2018 01 16 161659·130000
 2018 01 17 191657.600000
 2018 01 18 401656·310000
 2018 01 19 361660.680000
 2018 01 22 131673.700000
 2018 01 23 301678·940000
 2018 01 24 261685·080000
 2018 01 25 711681·950000
 2018 01 26 421694·230000
 2018 01 29 261693·820000
 2018 01 30 451681.600000
 2018 01 31 71674·710000
 2018 02 01 861671·630000
 2018 02 02 211660.520000
 2018 02 05 401630.130000
 2018 02 06 191593·530000
 2018 02 07 511607.920000
 2018 02 08 511584.630000
 2018 02 09 831557.130000
 2018 02 12 91576.510000
 2018 02 13 691574.690000
 2018 02 14 811595·570000
 2018 02 15 651612·630000
 2018 02 16 01625·890000
 2018 02 20 961616.810000
 2018 02 21 971622.670000
 2018 02 22 81613·130000
 2018 02 23 451621.950000
 2018 02 26 151639·810000
 2018 02 27 131644.310000
 2018 02 28 531627.400000
 2018 03 01 171609.600000
 2018 03 02 311594·060000
 2018 03 05 671612·690000
 2018 03 06 721615·550000
 2018 03 07 181617·490000
 2018 03 08 761622.140000
 2018 03 09 211648·470000
 2018 03 12 581654.329956
 2018 03 13 731657·670044
 2018 03 14 71643.849976
 2018 03 15 641634·890015
 2018 03 16 301634·557617
 2018 03 19 311625.709961
 2018 03 20 61614.189941
 2018 03 21 81623·000000
 2018 03 22 331605·068604
 2018 03 23 701576·229980
 2018 03 26 791577.920044
 2018 03 27 911584.339966
 2018 03 28 341559.300049
 2018 03 29 881575·750000
 2018 04 02 581563.689941
 2018 04 03 761552·010010
 2018 04 05 301582·949951
 2018 04 09 121571·650024
 2018 04 10 01579·589966
 2018 04 11 511577·750000
 2018 04 12 381585.729980
 2018 04 13 921588.709961
 2018 04 16 851592·310059
 2018 04 17 291608.439941
 2018 04 18 31611·739990
 2018 04 19 31605·449951
 2018 04 20 221597.479980
 2018 04 23 481591·640015
 2018 04 24 941592.170044
 2018 04 25 451570.030029
 2018 04 26 411586.829956
 2018 04 27 711587.439941
 2018 05 01 51574·400024
 2018 05 02 451578.849976
 2018 05 03 991565.000000
 2018 05 04 851585.369995
 2018 05 07 551593·729980
 2018 05 09 521604·660034
 2018 05 10 781618·658203
 2018 05 11 31622·079834
 2018 05 14 891627·060059
 2018 05 15 411618.306885
 2018 05 16 841620·270020
 2018 05 17 641623·280029
 2018 05 18 761616·878660
 2018 05 21 141628·480591
 2018 05 22 491630.256836
 2018 05 23 301624.000000
 2018 05 25 91620.949829
 2018 05 29 951616.145752
 2018 05 30 301625.369995
 2018 05 31 891622.060059
 2018 06 01 81628·510742
 2018 06 04 351635·739990
 2018 06 05 81638.912960
 2018 06 06 541651.260010
 2018 06 07 171655·757690
 2018 06 08 91655·020020
 2018 06 11 901660.469971
 2018 06 12 631662·099976
 2018 06 13 51662·520020
 2018 06 14 191660·801270
 2018 06 15 81657·660034
 2018 06 18 781654.797607
 2018 06 19 661653.229980
 2018 06 20 881656.216190
 2018 06 21 171653.069950
 2018 06 22 891648·769043
 2018 06 25 201640·189941
 2018 06 26 671629.300049
 2018 06 27 11636·449951
 2018 06 28 61622.369995
 2018 06 29 101633·099976
 2018 07 02 331624.550049
 2018 07 03 651630.229980
 2018 07 05 701632.520020
 2018 07 06 61648·449950
 2018 07 09 851660·670044
 2018 07 10 421666.494385
 2018 07 11 411661.609985
 2018 07 12 21666·719971
 2018 07 13 481670·250000
 2018 07 16 871668.750000
 2018 07 17 91674.010010
 2018 07 18 171676.000000
 2018 07 19 741674.800049
 2018 07 20 821672.829956
 2018 07 23 861672.010010
 2018 07 24 951682.469971
 2018 07 25 371689.420040
 2018 07 26 351689.959960
 2018 07 27 101689.290040
 2018 07 30 51673.739990


 2018 07 31 371675·699950
 2018 08 01 761676·270020
 2018 08 02 441680.589966
 2018 08 03 421685·040039
 2018 08 06 11693·290039
 2018 08 07 631699.449951
 2018 08 08 761698.680054
 2018 08 09 241700·030029
 2018 08 10 791692·339966
 2018 08 13 771689·189940
 2018 08 14 181689·300049
 2018 08 15 961685.729980
 2018 08 16 461692·619995
 2018 08 17 241695·439941
 2018 08 20 91698·630005
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 * Invokana Attorneys * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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