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  77178·960007
 1987 09 11  64181·470001
 1987 09 14  41182·250000
 1987 09 15  29181.789993
 1987 09 16  74180·630005
 1987 09 17  24178.449997
 1987 09 18  29178·770004
 1987 09 21  67178.970001
 1987 09 22  0179.419998
 1987 09 23  46180·619995
 1987 09 24  81181.009995
 1987 09 25  67180.330002
 1987 09 28  6182.610001
 1987 09 29  10182.360001
 1987 09 30  8181·460007
 1987 10 01  72184.139999
 1987 10 02  66184·949997
 1987 10 05  23184.940002
 1987 10 06  51184·800003
 1987 10 07  52180.550003
 1987 10 08  81180.220001
 1987 10 09  18177.929993
 1987 10 12  70176·070007
 1987 10 13  0177.250000
 1987 10 14  76177.250000
 1987 10 15  49172·699997
 1987 10 16  54169·190002
 1987 10 19  36160·679993
 1987 10 20  2139·720001
 1987 10 21  0145.470001
 1987 10 22  16145.330002
 1987 10 23  3140.240005
 1987 10 26  35138.949997
 1987 10 27  77132·410004
 1987 10 28  94130·869995
 1987 10 29  72136.309998
 1987 10 30  74140.929993
 1987 11 02  11142·250000
 1987 11 03  50142.259995
 1987 11 04  36139.589996
 1987 11 05  45142·169998
 1987 11 06  59142.979996
 1987 11 09  73139.910004
 1987 11 10  14136·320007
 1987 11 11  98136·339996
 1987 11 12  3139·389999
 1987 11 13  76139·169998
 1987 11 16  51139.240005
 1987 11 17  9137·919998
 1987 11 18  50137.130005
 1987 11 19  95137·139999
 1987 11 20  15135.050003
 1987 11 23  78135.580002
 1987 11 24  30138.080002
 1987 11 25  95137.490005
 1987 11 27  1136.460007
 1987 11 30  31134·729996
 1987 12 01  1130·970001
 1987 12 02  63131·080002
 1987 12 03  27130·839996
 1987 12 04  17126.550003
 1987 12 07  45127.400002
 1987 12 08  12130.410004
 1987 12 09  39133.100006
 1987 12 10  13133·139999
 1987 12 11  67131.130005
 1987 12 14  80134.679993
 1987 12 15  5136.380005
 1987 12 16  19138·139999
 1987 12 17  0138·429993
 1987 12 18  30139.250000
 1987 12 21  19139·770004
 1987 12 22  59139.630005
 1987 12 23  0141.389999
 1987 12 24  49141·369995
 1987 12 28  1140·940002
 1987 12 29  86137·649994
 1987 12 30  49138·820007
 1987 12 31  51138.820007
 1988 01 04 94143·320007
 1988 01 05 73146·320007
 1988 01 06 53145·589996
 1988 01 07 73146.389999
 1988 01 08 67146·350006
 1988 01 11 21139.229996
 1988 01 12 45139·229996
 1988 01 13 79139·720001
 1988 01 14 16138·929993
 1988 01 15 56142.289993
 1988 01 18 80142.029999
 1988 01 19 56142.309998
 1988 01 20 59140·639999
 1988 01 21 28137.929993
 1988 01 22 41139·190002
 1988 01 25 17142.220001
 1988 01 26 39141·960007
 1988 01 27 12142.360001
 1988 01 28 34142·750000
 1988 01 29 0144.539993
 1988 02 01 27145.270004
 1988 02 02 9144·309998
 1988 02 03 91144.899994
 1988 02 04 68142·850006
 1988 02 05 17143.360001
 1988 02 08 45142·139999
 1988 02 09 68142·330002
 1988 02 10 8144·979996
 1988 02 11 26145.570007
 1988 02 12 69146.139999
 1988 02 16 46146·649994
 1988 02 17 34147.529999
 1988 02 18 1146.679993
 1988 02 19 57147·679993
 1988 02 22 34149·759995
 1988 02 23 84149.929993
 1988 02 24 9150.190002
 1988 02 25 9151.250000
 1988 02 26 62148·949997
 1988 02 29 21151.429993
 1988 03 01 46151.580002
 1988 03 02 52152.190002
 1988 03 03 86152.199997
 1988 03 04 31152.160004
 1988 03 07 29151·960007
 1988 03 08 34153.259995
 1988 03 09 90153.729996
 1988 03 10 29153.119995
 1988 03 11 4150.710007
 1988 03 14 32151·440002
 1988 03 15 78151.449997
 1988 03 16 52152.610001
 1988 03 17 39154.000000
 1988 03 18 46154.649994
 1988 03 21 83153·929993
 1988 03 22 63153·149994
 1988 03 23 28153.330002
 1988 03 24 1153.029999
 1988 03 25 62150.270004
 1988 03 28 50147·839996
 1988 03 29 92148·720001
 1988 03 30 48149·119995
 1988 03 31 96147.970001
 1988 04 04 26147·970001
 1988 04 05 73147.529999
 1988 04 06 62150·850006
 1988 04 07 91151·759995
 1988 04 08 29153.380005
 1988 04 11 41153·589996
 1988 04 12 44154.389999
 1988 04 13 80154·320007
 1988 04 14 21154.210007
 1988 04 15 90148.350006
 1988 04 18 18148·080002
 1988 04 19 19149·429993
 1988 04 20 90147·559998
 1988 04 21 39148.220001
 1988 04 22 36148.380005
 1988 04 25 90149·559998
 1988 04 26 50150.440002
 1988 04 27 33150·539993
 1988 04 28 73150·029999
 1988 04 29 99149·529999
 1988 05 02 38149·169998
 1988 05 03 40150·229996
 1988 05 04 28150·070007
 1988 05 05 78148·750000
 1988 05 06 18148.660004
 1988 05 09 55147·559998
 1988 05 10 28147·410004
 1988 05 11 83147·050003
 1988 05 12 76145·520004
 1988 05 13 96146·570007
 1988 05 16 23147·429993
 1988 05 17 97148.330002
 1988 05 18 26146.020004
 1988 05 19 9144.259995
 1988 05 20 88144·809998
 1988 05 23 26144·520004
 1988 05 24 6144.660004
 1988 05 25 62145.619995
 1988 05 26 24145·520004
 1988 05 27 1145.460007
 1988 05 31 79149.089996
 1988 06 01 48151.770004
 1988 06 02 56151·570007
 1988 06 03 79151.809998
 1988 06 06 32151.949997
 1988 06 07 89152.119995
 1988 06 08 34154·470001
 1988 06 09 42154.690002
 1988 06 10 79155.279999
 1988 06 13 26154·750000
 1988 06 14 34156.779999
 1988 06 15 97156.160004
 1988 06 16 57156.160004
 1988 06 17 31154·449997
 1988 06 20 56154·320007
 1988 06 21 74154.809998
 1988 06 22 30157.410004
 1988 06 23 96157.059998
 1988 06 24 26156.839996
 1988 06 27 32156·289993
 1988 06 28 85155.800003
 1988 06 29 41156·080002
 1988 06 30 93156.520004
 1988 07 01 50156.649994
 1988 07 05 34157.580002
 1988 07 06 10157·860001
 1988 07 07 35155·860001
 1988 07 08 37155·899994
 1988 07 11 17155·589996
 1988 07 12 72155·210007
 1988 07 13 49154.509995
 1988 07 14 23155.039993
 1988 07 15 95155.720001
 1988 07 18 21155·720001
 1988 07 19 64155·250000
 1988 07 20 66154·570007
 1988 07 21 58154.500000
 1988 07 22 78152.850006
 1988 07 25 27151.970001
 1988 07 26 47152.350006
 1988 07 27 16152.259995
 1988 07 28 84152·389999
 1988 07 29 16155.080002
 1988 08 01 72155·520004
 1988 08 02 10155.979996
 1988 08 03 11155.970001
 1988 08 04 29156.369995
 1988 08 05 73155.399994
 1988 08 08 1155·490005
 1988 08 09 51154·470001
 1988 08 10 94152.539993
 1988 08 11 7150.479996
 1988 08 12 77150.440002
 1988 08 15 24150.300003
 1988 08 16 60150·089996
 1988 08 17 56149·889999
 1988 08 18 51150·330002
 1988 08 19 75150.179993
 1988 08 22 2149·500000
 1988 08 23 25147.970001
 1988 08 24 61149·580002
 1988 08 25 72149.580002
 1988 08 26 21149·050003
 1988 08 29 48150.320007
 1988 08 30 70150·600006
 1988 08 31 9150·990005
 1988 09 01 42150.059998
 1988 09 02 80151.460007
 1988 09 06 66152·419998
 1988 09 07 6152.559998
 1988 09 08 16152·440002
 1988 09 09 3153·410004
 1988 09 12 62153·229996
 1988 09 13 7153.110001
 1988 09 14 18154.089996
 1988 09 15 23154·220001
 1988 09 16 95154·740005
 1988 09 19 80154.710007
 1988 09 20 49154·419998
 1988 09 21 73154.770004
 1988 09 22 29154.820007
 1988 09 23 21154.630005
 1988 09 26 33154.440002
 1988 09 27 9154.119995
 1988 09 28 52154.029999
 1988 09 29 47155.929993
 1988 09 30 22156·880005
 1988 10 03 13155.699997
 1988 10 04 75155.389999
 1988 10 05 4155·759995
 1988 10 06 90155.820007
 1988 10 07 91158.449997
 1988 10 10 38158·639999
 1988 10 11 61158·520004
 1988 10 12 38158·369995
 1988 10 13 74157·179993
 1988 10 14 3157·789993
 1988 10 17 11157·539993
 1988 10 18 92158.839996
 1988 10 19 21159·419998
 1988 10 20 58160.539993
 1988 10 21 74160·860001
 1988 10 24 1161·000000
 1988 10 25 11160·440002
 1988 10 26 16160·289993
 1988 10 27 93159·699997
 1988 10 28 42158.559998
 1988 10 31 52158·360001
 1988 11 01 14158·610001
 1988 11 02 39158·539993
 1988 11 03 14158.949997
 1988 11 04 76158.449997
 1988 11 07 16157·110001
 1988 11 08 5156·580002
 1988 11 09 43156.330002
 1988 11 10 39155.869995
 1988 11 11 10155·610001
 1988 11 14 10153·300003
 1988 11 15 79152.910004
 1988 11 16 22152·759995
 1988 11 17 8151·089996
 1988 11 18 98151·460007
 1988 11 21 98151·440002
 1988 11 22 33151.789993
 1988 11 23 48152·729996
 1988 11 25 40152.509995
 1988 11 28 1152·369995
 1988 11 29 3153.559998
 1988 11 30 94155.149994
 1988 12 01 27154·990005
 1988 12 02 12154·619995
 1988 12 05 88156·070007
 1988 12 06 33157·089996
 1988 12 07 81157·699997
 1988 12 08 81157.360001
 1988 12 09 71157.119995
 1988 12 12 77157·610001
 1988 12 13 45156·550003
 1988 12 14 86156.410004
 1988 12 15 58156·029999
 1988 12 16 66156·479996
 1988 12 19 87157.740005
 1988 12 20 24158·419998
 1988 12 21 80157.190002
 1988 12 22 61157·199997
 1988 12 23 4157.419998
 1988 12 27 23157.470001
 1988 12 28 95157.190002
 1988 12 29 51158.279999
 1988 12 30 12158.460007
 1989 01 03  33157·809998
 1989 01 04  83158.759995
 1989 01 05  49159.690002
 1989 01 06  57160.039993
 1989 01 09  28160·050003
 1989 01 10  52159.949997
 1989 01 11  92160.100006
 1989 01 12  8161·300003
 1989 01 13  9161·100006
 1989 01 16  33161·529999
 1989 01 17  43161·220001
 1989 01 18  58162·490005
 1989 01 19  2163.160004
 1989 01 20  83162·759995
 1989 01 23  91163·119995
 1989 01 24  28163·350006
 1989 01 25  58163·770004
 1989 01 26  83165·410004
 1989 01 27  48167.289993
 1989 01 30  60166·889999
 1989 01 31  50168·199997
 1989 02 01  41168·669998
 1989 02 02  51168·639999
 1989 02 03  25168·610001
 1989 02 06  81168·389999
 1989 02 07  87170.149994
 1989 02 08  65170·320007
 1989 02 09  17169.449997
 1989 02 10  74167·919998
 1989 02 13  78166·089996
 1989 02 14  76166.800003
 1989 02 15  53166·970001
 1989 02 16  82167·470001
 1989 02 17  96168.449997
 1989 02 21  98168·460007
 1989 02 22  80167.949997
 1989 02 23  78165.960007
 1989 02 24  48165.960007
 1989 02 27  69163·960007
 1989 02 28  65164·580002
 1989 03 01  64165.110001
 1989 03 02  65165.270004
 1989 03 03  51165.779999
 1989 03 06  4167.460007
 1989 03 07  64167·690002
 1989 03 08  5167.979996
 1989 03 09  32167.539993
 1989 03 10  14167·169998
 1989 03 13  30168·250000
 1989 03 14  47168·300003
 1989 03 15  26168·580002
 1989 03 16  41170·089996
 1989 03 17  36169·919998
 1989 03 20  0166.350006
 1989 03 21  70165.970001
 1989 03 22  53165.610001
 1989 03 23  83165.610001
 1989 03 27  95165·119995
 1989 03 28  26165·990005
 1989 03 29  44166.240005
 1989 03 30  96166.789993
 1989 03 31  88167·619995
 1989 04 03  84168.649994
 1989 04 04  34168.449997
 1989 04 05  26168.520004
 1989 04 06  61168.470001
 1989 04 07  55169.210007
 1989 04 10  67169.460007
 1989 04 11  49169·949997
 1989 04 12  21170·410004
 1989 04 13  79170.169998
 1989 04 14  12171.509995
 1989 04 17  63171.500000
 1989 04 18  0173·500000
 1989 04 19  16174·250000
 1989 04 20  63174·479996
 1989 04 21  96175.240005
 1989 04 24  53175·240005
 1989 04 25  57175·300003
 1989 04 26  40174·339996
 1989 04 27  97175.910004
 1989 04 28  63175.729996
 1989 05 01  12175·740005
 1989 05 02  85176.119995
 1989 05 03  42175·360001
 1989 05 04  37175.399994
 1989 05 05  21176·559998
 1989 05 08  69175·160004
 1989 05 09  31174.779999
 1989 05 10  5174.360001
 1989 05 11  46174.940002
 1989 05 12  86178.169998
 1989 05 15  89179.330002
 1989 05 16  25179.330002
 1989 05 17  75180·429993
 1989 05 18  55180·779999
 1989 05 19  67182.270004
 1989 05 22  78183·130005
 1989 05 23  21182·600006
 1989 05 24  19181·330002
 1989 05 25  40181.639999
 1989 05 26  71182·750000
 1989 05 30  22183.250000
 1989 05 31  49182.770004
 1989 06 01  9183.539993
 1989 06 02  36185.199997
 1989 06 05  40185.339996
 1989 06 06  38184.570007
 1989 06 07  99186·100006
 1989 06 08  29186·250000
 1989 06 09  64186·179993
 1989 06 12  5185.949997
 1989 06 13  60185·729996
 1989 06 14  31184.970001
 1989 06 15  7184.410004
 1989 06 16  94183.039993
 1989 06 19  69183·169998
 1989 06 20  50183·580002
 1989 06 21  6183·089996
 1989 06 22  76183.309998
 1989 06 23  24186·020004
 1989 06 26  17186·160004
 1989 06 27  24186·660004
 1989 06 28  43186·350006
 1989 06 29  52184·949997
 1989 06 30  89181·779999
 1989 07 03  49181·369995
 1989 07 05  15182.220001
 1989 07 06  3182.619995
 1989 07 07  47184.789993
 1989 07 10  95185.500000
 1989 07 11  36187·139999
 1989 07 12  52187·220001
 1989 07 13  98187.350006
 1989 07 14  98188·029999
 1989 07 17  75188·619995
 1989 07 18  0188·399994
 1989 07 19  74190·059998
 1989 07 20  22190·830002
 1989 07 21  26189·919998
 1989 07 24  73189·919998
 1989 07 25  31189·960007
 1989 07 26  55190·820007
 1989 07 27  9192·880005
 1989 07 28  19193·350006
 1989 07 31  51195·009995
 1989 08 01  10195.990005
 1989 08 02  68194·309998
 1989 08 03  16194·869995
 1989 08 04  41195·029999
 1989 08 07  24196·970001
 1989 08 08  71197·210007
 1989 08 09  63197.809998
 1989 08 10  31197·399994
 1989 08 11  60198·270004
 1989 08 14  13195.350006
 1989 08 15  86195·039993
 1989 08 16  80195.699997
 1989 08 17  7195·690002
 1989 08 18  14195.570007
 1989 08 21  35195·699997
 1989 08 22  68193·039993
 1989 08 23  77194.809998
 1989 08 24  16198.210007
 1989 08 25  85198·770004
 1989 08 28  2198·500000
 1989 08 29  8198.520004
 1989 08 30  90198·589996
 1989 08 31  37198·350006
 1989 09 01  14199.559998
 1989 09 05  63199.759995
 1989 09 06  29199·050003
 1989 09 07  17197·869995
 1989 09 08  61197.350006
 1989 09 11  29197.259995
 1989 09 12  53197.580002
 1989 09 13  74197.970001
 1989 09 14  23195.800003
 1989 09 15  21195·149994
 1989 09 18  6195.690002
 1989 09 19  84196.389999
 1989 09 20  8195·990005
 1989 09 21  75196.679993
 1989 09 22  56196.220001
 1989 09 25  48196·029999
 1989 09 26  48195·949997
 1989 09 27  55195·220001
 1989 09 28  99196.910004
 1989 09 29  91197.910004
 1989 10 02  98198·410004
 1989 10 03  48200·300003
 1989 10 04  53201·699997
 1989 10 05  62201·860001
 1989 10 06  41202.720001
 1989 10 09  67203·100006
 1989 10 10  62203·449997
 1989 10 11  39202.750000
 1989 10 12  83201.610001
 1989 10 13  51200·839996
 1989 10 16  95193.050003
 1989 10 17  20193·039993
 1989 10 18  56193·300003
 1989 10 19  61196·410004
 1989 10 20  47195.960007
 1989 10 23  32196·110001
 1989 10 24  17194·380005
 1989 10 25  87193·750000
 1989 10 26  37192.880005
 1989 10 27  25190·610001
 1989 10 30  47189·750000
 1989 10 31  40191.539993
 1989 11 01  8192.169998
 1989 11 02  73191·949997
 1989 11 03  52191·119995
 1989 11 06  59190·240005
 1989 11 07  31188·580002
 1989 11 08  79191·000000
 1989 11 09  66190·789993
 1989 11 10  7190·990005
 1989 11 13  99191.589996
 1989 11 14  66191.630005
 1989 11 15  43191.720001
 1989 11 16  72191·919998
 1989 11 17  31192.479996
 1989 11 20  86192·399994
 1989 11 21  66191.380005
 1989 11 22  65192.110001
 1989 11 24  71193.259995
 1989 11 27  13194.229996
 1989 11 28  41194·320007
 1989 11 29  26194·100006
 1989 11 30  89194.300003
 1989 12 01  49196·770004
 1989 12 04  0196.729996
 1989 12 05  18197·139999
 1989 12 06  79196·039993
 1989 12 07  18196·009995
 1989 12 08  0195.770004
 1989 12 11  27195·339996
 1989 12 12  60196·500000
 1989 12 13  71197.440002
 1989 12 14  23196.860001
 1989 12 15  68196·199997
 1989 12 18  75195·520004
 1989 12 19  83191.750000
 1989 12 20  74191·550003
 1989 12 21  77192·300003
 1989 12 22  95193.889999
 1989 12 26  55194·110001
 1989 12 27  86194.809998
 1989 12 28  18195.720001
 1989 12 29  13197.279999
 1990 01 02 12200.330002
 1990 01 03 15200.869995
 1990 01 04 79200.110001
 1990 01 05 48198·559998
 1990 01 08 5197.649994
 1990 01 09 42197.660004
 1990 01 10 72195.509995
 1990 01 11 45195.320007
 1990 01 12 8194.500000
 1990 01 15 76189·949997
 1990 01 16 36190·059998
 1990 01 17 73190.850006
 1990 01 18 23188.729996
 1990 01 19 46189.880005
 1990 01 22 33189·660004
 1990 01 23 25185·820007
 1990 01 24 74185.119995
 1990 01 25 11185·080002
 1990 01 26 51183.220001
 1990 01 29 22182·330002
 1990 01 30 13181.160004
 1990 01 31 50182.509995
 1990 02 01 3182.929993
 1990 02 02 7184·550003
 1990 02 05 13184·710007
 1990 02 06 72184.250000
 1990 02 07 28185·570007
 1990 02 08 48186.869995
 1990 02 09 77186·229996
 1990 02 12 8185.809998
 1990 02 13 87184·580002
 1990 02 14 42185.399994
 1990 02 15 29186.410004
 1990 02 16 13186.720001
 1990 02 20 69185·369995
 1990 02 21 5182·889999
 1990 02 22 19184.220001
 1990 02 23 71181.839996
 1990 02 26 87182·850006
 1990 02 27 84184.529999
 1990 02 28 24185·410004
 1990 03 01 88186.059998
 1990 03 02 78186.949997
 1990 03 05 46187.330002
 1990 03 06 43188·110001
 1990 03 07 94188.610001
 1990 03 08 6189·539993
 1990 03 09 86189·440002
 1990 03 12 1188.889999
 1990 03 13 48188.789993
 1990 03 14 58188·220001
 1990 03 15 24188.839996
 1990 03 16 50190.300003
 1990 03 19 30191.149994
 1990 03 20 47191·490005
 1990 03 21 2190·429993
 1990 03 22 64189.279999
 1990 03 23 47188·050003
 1990 03 26 12189·139999
 1990 03 27 91189·929993
 1990 03 28 45190.279999
 1990 03 29 31190.059998
 1990 03 30 14189.690002
 1990 04 02 85189·139999
 1990 04 03 16190.869995
 1990 04 04 39191.139999
 1990 04 05 43190·360001
 1990 04 06 2189.800003
 1990 04 09 30189.690002
 1990 04 10 52189·949997
 1990 04 11 10190·289993
 1990 04 12 87191·309998
 1990 04 16 60192.619995
 1990 04 17 76191·520004
 1990 04 18 54191·589996
 1990 04 19 9189.289993
 1990 04 20 8188.089996
 1990 04 23 44186·339996
 1990 04 24 37185.059998
 1990 04 25 62184.839996
 1990 04 26 99185·270004
 1990 04 27 12185.149994
 1990 04 30 48183.910004
 1990 05 01 65184.789993
 1990 05 02 83185.610001
 1990 05 03 62186.940002
 1990 05 04 99187.649994
 1990 05 07 63188·990005
 1990 05 08 36189·429993
 1990 05 09 99189.860001
 1990 05 10 29190.880005
 1990 05 11 24194·520004
 1990 05 14 58197·580002
 1990 05 15 57196·070007
 1990 05 16 0195.899994
 1990 05 17 42197·000000
 1990 05 18 74196.190002
 1990 05 21 92198.389999
 1990 05 22 99199·399994
 1990 05 23 38198·940002
 1990 05 24 36199·119995
 1990 05 25 84198.710007
 1990 05 29 41199.630005
 1990 05 30 54200.389999
 1990 05 31 17200.220001
 1990 06 01 42201.020004
 1990 06 04 62203·429993
 1990 06 05 61203.960007
 1990 06 06 19203.009995
 1990 06 07 96202·750000
 1990 06 08 27201.460007
 1990 06 11 52200·529999
 1990 06 12 68203.220001
 1990 06 13 3203·330002
 1990 06 14 21202·470001
 1990 06 15 46201·350006
 1990 06 18 12201·199997
 1990 06 19 45198·970001
 1990 06 20 60199·460007
 1990 06 21 87199.750000
 1990 06 22 29200.910004
 1990 06 25 29197·800003
 1990 06 26 79197·440002
 1990 06 27 46197.139999
 1990 06 28 17198.190002
 1990 06 29 85198.919998
 1990 07 02 43199·179993
 1990 07 03 15199·639999
 1990 07 05 3199·470001
 1990 07 06 71198.850006
 1990 07 09 39199·410004
 1990 07 10 13199.229996
 1990 07 11 38199·960007
 1990 07 12 69202·119995
 1990 07 13 80204.160004
 1990 07 16 86204·240005
 1990 07 17 95204.080002
 1990 07 18 85202·970001
 1990 07 19 4201·520004
 1990 07 20 3202.149994
 1990 07 23 76199.660004
 1990 07 24 50196·410004
 1990 07 25 74197·059998
 1990 07 26 56197·160004
 1990 07 27 7196·440002
 1990 07 30 21195·800003
 1990 07 31 78196·690002
 1990 08 01 66196·529999
 1990 08 02 37195·660004
 1990 08 03 81193.300003
 1990 08 06 28189.509995
 1990 08 07 77185·639999
 1990 08 08 42186·110001
 1990 08 09 35187·149994
 1990 08 10 63186·910004
 1990 08 13 57184.649994
 1990 08 14 22187.139999
 1990 08 15 15187·800003
 1990 08 16 45186·929993
 1990 08 17 1182.820007
 1990 08 20 3180.770004
 1990 08 21 78180·009995
 1990 08 22 62177·570007
 1990 08 23 28173.539993
 1990 08 24 35170.529999
 1990 08 27 5176·839996
 1990 08 28 28176·550003
 1990 08 29 83178·360001
 1990 08 30 94177·800003
 1990 08 31 4176·820007
 1990 09 04 80177·020004
 1990 09 05 34177.839996
 1990 09 06 79177.759995
 1990 09 07 5177.570007
 1990 09 10 80178·979996
 1990 09 11 75176.929993
 1990 09 12 17177·020004
 1990 09 13 66177·020004
 1990 09 14 18174·979996
 1990 09 17 26174·380005
 1990 09 18 57174·660004
 1990 09 19 68174·910004
 1990 09 20 5173·649994
 1990 09 21 30171·130005
 1990 09 24 76170.570007
 1990 09 25 18168.619995
 1990 09 26 80168·619995
 1990 09 27 58168.050003
 1990 09 28 72167.110001
 1990 10 01 47171.789993
 1990 10 02 5174.360001
 1990 10 03 2172.440002
 1990 10 04 73170·830002
 1990 10 05 11171·339996
 1990 10 08 69171.580002
 1990 10 09 83170.839996
 1990 10 10 28166·779999
 1990 10 11 94164·360001
 1990 10 12 84163·860001
 1990 10 15 44165·610001
 1990 10 16 13165.479996
 1990 10 17 1163.979996
 1990 10 18 88166.399994
 1990 10 19 54169·690002
 1990 10 22 27171.389999
 1990 10 23 63171.039993
 1990 10 24 44170.270004
 1990 10 25 8170·419998
 1990 10 26 97168.740005
 1990 10 29 38167.100006
 1990 10 30 41165.289993
 1990 10 31 25166·070007
 1990 11 01 73166.820007
 1990 11 02 8169·360001
 1990 11 05 90170.839996
 1990 11 06 48171·009995
 1990 11 07 30169·610001
 1990 11 08 78168.529999
 1990 11 09 30170.639999
 1990 11 12 48174.029999
 1990 11 13 69174.020004
 1990 11 14 80175·309998
 1990 11 15 23174.809998
 1990 11 16 17173.949997
 1990 11 19 14174.289993
 1990 11 20 72174.250000
 1990 11 21 58172.479996
 1990 11 23 76172.979996
 1990 11 26 17172·660004
 1990 11 27 34173·830002
 1990 11 28 48174·759995
 1990 11 29 69173.789993
 1990 11 30 53176.169998
 1990 12 03 74177.479996
 1990 12 04 30178·440002
 1990 12 05 64180·550003
 1990 12 06 21182·830002
 1990 12 07 23180·169998
 1990 12 10 67179.970001
 1990 12 11 56179·970001
 1990 12 12 49180.580002
 1990 12 13 37180.839996
 1990 12 14 47180·339996
 1990 12 17 63178·889999
 1990 12 18 85180.529999
 1990 12 19 99180·940002
 1990 12 20 83181.089996
 1990 12 21 31181·830002
 1990 12 24 5181.490005
 1990 12 26 15181·460007
 1990 12 27 13181·220001
 1990 12 28 27180·059998
 1990 12 31 11180.860001
 1991 01 02  16180.970001
 1991 01 03  0179.000000
 1991 01 04  47176.800003
 1991 01 07  26176·259995
 1991 01 08  59173·690002
 1991 01 09  31175.800003
 1991 01 10  10172.779999
 1991 01 11  2173·130005
 1991 01 14  27173.130005
 1991 01 15  20171·990005
 1991 01 16  59173·910004
 1991 01 17  13179·779999
 1991 01 18  24181.639999
 1991 01 21  4181·630005
 1991 01 22  63181·429993
 1991 01 23  61181.509995
 1991 01 24  84184.160004
 1991 01 25  47185.020004
 1991 01 28  18185·369995
 1991 01 29  71184.910004
 1991 01 30  63187·750000
 1991 01 31  36189.479996
 1991 02 01  41190·279999
 1991 02 04  92192.630005
 1991 02 05  42194·470001
 1991 02 06  84197·720001
 1991 02 07  78200.259995
 1991 02 08  1198·139999
 1991 02 11  29202.929993
 1991 02 12  29203.899994
 1991 02 13  97203·509995
 1991 02 14  98204·070007
 1991 02 15  53203·679993
 1991 02 19  34203.919998
 1991 02 20  92203·720001
 1991 02 21  8202·279999
 1991 02 22  74204.539993
 1991 02 25  87204·309998
 1991 02 26  82202.789993
 1991 02 27  82203.220001
 1991 02 28  71204·169998
 1991 03 01  0204·750000
 1991 03 04  13205·759995
 1991 03 05  95209·080002
 1991 03 06  52210.169998
 1991 03 07  12208·910004
 1991 03 08  52209.550003
 1991 03 11  47207.710007
 1991 03 12  48207.029999
 1991 03 13  86207.149994
 1991 03 14  94209.179993
 1991 03 15  63207.320007
 1991 03 18  16206·850006
 1991 03 19  9205·949997
 1991 03 20  59204·300003
 1991 03 21  95205.500000
 1991 03 22  38204.059998
 1991 03 25  94205·850006
 1991 03 26  89208·649994
 1991 03 27  18209.929993
 1991 03 28  19209·149994
 1991 04 01  79208.529999
 1991 04 02  55210·850006
 1991 04 03  32212.130005
 1991 04 04  93212.360001
 1991 04 05  27212·020004
 1991 04 08  50210·679993
 1991 04 09  61210·880005
 1991 04 10  15208.809998
 1991 04 11  26211.130005
 1991 04 12  95212.050003
 1991 04 15  58212.500000
 1991 04 16  67215.309998
 1991 04 17  89217·320007
 1991 04 18  32217·160004
 1991 04 19  97215·910004
 1991 04 22  56213.710007
 1991 04 23  54212.979996
 1991 04 24  30212.600006
 1991 04 25  78212·619995
 1991 04 26  14211.059998
 1991 04 29  83211·449997
 1991 04 30  85209.669998
 1991 05 01  27210·919998
 1991 05 02  96211.979996
 1991 05 03  64211·520004
 1991 05 06  15211·520004
 1991 05 07  94211·520004
 1991 05 08  85210·610001
 1991 05 09  11212.789993
 1991 05 10  65213·070007
 1991 05 13  55209.720001
 1991 05 14  87209.500000
 1991 05 15  62207·070007
 1991 05 16  3206·809998
 1991 05 17  11206·990005
 1991 05 20  34207·309998
 1991 05 21  78208.809998
 1991 05 22  24208·860001
 1991 05 23  85209·759995
 1991 05 24  83209·949997
 1991 05 28  48211.949997
 1991 05 29  46212.940002
 1991 05 30  30215·289993
 1991 05 31  15216.229996
 1991 06 03  86216·229996
 1991 06 04  15215·460007
 1991 06 05  19215·619995
 1991 06 06  37214·520004
 1991 06 07  28213·380005
 1991 06 10  98211·389999
 1991 06 11  55212.190002
 1991 06 12  81211.759995
 1991 06 13  38210.020004
 1991 06 14  91212.300003
 1991 06 17  61212·309998
 1991 06 18  3212.100006
 1991 06 19  3210.520004
 1991 06 20  12208·919998
 1991 06 21  89209.630005
 1991 06 24  84209.630005
 1991 06 25  37206.789993
 1991 06 26  5206·309998
 1991 06 27  13207.369995
 1991 06 28  32207.369995
 1991 07 01  78209.339996
 1991 07 02  41209.339996
 1991 07 03  35209·119995
 1991 07 05  78207.940002
 1991 07 08  87209·320007
 1991 07 09  11209.869995
 1991 07 10  80210·830002
 1991 07 11  79209·660004
 1991 07 12  54211.490005
 1991 07 15  37212.500000
 1991 07 16  97212.570007
 1991 07 17  16212.479996
 1991 07 18  91213·789993
 1991 07 19  62214.050003
 1991 07 22  63213·419998
 1991 07 23  96213·389999
 1991 07 24  36210·990005
 1991 07 25  55211.300003
 1991 07 26  77211.789993
 1991 07 29  50212·490005
 1991 07 30  51214·399994
 1991 07 31  11215.190002
 1991 08 01  66215.240005
 1991 08 02  36216·089996
 1991 08 05  26215·080002
 1991 08 06  48216.600006
 1991 08 07  79217·110001
 1991 08 08  35217·419998
 1991 08 09  71216·520004
 1991 08 12  10215.750000
 1991 08 13  92217·800003
 1991 08 14  54217·880005
 1991 08 15  27217·979996
 1991 08 16  67217.250000
 1991 08 19  6214·910004
 1991 08 20  23211.869995
 1991 08 21  55217·330002
 1991 08 22  14218·000000
 1991 08 23  45219·729996
 1991 08 26  1219·240005
 1991 08 27  43219·070007
 1991 08 28  68220·639999
 1991 08 29  60220·770004
 1991 08 30  68220.570007
 1991 09 03  4221·050003
 1991 09 04  74218.600006
 1991 09 05  27217.570007
 1991 09 06  31217·309998
 1991 09 09  76216·679993
 1991 09 10  2216.399994
 1991 09 11  46214.619995
 1991 09 12  22215.919998
 1991 09 13  23216.289993
 1991 09 16  45214·990005
 1991 09 17  42215·600006
 1991 09 18  97215.750000
 1991 09 19  31217·220001
 1991 09 20  23217.300003
 1991 09 23  65217·089996
 1991 09 24  38216·929993
 1991 09 25  14217·070007
 1991 09 26  79217·100006
 1991 09 27  92217·570007
 1991 09 30  52217.160004
 1991 10 01  9217·899994
 1991 10 02  84218.160004
 1991 10 03  22217·240005
 1991 10 04  71215.570007
 1991 10 07  80213·699997
 1991 10 08  30213·399994
 1991 10 09  81213.199997
 1991 10 10  50213·039993
 1991 10 11  15213·500000
 1991 10 14  38216·179993
 1991 10 15  19218·949997
 1991 10 16  72220.320007
 1991 10 17  25220·520004
 1991 10 18  51220·020004
 1991 10 21  12219·919998
 1991 10 22  43219·199997
 1991 10 23  50218·259995
 1991 10 24  38217·770004
 1991 10 25  60216·210007
 1991 10 28  95217·970001
 1991 10 29  52219·259995
 1991 10 30  94220·339996
 1991 10 31  88220.410004
 1991 11 01  85221.160004
 1991 11 04  19219·779999
 1991 11 05  38219·949997
 1991 11 06  47218.940002
 1991 11 07  93220·949997
 1991 11 08  64222.350006
 1991 11 11  13221.279999
 1991 11 12  12223·279999
 1991 11 13  28223.419998
 1991 11 14  25223·869995
 1991 11 15  90223.199997
 1991 11 18  84216.509995
 1991 11 19  20216·460007
 1991 11 20  64214.139999
 1991 11 21  61214.100006
 1991 11 22  87213·710007
 1991 11 25  26211·839996
 1991 11 26  70212·270004
 1991 11 27  47212.279999
 1991 11 29  73211·710007
 1991 12 02  28214·320007
 1991 12 03  55214·479996
 1991 12 04  92214.600006
 1991 12 05  17213.990005
 1991 12 06  32214·979996
 1991 12 09  58214.649994
 1991 12 10  64213.660004
 1991 12 11  19213·550003
 1991 12 12  70214·589996
 1991 12 13  40216.440002
 1991 12 16  57217.020004
 1991 12 17  5216.649994
 1991 12 18  99215.619995
 1991 12 19  91215.619995
 1991 12 20  92217·850006
 1991 12 23  24222·580002
 1991 12 24  0225.139999
 1991 12 26  23227.229996
 1991 12 27  11228.429993
 1991 12 30  53233·080002
 1991 12 31  81234.779999
 1992 01 02 74234.360001
 1992 01 03 85235·729996
 1992 01 06 91235·809998
 1992 01 07 71235·389999
 1992 01 08 6237·110001
 1992 01 09 7237·570007
 1992 01 10 65236.399994
 1992 01 13 29234.970001
 1992 01 14 8237·750000
 1992 01 15 96238.399994
 1992 01 16 24238·470001
 1992 01 17 36237.419998
 1992 01 20 93237·160004
 1992 01 21 97235.600006
 1992 01 22 44236·350006
 1992 01 23 98237.399994
 1992 01 24 98236.270004
 1992 01 27 79236·139999
 1992 01 28 25235.789993
 1992 01 29 48236.669998
 1992 01 30 87233·820007
 1992 01 31 35234.139999
 1992 02 03 92233·089996
 1992 02 04 41235.279999
 1992 02 05 46236·740005
 1992 02 06 85236.119995
 1992 02 07 97236·449997
 1992 02 10 59235·460007
 1992 02 11 90235.809998
 1992 02 12 74237·929993
 1992 02 13 14237·990005
 1992 02 14 10235.720001
 1992 02 18 56235·509995
 1992 02 19 70232·619995
 1992 02 20 44235.419998
 1992 02 21 24235·619995
 1992 02 24 6234.720001
 1992 02 25 67234·139999
 1992 02 26 13235·949997
 1992 02 27 59236.339996
 1992 02 28 30236·509995
 1992 03 02 84235·339996
 1992 03 03 70235.500000
 1992 03 04 96235.240005
 1992 03 05 39233.210007
 1992 03 06 67231·660004
 1992 03 09 90230·490005
 1992 03 10 41232.570007
 1992 03 11 72231.539993
 1992 03 12 83230.190002
 1992 03 13 76231.149994
 1992 03 16 27230·960007
 1992 03 17 91232.710007
 1992 03 18 27233.330002
 1992 03 19 51233·330002
 1992 03 20 9233.589996
 1992 03 23 84233·589996
 1992 03 24 18233.570007
 1992 03 25 66232.690002
 1992 03 26 70232.600006
 1992 03 27 65231.660004
 1992 03 30 1229.429993
 1992 03 31 97229.779999
 1992 04 01 17229·279999
 1992 04 02 71229.389999
 1992 04 03 44227.199997
 1992 04 06 43229.309998
 1992 04 07 80229·350006
 1992 04 08 65225.119995
 1992 04 09 41226·580002
 1992 04 10 31228.699997
 1992 04 13 16229·320007
 1992 04 14 35233.389999
 1992 04 15 12234.580002
 1992 04 16 11234·580002
 1992 04 20 8234.149994
 1992 04 21 93230.910004
 1992 04 22 1231·160004
 1992 04 23 58231.399994
 1992 04 24 61231·630005
 1992 04 27 79230.179993
 1992 04 28 77229·809998
 1992 04 29 73231.759995
 1992 04 30 8233·350006
 1992 05 01 53233.529999
 1992 05 04 34234.949997
 1992 05 05 80235·550003
 1992 05 06 5235·660004
 1992 05 07 6234.960007
 1992 05 08 91234.869995
 1992 05 11 30235·759995
 1992 05 12 33235·770004
 1992 05 13 48234.830002
 1992 05 14 92234·529999
 1992 05 15 0232.619995
 1992 05 18 0232.779999
 1992 05 19 19234.220001
 1992 05 20 7234·570007
 1992 05 21 88234·020004
 1992 05 22 37233.610001
 1992 05 26 82233.240005
 1992 05 27 30232.300003
 1992 05 28 21234.259995
 1992 05 29 0235.339996
 1992 06 01 23235·149994
 1992 06 02 79235·149994
 1992 06 03 49234.710007
 1992 06 04 72234.009995
 1992 06 05 56233.330002
 1992 06 08 0233·199997
 1992 06 09 46232.820007
 1992 06 10 58230·750000
 1992 06 11 19229·830002
 1992 06 12 60231.320007
 1992 06 15 15231·089996
 1992 06 16 91230.949997
 1992 06 17 74229·339996
 1992 06 18 55226.050003
 1992 06 19 80226·789993
 1992 06 22 27226·600006
 1992 06 23 10227·300003
 1992 06 24 3226.979996
 1992 06 25 91227·259995
 1992 06 26 48226·210007
 1992 06 29 40229.259995
 1992 06 30 48229.800003
 1992 07 01 23231·839996
 1992 07 02 60233·300003
 1992 07 06 1232·080002
 1992 07 07 60232·830002
 1992 07 08 78230.160004
 1992 07 09 96232·529999
 1992 07 10 56233.440002
 1992 07 13 33233·589996
 1992 07 14 81234.690002
 1992 07 15 11234·759995
 1992 07 16 94234·580002
 1992 07 17 86234·509995
 1992 07 20 82233.330002
 1992 07 21 87232.919998
 1992 07 22 26232·550003
 1992 07 23 63231·630005
 1992 07 24 56231·630005
 1992 07 27 32231·990005
 1992 07 28 92234.750000
 1992 07 29 33237.520004
 1992 07 30 3238·139999
 1992 07 31 76238·639999
 1992 08 03 53239·009995
 1992 08 04 90239.130005
 1992 08 05 50238.660004
 1992 08 06 76237.399994
 1992 08 07 98237.809998
 1992 08 10 54235·740005
 1992 08 11 46235.919998
 1992 08 12 15235·940002
 1992 08 13 40235.970001
 1992 08 14 69236.199997
 1992 08 17 68236.979996
 1992 08 18 98236.729996
 1992 08 19 16236.889999
 1992 08 20 3235.300003
 1992 08 21 14236.149994
 1992 08 24 57233.199997
 1992 08 25 89230·759995
 1992 08 26 51231·910004
 1992 08 27 12233.350006
 1992 08 28 49232·960007
 1992 08 31 48233·059998
 1992 09 01 32233·589996
 1992 09 02 10234.869995
 1992 09 03 55236·029999
 1992 09 04 5235·190002
 1992 09 08 91234.509995
 1992 09 09 85234.039993
 1992 09 10 83236.110001
 1992 09 11 98236·470001
 1992 09 14 95239·360001
 1992 09 15 37239·350006
 1992 09 16 63237·570007
 1992 09 17 90237·160004
 1992 09 18 40237·779999
 1992 09 21 91237.779999
 1992 09 22 53237·449997
 1992 09 23 69235.240005
 1992 09 24 45235.800003
 1992 09 25 98235·710007
 1992 09 28 34233.960007
 1992 09 29 48234.399994
 1992 09 30 54235·289993
 1992 10 01 33235.399994
 1992 10 02 12234.169998
 1992 10 05 64231·059998
 1992 10 06 35230·020004
 1992 10 07 96230·229996
 1992 10 08 20230.059998
 1992 10 09 81230·039993
 1992 10 12 83229·759995
 1992 10 13 13231.589996
 1992 10 14 14232.070007
 1992 10 15 86231·639999
 1992 10 16 18232·320007
 1992 10 19 35234.309998
 1992 10 20 75235.850006
 1992 10 21 92235.000000
 1992 10 22 83235·380005
 1992 10 23 36235.080002
 1992 10 26 10236.190002
 1992 10 27 38236·649994
 1992 10 28 47237.250000
 1992 10 29 17238.009995
 1992 10 30 52238.130005
 1992 11 02 86239·080002
 1992 11 03 5239.149994
 1992 11 04 3238·210007
 1992 11 05 56237.410004
 1992 11 06 23237·550003
 1992 11 09 76238·720001
 1992 11 10 45238.929993
 1992 11 11 4240·619995
 1992 11 12 64241.009995
 1992 11 13 3240.850006
 1992 11 16 19240.830002
 1992 11 17 3240·000000
 1992 11 18 45241·089996
 1992 11 19 56241.539993
 1992 11 20 24243.250000
 1992 11 23 85243.119995
 1992 11 24 30244.600006
 1992 11 25 30244·809998
 1992 11 27 86246.160004
 1992 11 30 5246.070007
 1992 12 01 7246·179993
 1992 12 02 43245·919998
 1992 12 03 55245·809998
 1992 12 04 47247.020004
 1992 12 07 88248·360001
 1992 12 08 39249·220001
 1992 12 09 7249·220001
 1992 12 10 15248·369995
 1992 12 11 11247.679993
 1992 12 14 88247.940002
 1992 12 15 42246.869995
 1992 12 16 43247·190002
 1992 12 17 39247.869995
 1992 12 18 84250·789993
 1992 12 21 86250.779999
 1992 12 22 86251·149994
 1992 12 23 61250.899994
 1992 12 24 45250.479996
 1992 12 28 88250.470001
 1992 12 29 27252.149994
 1992 12 30 88250.720001
 1992 12 31 17251·289993
 1993 01 04  25250·380005
 1993 01 05  71249·240005
 1993 01 06  60249·070007
 1993 01 07  67249·509995
 1993 01 08  97247·050003
 1993 01 11  52247.240005
 1993 01 12  38247.479996
 1993 01 13  91248.520004
 1993 01 14  29250·300003
 1993 01 15  24252.229996
 1993 01 18  11251.149994
 1993 01 19  7251·529999
 1993 01 20  71250·919998
 1993 01 21  70250·830002
 1993 01 22  91251·960007
 1993 01 25  60253·410004
 1993 01 26  99254·479996
 1993 01 27  97253·100006
 1993 01 28  17251·990005
 1993 01 29  19252·050003
 1993 02 01  13254.110001
 1993 02 02  36254·389999
 1993 02 03  51256·850006
 1993 02 04  77258.350006
 1993 02 05  39258·239990
 1993 02 08  43257·809998
 1993 02 09  81256.910004
 1993 02 10  55255·850006
 1993 02 11  27257.290009
 1993 02 12  1256·619995
 1993 02 16  21254.949997
 1993 02 17  95248·330002
 1993 02 18  52249.970001
 1993 02 19  17248.070007
 1993 02 22  7248.889999
 1993 02 23  68248.589996
 1993 02 24  16251·300003
 1993 02 25  20252·300003
 1993 02 26  4253·050003
 1993 03 01  67253.509995
 1993 03 02  42255·449997
 1993 03 03  70256.850006
 1993 03 04  98256.640015
 1993 03 05  11256·589996
 1993 03 08  82259.170013
 1993 03 09  46259·790009
 1993 03 10  3260.600006
 1993 03 11  46260·940002
 1993 03 12  11259.519989
 1993 03 15  55258·440002
 1993 03 16  56258.730011
 1993 03 17  39258·329987
 1993 03 18  30258.369995
 1993 03 19  31258.790009
 1993 03 22  21257.140015
 1993 03 23  85256.640015
 1993 03 24  63256.910004
 1993 03 25  27257.519989
 1993 03 26  85257·880005
 1993 03 29  3258.359985
 1993 03 30  61258.359985
 1993 03 31  28260·010010
 1993 04 01  62259·000000
 1993 04 02  38257·750000
 1993 04 05  0252.979996
 1993 04 06  39253·500000
 1993 04 07  88253·029999
 1993 04 08  58253·520004
 1993 04 12  80255·809998
 1993 04 13  91257.230011
 1993 04 14  28257·100006
 1993 04 15  57256·559998
 1993 04 16  27256.619995
 1993 04 19  42256.420013
 1993 04 20  68255.460007
 1993 04 21  55254.509995
 1993 04 22  90254·520004
 1993 04 23  73251.440002
 1993 04 26  23250·380005
 1993 04 27  96249.800003
 1993 04 28  45250·410004
 1993 04 29  91250·529999
 1993 04 30  28252.550003
 1993 05 03  48252·940002
 1993 05 04  92254·529999
 1993 05 05  27255·410004
 1993 05 06  49254.850006
 1993 05 07  7254·169998
 1993 05 10  58255.020004
 1993 05 11  39254.820007
 1993 05 12  72254.940002
 1993 05 13  91254.800003
 1993 05 14  92251·899994
 1993 05 17  6252·029999
 1993 05 18  11252·509995
 1993 05 19  45255.919998
 1993 05 20  69257.649994
 1993 05 21  38257·640015
 1993 05 24  2256.440002
 1993 05 25  37256.839996
 1993 05 26  91259·470001
 1993 05 27  64260·119995
 1993 05 28  10258·959991
 1993 06 01  61260·579987
 1993 06 02  82260·130005
 1993 06 03  42259.839996
 1993 06 04  22259·250000
 1993 06 07  38258.019989
 1993 06 08  92256.010010
 1993 06 09  53255·600006
 1993 06 10  51255.089996
 1993 06 11  10256.019989
 1993 06 14  99256·309998
 1993 06 15  4256·329987
 1993 06 16  34256.059998
 1993 06 17  47256.750000
 1993 06 18  0256·589996
 1993 06 21  26255·300003
 1993 06 22  35255·410004
 1993 06 23  44255.179993
 1993 06 24  23255·929993
 1993 06 25  77256.899994
 1993 06 28  42259·250000
 1993 06 29  19259·290009
 1993 06 30  17259·440002
 1993 07 01  37259·260010
 1993 07 02  68258·459991
 1993 07 06  16257·510010
 1993 07 07  58255·720001
 1993 07 08  14258.230011
 1993 07 09  49258.579987
 1993 07 12  5258.790009
 1993 07 13  47259·579987
 1993 07 14  39260·079987
 1993 07 15  50259·619995
 1993 07 16  80259·149994
 1993 07 19  7257·589996
 1993 07 20  68257·779999
 1993 07 21  59257.630005
 1993 07 22  60257·470001
 1993 07 23  91257·269989
 1993 07 26  84258.760010
 1993 07 27  87258·779999
 1993 07 28  89258·309998
 1993 07 29  73259.459991
 1993 07 30  93259.250000
 1993 08 02  73259·329987
 1993 08 03  36259.600006
 1993 08 04  54259·570007
 1993 08 05  27259.579987
 1993 08 06  80259.429993
 1993 08 09  95260·750000
 1993 08 10  59260·369995
 1993 08 11  42260.440002
 1993 08 12  96260·910004
 1993 08 13  86259·970001
 1993 08 16  39261·529999
 1993 08 17  19262.140015
 1993 08 18  33263.940002
 1993 08 19  52263.730011
 1993 08 20  68263·519989
 1993 08 23  67263.440002
 1993 08 24  30265·399994
 1993 08 25  64266·549988
 1993 08 26  48266.649994
 1993 08 27  15265.859985
 1993 08 30  49266.739990
 1993 08 31  14267·459991
 1993 09 01  4267.760010
 1993 09 02  22268.010010
 1993 09 03  79267.260010
 1993 09 07  22267·079987
 1993 09 08  85265.140015
 1993 09 09  68264·410004
 1993 09 10  31266.769989
 1993 09 13  32267.579987
 1993 09 14  69266.859985
 1993 09 15  60266.350006
 1993 09 16  45266.329987
 1993 09 17  14265.589996
 1993 09 20  54265.950012
 1993 09 21  29263.910004
 1993 09 22  83264·420013
 1993 09 23  61265.760010
 1993 09 24  66265·890015
 1993 09 27  33267·730011
 1993 09 28  32267.890015
 1993 09 29  93268.339996
 1993 09 30  56267.600006
 1993 10 01  54267·980011
 1993 10 04  7268.109985
 1993 10 05  53268.790009
 1993 10 06  99268.309998
 1993 10 07  97267·579987
 1993 10 08  44267.329987
 1993 10 11  11267.679993
 1993 10 12  96268·290009
 1993 10 13  94268·570007
 1993 10 14  6271·079987
 1993 10 15  62273.029999
 1993 10 18  71272.559998
 1993 10 19  2271·279999
 1993 10 20  82269.670013
 1993 10 21  23269.309998
 1993 10 22  76270.160004
 1993 10 25  3268·339996
 1993 10 26  84268·130005
 1993 10 27  40268.390015
 1993 10 28  85270·429993
 1993 10 29  3270.450012
 1993 11 01  50271.209991
 1993 11 02  81271.209991
 1993 11 03  99270.929993
 1993 11 04  34267.309998
 1993 11 05  44264·839996
 1993 11 08  41266·070007
 1993 11 09  44267.459991
 1993 11 10  52267·559998
 1993 11 11  52268·440002
 1993 11 12  38268.829987
 1993 11 15  69268.989990
 1993 11 16  40268.679993
 1993 11 17  88269·049988
 1993 11 18  18267·230011
 1993 11 19  51266·250000
 1993 11 22  3265.549988
 1993 11 23  90264·500000
 1993 11 24  48265.579987
 1993 11 26  89266·149994
 1993 11 29  74267·059998
 1993 11 30  21266.279999
 1993 12 01  24266.920013
 1993 12 02  9266.890015
 1993 12 03  9267.980011
 1993 12 06  68268·799988
 1993 12 07  64268.910004
 1993 12 08  61268·910004
 1993 12 09  90268·720001
 1993 12 10  45267.739990
 1993 12 13  12267·959991
 1993 12 14  22268.160004
 1993 12 15  23266.570007
 1993 12 16  89266.790009
 1993 12 17  38268.260010
 1993 12 20  90268.670013
 1993 12 21  40268·190002
 1993 12 22  63268·559998
 1993 12 23  35269.450012
 1993 12 27  92270.549988
 1993 12 28  98271.190002
 1993 12 29  55271·429993
 1993 12 30  24271·420013
 1993 12 31  78271.679993
 1994 01 03 78270.299988
 1994 01 04 78269·700012
 1994 01 05 47270.079987
 1994 01 06 23270.760010
 1994 01 07 87271·339996
 1994 01 10 71273·790009
 1994 01 11 75273·799988
 1994 01 12 27273·880005
 1994 01 13 57273.420013
 1994 01 14 94274·350006
 1994 01 17 1274.119995
 1994 01 18 17274.149994
 1994 01 19 44273·760010
 1994 01 20 38274·070007
 1994 01 21 44274·420013
 1994 01 24 43274.239990
 1994 01 25 29272·790009
 1994 01 26 14273·220001
 1994 01 27 49275·529999
 1994 01 28 79276.799988
 1994 01 31 21278.690002
 1994 02 01 60278.119995
 1994 02 02 84278.489990
 1994 02 03 27278.440002
 1994 02 04 49277.910004
 1994 02 07 40272·429993
 1994 02 08 44272.649994
 1994 02 09 11273·630005
 1994 02 10 71273·820007
 1994 02 11 41272·390015
 1994 02 14 49272·880005
 1994 02 15 82273.670013
 1994 02 16 68274.149994
 1994 02 17 77274.739990
 1994 02 18 41272·540009
 1994 02 22 16272·549988
 1994 02 23 48273.079987
 1994 02 24 84272·130005
 1994 02 25 91269·850006
 1994 02 28 12271·390015
 1994 03 01 41270·739990
 1994 03 02 26269.299988
 1994 03 03 92268·940002
 1994 03 04 97269.880005
 1994 03 07 5271·190002
 1994 03 08 91271·290009
 1994 03 09 63270·679993
 1994 03 10 20270.929993
 1994 03 11 21270·390015
 1994 03 14 91271.130005
 1994 03 15 50272·040009
 1994 03 16 57272.779999
 1994 03 17 95273·630005
 1994 03 18 65273·869995
 1994 03 21 20273.869995
 1994 03 22 9273·070007
 1994 03 23 59273.179993
 1994 03 24 76272·369995
 1994 03 25 68270·119995
 1994 03 28 0268.119995
 1994 03 29 71266.959991
 1994 03 30 11262.320007
 1994 03 31 13258·989990
 1994 04 04 82258·149994
 1994 04 05 11259.980011
 1994 04 06 83260·739990
 1994 04 07 99261.609985
 1994 04 08 29261·570007
 1994 04 11 86260.890015
 1994 04 12 30260.989990
 1994 04 13 96259·630005
 1994 04 14 42258·559998
 1994 04 15 28258·769989
 1994 04 18 16259·010010
 1994 04 19 98257.089996
 1994 04 20 47256·970001
 1994 04 21 93258·809998
 1994 04 22 27259·399994
 1994 04 25 23261·140015
 1994 04 26 93261.239990
 1994 04 28 64261.170013
 1994 04 29 77260·839996
 1994 05 02 15262·359985
 1994 05 03 56262·730011
 1994 05 04 46262·309998
 1994 05 05 3262·279999
 1994 05 06 45261·420013
 1994 05 09 37259.049988
 1994 05 10 72257·709991
 1994 05 11 70257.359985
 1994 05 12 6256.369995
 1994 05 13 61256·170013
 1994 05 16 97256·410004
 1994 05 17 63257·859985
 1994 05 18 17261·170013
 1994 05 19 78262.630005
 1994 05 20 5262·459991
 1994 05 23 98262.200012
 1994 05 24 22262·760010
 1994 05 25 63262·660004
 1994 05 26 0263·429993
 1994 05 27 10263·329987
 1994 05 31 91263.350006
 1994 06 01 18263.950012
 1994 06 02 16264.320007
 1994 06 03 63265.609985
 1994 06 06 18266.380005
 1994 06 07 67265·239990
 1994 06 08 8265.160004
 1994 06 09 46263.440002
 1994 06 10 21264·420013
 1994 06 13 61264.489990
 1994 06 14 59266.089996
 1994 06 15 70266·529999
 1994 06 16 45265.769989
 1994 06 17 76265.950012
 1994 06 20 74263.779999
 1994 06 21 75261·549988
 1994 06 22 60260·369995
 1994 06 23 11260.329987
 1994 06 24 86257·720001
 1994 06 27 22256·510010
 1994 06 28 58256.980011
 1994 06 29 92257.779999
 1994 06 30 51257·160004
 1994 07 01 99256·190002
 1994 07 05 60256·730011
 1994 07 06 69256·540009
 1994 07 07 51257.380005
 1994 07 08 20257.959991
 1994 07 11 9258·220001
 1994 07 12 18257·279999
 1994 07 13 92258.769989
 1994 07 14 23261.269989
 1994 07 15 75261.149994
 1994 07 18 40261·630005
 1994 07 19 6261·510010
 1994 07 20 70260·799988
 1994 07 21 52259·910004
 1994 07 22 59260.399994
 1994 07 25 50260.489990
 1994 07 26 48260.480011
 1994 07 27 59260.000000
 1994 07 28 26260.510010
 1994 07 29 6263·070007
 1994 08 01 72264.089996
 1994 08 02 40265·079987
 1994 08 03 16264·450012
 1994 08 04 79264·399994
 1994 08 05 79262·910004
 1994 08 08 64262·660004
 1994 08 09 30262·829987
 1994 08 10 2264·290009
 1994 08 11 32264.880005
 1994 08 12 25265.109985
 1994 08 15 93265.670013
 1994 08 16 32266·700012
 1994 08 17 18267·250000
 1994 08 18 43267·089996
 1994 08 19 56266·660004
 1994 08 22 49266·459991
 1994 08 23 51268·269989
 1994 08 24 61269.429993
 1994 08 25 94270·109985
 1994 08 26 61272·570007
 1994 08 29 69273.799988
 1994 08 30 49273.670013
 1994 08 31 7274.160004
 1994 09 01 99273·269989
 1994 09 02 34272·630005
 1994 09 06 1271.170013
 1994 09 07 21271·399994
 1994 09 08 20272·230011
 1994 09 09 34272.089996
 1994 09 12 36269·459991
 1994 09 13 86269·559998
 1994 09 14 5269·709991
 1994 09 15 82273.079987
 1994 09 16 99273·079987
 1994 09 19 77272.369995
 1994 09 20 61271.160004
 1994 09 21 17267.459991
 1994 09 22 57266.649994
 1994 09 23 95266·040009
 1994 09 26 21265.209991
 1994 09 27 0266.119995
 1994 09 28 6267·690002
 1994 09 29 66267·380005
 1994 09 30 39267.760010
 1994 10 03 21267.010010
 1994 10 04 65266·350006
 1994 10 05 39262.079987
 1994 10 06 99261.630005
 1994 10 07 91262.380005
 1994 10 10 77264·359985
 1994 10 11 90268.119995
 1994 10 12 6268.200012
 1994 10 13 48270·679993
 1994 10 14 12269.329987
 1994 10 17 20269.489990
 1994 10 18 93269.239990
 1994 10 19 56270.309998
 1994 10 20 65269·890015
 1994 10 21 54267.950012
 1994 10 24 16267·640015
 1994 10 25 3264·950012
 1994 10 26 53265·910004
 1994 10 27 41267.250000
 1994 10 28 56271·429993
 1994 10 31 1271·799988
 1994 11 01 22270·690002
 1994 11 02 59270·019989
 1994 11 03 20268·989990
 1994 11 04 88269·329987
 1994 11 07 40266.329987
 1994 11 08 6268·070007
 1994 11 09 41269·549988
 1994 11 10 27268·190002
 1994 11 11 2266.390015
 1994 11 14 9267·220001
 1994 11 15 74268.350006
 1994 11 16 6267.410004
 1994 11 17 26267·079987
 1994 11 18 18265·739990
 1994 11 21 1265.369995
 1994 11 22 38262·480011
 1994 11 23 58257·750000
 1994 11 25 7259.290009
 1994 11 28 29260.000000
 1994 11 29 61260.679993
 1994 11 30 65261.630005
 1994 12 01 79260.130005
 1994 12 02 89259·420013
 1994 12 05 37260.350006
 1994 12 06 43259.790009
 1994 12 07 57259.220001
 1994 12 08 39258.299988
 1994 12 09 55254.919998
 1994 12 12 10255·990005
 1994 12 13 93257.170013
 1994 12 14 59259.700012
 1994 12 15 27260·420013
 1994 12 16 10261·570007
 1994 12 19 61261·570007
 1994 12 20 56261·290009
 1994 12 21 92263.170013
 1994 12 22 13263·170013
 1994 12 23 63263.440002
 1994 12 27 63264.369995
 1994 12 28 12264·279999
 1994 12 29 12264.019989
 1994 12 30 23264·299988
 1995 01 03  35263·440002
 1995 01 04  75263.799988
 1995 01 05  27264·140015
 1995 01 06  92264·839996
 1995 01 09  55264·679993
 1995 01 10  94266.230011
 1995 01 11  3265·649994
 1995 01 12  45264·549988
 1995 01 13  28267·010010
 1995 01 16  6269·510010
 1995 01 17  7269.640015
 1995 01 18  83269.799988
 1995 01 19  87269·320007
 1995 01 20  76267·700012
 1995 01 23  35266.649994
 1995 01 24  31267.309998
 1995 01 25  88268.450012
 1995 01 26  90268.049988
 1995 01 27  5269·260010
 1995 01 30  40268·880005
 1995 01 31  14269·119995
 1995 02 01  62270.209991
 1995 02 02  62270.350006
 1995 02 03  84274·420013
 1995 02 06  69275.720001
 1995 02 07  29275·540009
 1995 02 08  74276·149994
 1995 02 09  65276·029999
 1995 02 10  87276.070007
 1995 02 13  55276.619995
 1995 02 14  37276·660004
 1995 02 15  7277.880005
 1995 02 16  24277·769989
 1995 02 17  27277·649994
 1995 02 21  68276.380005
 1995 02 22  62277.420013
 1995 02 23  61279·429993
 1995 02 24  57278·920013
 1995 02 27  12278.920013
 1995 02 28  4279·029999
 1995 03 01  5279·140015
 1995 03 02  85277·989990
 1995 03 03  39277·880005
 1995 03 06  33277.880005
 1995 03 07  87277.609985
 1995 03 08  73276·489990
 1995 03 09  42276.420013
 1995 03 10  76279·859985
 1995 03 13  65280·339996
 1995 03 14  9281·670013
 1995 03 15  40281.290009
 1995 03 16  83282·670013
 1995 03 17  20282.929993
 1995 03 20  5282.820007
 1995 03 21  79284.140015
 1995 03 22  28282·299988
 1995 03 23  59282·820007
 1995 03 24  0285·239990
 1995 03 27  26286.540009
 1995 03 28  13286.890015
 1995 03 29  13289.000000
 1995 03 30  56287.149994
 1995 03 31  76286.540009
 1995 04 03  63285.869995
 1995 04 04  39287·329987
 1995 04 05  62287.559998
 1995 04 06  48288.339996
 1995 04 07  27288·290009
 1995 04 10  18288.529999
 1995 04 11  29289·500000
 1995 04 12  86289·000000
 1995 04 13  83290·269989
 1995 04 17  58291·440002
 1995 04 18  97289·000000
 1995 04 19  60287·720001
 1995 04 20  29287·640015
 1995 04 21  89288.820007
 1995 04 24  28290.980011
 1995 04 25  63291.299988
 1995 04 26  92291.250000
 1995 04 27  69291.769989
 1995 04 28  10292.579987
 1995 05 01  15292.679993
 1995 05 02  21292·320007
 1995 05 03  79295.130005
 1995 05 04  56297·570007
 1995 05 05  60295.929993
 1995 05 08  93297·339996
 1995 05 09  26298.019989
 1995 05 10  3297.619995
 1995 05 11  67298·200012
 1995 05 12  7299.380005
 1995 05 15  41299.920013
 1995 05 16  15300·660004
 1995 05 17  29300.489990
 1995 05 18  88299·700012
 1995 05 19  81295.690002
 1995 05 22  80298.079987
 1995 05 23  67300·410004
 1995 05 24  89302·130005
 1995 05 25  28300·519989
 1995 05 26  10300.269989
 1995 05 30  25298·649994
 1995 05 31  83302.149994
 1995 06 01  88302·839996
 1995 06 02  43304.220001
 1995 06 05  70305·359985
 1995 06 06  71305.230011
 1995 06 07  93304.420013
 1995 06 08  42303.470001
 1995 06 09  99302.899994
 1995 06 12  78302.859985
 1995 06 13  0305.079987
 1995 06 14  95305·339996
 1995 06 15  29306·750000
 1995 06 16  55307.250000
 1995 06 19  90310·109985
 1995 06 20  15310·380005
 1995 06 21  5310.769989
 1995 06 22  78313.750000
 1995 06 23  70313·750000
 1995 06 26  40312·890015
 1995 06 27  97311.019989
 1995 06 28  46310·320007
 1995 06 29  71310·429993
 1995 06 30  33311·140015
 1995 07 03  97311.350006
 1995 07 05  85313·089996
 1995 07 06  51315·420013
 1995 07 07  81318.380005
 1995 07 10  26318·549988
 1995 07 11  46317.670013
 1995 07 12  90320·440002
 1995 07 13  98321·010010
 1995 07 14  27320·140015
 1995 07 17  3321.329987
 1995 07 18  95321·130005
 1995 07 19  21317·790009
 1995 07 20  70315.790009
 1995 07 21  58316.420013
 1995 07 24  99318·049988
 1995 07 25  14320·720001
 1995 07 26  49322·049988
 1995 07 27  35323.489990
 1995 07 28  58323·640015
 1995 07 31  63322.839996
 1995 08 01  83322·260010
 1995 08 02  85323·829987
 1995 08 03  53320·079987
 1995 08 04  83320·369995
 1995 08 07  16321·459991
 1995 08 08  84321.799988
 1995 08 09  90321·809998
 1995 08 10  10321·630005
 1995 08 11  16320·739990
 1995 08 14  31321·429993
 1995 08 15  3321·540009
 1995 08 16  9322.369995
 1995 08 17  80322·480011
 1995 08 18  52323.339996
 1995 08 21  47324.519989
 1995 08 22  66322·480011
 1995 08 23  24322.809998
 1995 08 24  99322·019989
 1995 08 25  3323.220001
 1995 08 28  95323.839996
 1995 08 29  95322·309998
 1995 08 30  44323·450012
 1995 08 31  80324.359985
 1995 09 01  33325·459991
 1995 09 05  60328.380005
 1995 09 06  91329.510010
 1995 09 07  7329.989990
 1995 09 08  44331·220001
 1995 09 11  14332·429993
 1995 09 12  63333·040009
 1995 09 13  42334·679993
 1995 09 14  14336.660004
 1995 09 15  76336.929993
 1995 09 18  11336.029999
 1995 09 19  67336.750000
 1995 09 20  59338·250000
 1995 09 21  90338.239990
 1995 09 22  10336·149994
 1995 09 25  88335.339996
 1995 09 26  14336.260010
 1995 09 27  26334.480011
 1995 09 28  62336.690002
 1995 09 29  37337·660004
 1995 10 02  43336.480011
 1995 10 03  77334.600006
 1995 10 04  91334.109985
 1995 10 05  70333·750000
 1995 10 06  34334·929993
 1995 10 09  62333.859985
 1995 10 10  47330·619995
 1995 10 11  69331·899994
 1995 10 12  0334.390015
 1995 10 13  26336.880005
 1995 10 16  6335·679993
 1995 10 17  41337.010010
 1995 10 18  78338·799988
 1995 10 19  39338·869995
 1995 10 20  69338.890015
 1995 10 23  17337.029999
 1995 10 24  32336.649994
 1995 10 25  93336·549988
 1995 10 26  61333.500000
 1995 10 27  54331·660004
 1995 10 30  49334.059998
 1995 10 31  8335.339996
 1995 11 01  32334·570007
 1995 11 02  34337·980011
 1995 11 03  43338·940002
 1995 11 06  29339·140015
 1995 11 07  58338.000000
 1995 11 08  63338.980011
 1995 11 09  50340.500000
 1995 11 10  24340·320007
 1995 11 13  38340.480011
 1995 11 14  73339.570007
 1995 11 15  35339·500000
 1995 11 16  88341.940002
 1995 11 17  99342·959991
 1995 11 20  20343·179993
 1995 11 21  85341·920013
 1995 11 22  39342·359985
 1995 11 24  91342.250000
 1995 11 27  87343·880005
 1995 11 28  13345·820007
 1995 11 29  23347·040009
 1995 11 30  89347·929993
 1995 12 01  79347.809998
 1995 12 04  56351·059998
 1995 12 05  7353·230011
 1995 12 06  94354.559998
 1995 12 07  29353·589996
 1995 12 08  78352·130005
 1995 12 11  86353.519989
 1995 12 12  30352·970001
 1995 12 13  93353·929993
 1995 12 14  67354·299988
 1995 12 15  80351·250000
 1995 12 18  49350.160004
 1995 12 19  52347.549988
 1995 12 20  35349·230011
 1995 12 21  32347·839996
 1995 12 22  26349·480011
 1995 12 26  14350.190002
 1995 12 27  20351·040009
 1995 12 28  12351.059998
 1995 12 29  60351·910004
 1996 01 02 10354.109985
 1996 01 03 86355.209991
 1996 01 04 14355·420013
 1996 01 05 79351·359985
 1996 01 08 97351.679993
 1996 01 09 19351·989990
 1996 01 10 56346·279999
 1996 01 11 31343.049988
 1996 01 12 56344.100006
 1996 01 15 34343·459991
 1996 01 16 83345·040009
 1996 01 17 92346.459991
 1996 01 18 94345.910004
 1996 01 19 67348.480011
 1996 01 22 65349.190002
 1996 01 23 64349·290009
 1996 01 24 43352·959991
 1996 01 25 83353.079987
 1996 01 26 95353·910004
 1996 01 29 70355.140015
 1996 01 30 58358·529999
 1996 01 31 68361.589996
 1996 02 01 92363.019989
 1996 02 02 62363·549988
 1996 02 05 23364·730011
 1996 02 06 35367·529999
 1996 02 07 0368·970001
 1996 02 08 14372.299988
 1996 02 09 43374.540009
 1996 02 12 23375·390015
 1996 02 13 90375·589996
 1996 02 14 28374·600006
 1996 02 15 50372.769989
 1996 02 16 94370·410004
 1996 02 20 54368.760010
 1996 02 21 29368·769989
 1996 02 22 1375.140015
 1996 02 23 37376.750000
 1996 02 26 12374·890015
 1996 02 27 67370.929993
 1996 02 28 78372·959991
 1996 02 29 63369.130005
 1996 03 01 8367·619995
 1996 03 04 17372.149994
 1996 03 05 86373.489990
 1996 03 06 12374·119995
 1996 03 07 12372·600006
 1996 03 08 79372.589996
 1996 03 11 58365·010010
 1996 03 12 45364·859985
 1996 03 13 17365·160004
 1996 03 14 81367·250000
 1996 03 15 51366·720001
 1996 03 18 52372·070007
 1996 03 19 42373·829987
 1996 03 20 70372.230011
 1996 03 21 45371·399994
 1996 03 22 44371·679993
 1996 03 25 33373.339996
 1996 03 26 24372.109985
 1996 03 27 48372.260010
 1996 03 28 59370·350006
 1996 03 29 57371.260010
 1996 04 01 42373.320007
 1996 04 02 92374·130005
 1996 04 03 61374.529999
 1996 04 04 9374·989990
 1996 04 08 50374·529999
 1996 04 09 32369.250000
 1996 04 10 37367.779999
 1996 04 11 8363·670013
 1996 04 12 98364·260010
 1996 04 15 51367.269989
 1996 04 16 1369.260010
 1996 04 17 98369·000000
 1996 04 18 61368·970001
 1996 04 19 55370·450012
 1996 04 22 90372·459991
 1996 04 23 49373·609985
 1996 04 24 41374·690002
 1996 04 25 76375.410004
 1996 04 26 66376.609985
 1996 04 29 54375.980011
 1996 04 30 62375·920013
 1996 05 01 70377.149994
 1996 05 02 19376.329987
 1996 05 03 33372.989990
 1996 05 06 74371.170013
 1996 05 07 20369·390015
 1996 05 08 60370·179993
 1996 05 09 29371.739990
 1996 05 10 54375.239990
 1996 05 13 31380·119995
 1996 05 14 28382.940002
 1996 05 15 13384.570007
 1996 05 16 1383.500000
 1996 05 17 35385·049988
 1996 05 20 86387·179993
 1996 05 21 78388.320007
 1996 05 22 41389·309998
 1996 05 23 90390.579987
 1996 05 24 21389.850006
 1996 05 28 43389·929993
 1996 05 29 25386·329987
 1996 05 30 76386.200012
 1996 05 31 47386.429993
 1996 06 03 52384.390015
 1996 06 04 27386·309998
 1996 06 05 1389·290009
 1996 06 06 0390·339996
 1996 06 07 75386.279999
 1996 06 10 48386.130005
 1996 06 11 96387·760010
 1996 06 12 45386·519989
 1996 06 13 5384·859985
 1996 06 14 14383·529999
 1996 06 17 17382·739990
 1996 06 18 69381.809998
 1996 06 19 63380·799988
 1996 06 20 74380.220001
 1996 06 21 46380.339996
 1996 06 24 85382·619995
 1996 06 25 91382·470001
 1996 06 26 5380.899994
 1996 06 27 90380·399994
 1996 06 28 31383·200012
 1996 07 01 59385·519989
 1996 07 02 6385.519989
 1996 07 03 81384.230011
 1996 07 05 69383.059998
 1996 07 08 61375·079987
 1996 07 09 4373·890015
 1996 07 10 75373·630005
 1996 07 11 88372·820007
 1996 07 12 17367·299988
 1996 07 15 47366·380005
 1996 07 16 54357.660004
 1996 07 17 1360·579987
 1996 07 18 70365.640015
 1996 07 19 13365·290009
 1996 07 22 24362.450012
 1996 07 23 45361.079987
 1996 07 24 90355·209991
 1996 07 25 1357.869995
 1996 07 26 17360·260010
 1996 07 29 83360.269989
 1996 07 30 71359.489990
 1996 07 31 36362·309998
 1996 08 01 90368.079987
 1996 08 02 3375·059998
 1996 08 05 32375.630005
 1996 08 06 70375·130005
 1996 08 07 24376.429993
 1996 08 08 18376·429993
 1996 08 09 16376·869995
 1996 08 12 76376.820007
 1996 08 13 27376·809998
 1996 08 14 67375.190002
 1996 08 15 94376·250000
 1996 08 16 57377·470001
 1996 08 19 29377·640015
 1996 08 20 11377·489990
 1996 08 21 59376.779999
 1996 08 22 37379.899994
 1996 08 23 87379·899994
 1996 08 26 39378.369995
 1996 08 27 31378·540009
 1996 08 28 66379.260010
 1996 08 29 83378.339996
 1996 08 30 63374·869995
 1996 09 03 53372.989990
 1996 09 04 20373.519989
 1996 09 05 24373·459991
 1996 09 06 22374·589996
 1996 09 09 95377.279999
 1996 09 10 99378.239990
 1996 09 11 41379.410004
 1996 09 12 78382·380005
 1996 09 13 51387.010010
 1996 09 16 30389·660004
 1996 09 17 90389·549988
 1996 09 18 20388.470001
 1996 09 19 40388·529999
 1996 09 20 61390·260010
 1996 09 23 55390·260010
 1996 09 24 60392.119995
 1996 09 25 7390.890015
 1996 09 26 69392·910004
 1996 09 27 40391·410004
 1996 09 30 36393.149994
 1996 10 01 19392.559998
 1996 10 02 53395.470001
 1996 10 03 78395.660004
 1996 10 04 10399.239990
 1996 10 07 72400.359985
 1996 10 08 40401·010010
 1996 10 09 26399.190002
 1996 10 10 72396.309998
 1996 10 11 84398.209991
 1996 10 14 80400.579987
 1996 10 15 64402·269989
 1996 10 16 33399·940002
 1996 10 17 1401.769989
 1996 10 18 48402.799988
 1996 10 21 0404.119995
 1996 10 22 32401·700012
 1996 10 23 90399·519989
 1996 10 24 44400·209991
 1996 10 25 66398.239990
 1996 10 28 32398·739990
 1996 10 29 46396·739990
 1996 10 30 94396·809998
 1996 10 31 18398.880005
 1996 11 01 20400·000000
 1996 11 04 88399.290009
 1996 11 05 48403.179993
 1996 11 06 37408·630005
 1996 11 07 9411.170013
 1996 11 08 61411·839996
 1996 11 11 82412·839996
 1996 11 12 30413·380005
 1996 11 13 38412.790009
 1996 11 14 33415.000000
 1996 11 15 95417·709991
 1996 11 18 30415·899994
 1996 11 19 68417.250000
 1996 11 20 99419·670013
 1996 11 21 15418.880005
 1996 11 22 91420·739990
 1996 11 25 89425·179993
 1996 11 26 77427·579987
 1996 11 27 90425.160004
 1996 11 29 97426.049988
 1996 12 02 12425·750000
 1996 12 03 13428.750000
 1996 12 04 96422·470001
 1996 12 05 54422·239990
 1996 12 06 76420·489990
 1996 12 09 74423·390015
 1996 12 10 34425.250000
 1996 12 11 93422.279999
 1996 12 12 44420·600006
 1996 12 13 55413·119995
 1996 12 16 28413.769989
 1996 12 17 72410·130005
 1996 12 18 3413.339996
 1996 12 19 76419.940002
 1996 12 20 30424·519989
 1996 12 23 71421.950012
 1996 12 24 67422.200012
 1996 12 26 80424.880005
 1996 12 27 15426.010010
 1996 12 30 97426.690002
 1996 12 31 73424·609985
 1997 01 02  37420.170013
 1997 01 03  83422.480011
 1997 01 06  83425.309998
 1997 01 07  84425·570007
 1997 01 08  40426.820007
 1997 01 09  60427·880005
 1997 01 10  84429.059998
 1997 01 13  89430.549988
 1997 01 14  10435.160004
 1997 01 15  95434·709991
 1997 01 16  83435·420013
 1997 01 17  99437·709991
 1997 01 20  89439.989990
 1997 01 21  65441·839996
 1997 01 22  85443·260010
 1997 01 23  53447·790009
 1997 01 24  47439.359985
 1997 01 27  69435·260010
 1997 01 28  23437·809998
 1997 01 29  14435·350006
 1997 01 30  79441.109985
 1997 01 31  34444·820007
 1997 02 03  53442·760010
 1997 02 04  70443·200012
 1997 02 05  3444·850006
 1997 02 06  9438·500000
 1997 02 07  57443.339996
 1997 02 10  33444·730011
 1997 02 11  64441.950012
 1997 02 12  70448·899994
 1997 02 13  42454.220001
 1997 02 14  42454.149994
 1997 02 18  30456·029999
 1997 02 19  17456.950012
 1997 02 20  38454.559998
 1997 02 21  59449.940002
 1997 02 24  96452·540009
 1997 02 25  76453.709991
 1997 02 26  4453·739990
 1997 02 27  72449·920013
 1997 02 28  81444.119995
 1997 03 03  96444·000000
 1997 03 04  20446·299988
 1997 03 05  94447·850006
 1997 03 06  30448·989990
 1997 03 07  55451·290009
 1997 03 10  93453.910004
 1997 03 11  63454.549988
 1997 03 12  10452·959991
 1997 03 13  51449.049988
 1997 03 14  54444·739990
 1997 03 17  43443.000000
 1997 03 18  17443·709991
 1997 03 19  10440.209991
 1997 03 20  61437·250000
 1997 03 21  20437.839996
 1997 03 24  69439·220001
 1997 03 25  83443.000000
 1997 03 26  95441·670013
 1997 03 27  7440·730011
 1997 03 31  12431.119995
 1997 04 01  45423.380005
 1997 04 02  63422·339996
 1997 04 03  43417.660004
 1997 04 04  13422·109985
 1997 04 07  96426.390015
 1997 04 08  96427.239990
 1997 04 09  91429·079987
 1997 04 10  66425.549988
 1997 04 11  62422.940002
 1997 04 14  50414.799988
 1997 04 15  38420·170013
 1997 04 16  93424·019989
 1997 04 17  93426.829987
 1997 04 18  9426·089996
 1997 04 21  97425·630005
 1997 04 22  35427·769989
 1997 04 23  65429·649994
 1997 04 24  77430.850006
 1997 04 25  7426.510010
 1997 04 28  62426·890015
 1997 04 29  78437.630005
 1997 04 30  87442·529999
 1997 05 01  29442.609985
 1997 05 02  70449.420013
 1997 05 05  57459·299988
 1997 05 06  96460·179993
 1997 05 07  52457.720001
 1997 05 08  75458.220001
 1997 05 09  53457·739990
 1997 05 12  85462·859985
 1997 05 13  90462.859985
 1997 05 14  24464·420013
 1997 05 15  41465·190002
 1997 05 16  61465.970001
 1997 05 19  78462.029999
 1997 05 20  85465·119995
 1997 05 21  21467·809998
 1997 05 22  55465·579987
 1997 05 23  82469·329987
 1997 05 27  51471.200012
 1997 05 28  19471·250000
 1997 05 29  24470.220001
 1997 05 30  88472.010010
 1997 06 02  43472·299988
 1997 06 03  86472·220001
 1997 06 04  50469·690002
 1997 06 05  9471·529999
 1997 06 06  4476·559998
 1997 06 09  96479·380005
 1997 06 10  39481.579987
 1997 06 11  83481·690002
 1997 06 12  4488.440002
 1997 06 13  51493.609985
 1997 06 16  23493.760010
 1997 06 17  74495·390015
 1997 06 18  37494.000000
 1997 06 19  74497.500000
 1997 06 20  58498·190002
 1997 06 23  69496.500000
 1997 06 24  21495.250000
 1997 06 25  18497·640015
 1997 06 26  27493.109985
 1997 06 27  80493·989990
 1997 06 30  1493.640015
 1997 07 01  57493·739990
 1997 07 02  36498·799988
 1997 07 03  46505.309998
 1997 07 07  46508·000000
 1997 07 08  92506·690002
 1997 07 09  16508·329987
 1997 07 10  31505.760010
 1997 07 11  50507.890015
 1997 07 14  47509·309998
 1997 07 15  24511.649994
 1997 07 16  20518·450012
 1997 07 17  33517.369995
 1997 07 18  74514·479980
 1997 07 21  43505.750000
 1997 07 22  28515·650024
 1997 07 23  38519.320007
 1997 07 24  48519·440002
 1997 07 25  77521·469971
 1997 07 28  93520.340027
 1997 07 29  35520.150024
 1997 07 30  69526.489990
 1997 07 31  60528.489990
 1997 08 01  77527·469971
 1997 08 04  18526.739990
 1997 08 05  63527.809998
 1997 08 06  47532·309998
 1997 08 07  68533·400024
 1997 08 08  6526·869995
 1997 08 11  79519.030029
 1997 08 12  21521·780029
 1997 08 13  79518·679993
 1997 08 14  42516.020020
 1997 08 15  94513.679993
 1997 08 18  88507.299988
 1997 08 19  48514·270020
 1997 08 20  97521·400024
 1997 08 21  8521.479980
 1997 08 22  79514.650024
 1997 08 25  38517.450012
 1997 08 26  64513.890015
 1997 08 27  46511.290009
 1997 08 28  52511.500000
 1997 08 29  36508·119995
 1997 09 02  63517·640015
 1997 09 03  58522·059998
 1997 09 04  88521·150024
 1997 09 05  56524·570007
 1997 09 08  37523.659973
 1997 09 09  21525·419983
 1997 09 10  93523.030029
 1997 09 11  36516.469971
 1997 09 12  56519·700012
 1997 09 15  33521·929993
 1997 09 16  99530.729980
 1997 09 17  38532.580017
 1997 09 18  14536·590027
 1997 09 19  22533.979980
 1997 09 22  63538.409973
 1997 09 23  50536·049988
 1997 09 24  30537·869995
 1997 09 25  36531·799988
 1997 09 26  67531·570007
 1997 09 29  86535.419983
 1997 09 30  48536.229980
 1997 10 01  52536·890015
 1997 10 02  17539.320007
 1997 10 03  82547·039978
 1997 10 06  37546·729980
 1997 10 07  70551·250000
 1997 10 08  44551·340027
 1997 10 09  3548.020020
 1997 10 10  92546.219971
 1997 10 13  15547.739990
 1997 10 14  6547.369995
 1997 10 15  35545.739990
 1997 10 16  32547.409973
 1997 10 17  38538·059998
 1997 10 20  84537.320007
 1997 10 21  92546·309998
 1997 10 22  0546·510010
 1997 10 23  14544.820007
 1997 10 24  85539.900024
 1997 10 27  12529·679993
 1997 10 28  66516·710022
 1997 10 29  43524.099976
 1997 10 30  40517·559998
 1997 10 31  57516.130005
 1997 11 03  24526.659973
 1997 11 04  51528·219971
 1997 11 05  6532·690002
 1997 11 06  16529·849976
 1997 11 07  94527·210022
 1997 11 10  89525·119995
 1997 11 11  65520·890015
 1997 11 12  1518·369995
 1997 11 13  18513.369995
 1997 11 14  31520.429993
 1997 11 17  23530·710022
 1997 11 18  50529·650024
 1997 11 19  67528.770020
 1997 11 20  78536·440002
 1997 11 21  11538·130005
 1997 11 24  26536.900024
 1997 11 25  35531.780029
 1997 11 26  55533·190002
 1997 11 28  88535.119995
 1997 12 01  18543.210022
 1997 12 02  40543.729980
 1997 12 03  13546.020020
 1997 12 04  33548.049988
 1997 12 05  37549.640015
 1997 12 08  27549·840027
 1997 12 09  28548·760010
 1997 12 10  54544.979980
 1997 12 11  22541·049988
 1997 12 12  66535·890015
 1997 12 15  99536·349976
 1997 12 16  83540·520020
 1997 12 17  35541·520020
 1997 12 18  49537.820007
 1997 12 19  52532.059998
 1997 12 22  76533.559998
 1997 12 23  65532.340027
 1997 12 24  97527·059998
 1997 12 26  37525.570007
 1997 12 29  15532·830017
 1997 12 30  24542.309998
 1997 12 31  53545·520020
 1998 01 02 30544·479980
 1998 01 05 6548·489990
 1998 01 06 51545·760010
 1998 01 07 87539.890015
 1998 01 08 31537·729980
 1998 01 09 80533·400024
 1998 01 12 8522·039978
 1998 01 13 92529·799988
 1998 01 14 66533·500000
 1998 01 15 96533·440002
 1998 01 16 83537.429993
 1998 01 20 88544.729980
 1998 01 21 84544·260010
 1998 01 22 34540.989990
 1998 01 23 89538.760010
 1998 01 26 19536.250000
 1998 01 27 62539·890015
 1998 01 28 1543·849976
 1998 01 29 64551·080017
 1998 01 30 55548.820007
 1998 02 02 0557.239990
 1998 02 03 28559·179993
 1998 02 04 71561.169983
 1998 02 05 88563.950012
 1998 02 06 23563.570007
 1998 02 09 73564·830017
 1998 02 10 97568·950012
 1998 02 11 39568.719971
 1998 02 12 81571.260010
 1998 02 13 16570.380005
 1998 02 17 56572.820007
 1998 02 18 52574.719971
 1998 02 19 50575·169983
 1998 02 20 65575·580017
 1998 02 23 85578.030029
 1998 02 24 95577.909973
 1998 02 25 30581·280029
 1998 02 26 51583·359985
 1998 02 27 48584·760010
 1998 03 02 63586·150024
 1998 03 03 47584.679993
 1998 03 04 31584·679993
 1998 03 05 32582.630005
 1998 03 06 76586.770020
 1998 03 09 51588·109985
 1998 03 10 87591.340027
 1998 03 11 50594.469971
 1998 03 12 76595·669983
 1998 03 13 18597.890015
 1998 03 16 24599.840027
 1998 03 17 40600.510010
 1998 03 18 33603.210022
 1998 03 19 47605.559998
 1998 03 20 75610.580017
 1998 03 23 65610·250000
 1998 03 24 42613·450012
 1998 03 25 64616.859985
 1998 03 26 97613.250000
 1998 03 27 12613·969971
 1998 03 30 21609·840027
 1998 03 31 21615.659973
 1998 04 01 70615·849976
 1998 04 02 96621·869995
 1998 04 03 16624.409973
 1998 04 06 91627.039978
 1998 04 07 2620·989990
 1998 04 08 53616·119995
 1998 04 09 93616·190002
 1998 04 13 75616.049988
 1998 04 14 24619·599976
 1998 04 15 46621·940002
 1998 04 16 49621.640015
 1998 04 17 99623·119995
 1998 04 20 94624.429993
 1998 04 21 64626.909973
 1998 04 22 2628.460022
 1998 04 23 14627·210022
 1998 04 24 91622.690002
 1998 04 27 19614·559998
 1998 04 28 97607.119995
 1998 04 29 94609.580017
 1998 04 30 24619.520020
 1998 05 01 49621.369995
 1998 05 04 1626.409973
 1998 05 05 40622.210022
 1998 05 06 24620.369995
 1998 05 07 17613·590027
 1998 05 08 10616·299988
 1998 05 11 77620·299988
 1998 05 12 47617·059998
 1998 05 13 11620·150024
 1998 05 14 43620·809998
 1998 05 15 56618·179993
 1998 05 18 76614.549988
 1998 05 19 44615.039978
 1998 05 20 44616.549988
 1998 05 21 52618·940002
 1998 05 22 16615·150024
 1998 05 26 53614·539978
 1998 05 27 81602·340027
 1998 05 28 66604.820007
 1998 05 29 99607·349976
 1998 06 01 2603·979980
 1998 06 02 50603.700012
 1998 06 03 22602·890015
 1998 06 04 83601·960022
 1998 06 05 79610.969971
 1998 06 08 69614.429993
 1998 06 09 72614·809998
 1998 06 10 48616·760010
 1998 06 11 96610·890015
 1998 06 12 82601.799988
 1998 06 15 90601.799988
 1998 06 16 1595.960022
 1998 06 17 91608.750000
 1998 06 18 59606.869995
 1998 06 19 78607·150024
 1998 06 22 75606·619995
 1998 06 23 27612·469971
 1998 06 24 93619·890015
 1998 06 25 60623.780029
 1998 06 26 25620·700012
 1998 06 29 93625.460022
 1998 06 30 4623·789978
 1998 07 01 87627·950012
 1998 07 02 33627·950012
 1998 07 06 0632·419983
 1998 07 07 36633.679993
 1998 07 08 34637.489990
 1998 07 09 6637.369995
 1998 07 10 87637·239990
 1998 07 13 58637.359985
 1998 07 14 2643·340027
 1998 07 15 76644.510010
 1998 07 16 17646.200012
 1998 07 17 65648.169983
 1998 07 20 16649.200012
 1998 07 21 99648.179993
 1998 07 22 77636·979980
 1998 07 23 74635.179993
 1998 07 24 26626·679993
 1998 07 27 57623.280029
 1998 07 28 81623.280029
 1998 07 29 32618.640015
 1998 07 30 8620·650024
 1998 07 31 56620·880005
 1998 08 03 66608.820007
 1998 08 04 5607.570007
 1998 08 05 62588.159973
 1998 08 06 28591.780029
 1998 08 07 96600·080017
 1998 08 10 90594.520020
 1998 08 11 14590·200012
 1998 08 12 30589·989990
 1998 08 13 58593·200012
 1998 08 14 4589·400024
 1998 08 17 14588·510010
 1998 08 18 43598·140015
 1998 08 19 64600·520020
 1998 08 20 93595·309998
 1998 08 21 37591·130005
 1998 08 24 74591·119995
 1998 08 25 54596·460022
 1998 08 26 25588.840027
 1998 08 27 84582·719971
 1998 08 28 55564.780029
 1998 08 31 90554·549988
 1998 09 01 94535.840027
 1998 09 02 80543.640015
 1998 09 03 42532.700012
 1998 09 04 59531·809998
 1998 09 08 19549·219971
 1998 09 09 76550·390015
 1998 09 10 17539.830017
 1998 09 11 75540·770020
 1998 09 14 46555·890015
 1998 09 15 46555·849976
 1998 09 16 87560.669983
 1998 09 17 75560.549988
 1998 09 18 42550.479980
 1998 09 21 92552·090027
 1998 09 22 82556.760010
 1998 09 23 23573·530029
 1998 09 24 1573·590027
 1998 09 25 39565·159973
 1998 09 28 61570·570007
 1998 09 29 6567·119995
 1998 09 30 44563.799988
 1998 10 01 36548.729980
 1998 10 02 4539·940002
 1998 10 05 37538.900024
 1998 10 06 14539·080017
 1998 10 07 60530·719971
 1998 10 08 19517.390015
 1998 10 09 54522.780029
 1998 10 12 81537·289978
 1998 10 13 11531.919983
 1998 10 14 36538·590027
 1998 10 15 20558.580017
 1998 10 16 38564·929993
 1998 10 19 15568.450012
 1998 10 20 12580·049988
 1998 10 21 24573.719971
 1998 10 22 4578·109985
 1998 10 23 21577.429993
 1998 10 26 30579.669983
 1998 10 27 76583·030029
 1998 10 28 24575.659973
 1998 10 29 5583.010010
 1998 10 30 95592.409973
 1998 11 02 17599·289978
 1998 11 03 67599·950012
 1998 11 04 67606.789978
 1998 11 05 39610.809998
 1998 11 06 8614·909973
 1998 11 09 27614·799988
 1998 11 10 34611.349976
 1998 11 11 20612·099976
 1998 11 12 37606.280029
 1998 11 13 24606.359985
 1998 11 16 54612.320007
 1998 11 17 18618.059998
 1998 11 18 18615·919983
 1998 11 19 0621·340027
 1998 11 20 5625.140015
 1998 11 23 40637·440002
 1998 11 24 88639.059998
 1998 11 25 26637.179993
 1998 11 27 85640.219971
 1998 11 30 18640.250000
 1998 12 01 10631·270020
 1998 12 02 96631·150024
 1998 12 03 20632.809998
 1998 12 04 9632·780029
 1998 12 07 71638.549988
 1998 12 08 28641·479980
 1998 12 09 62636·979980
 1998 12 10 94636.010010
 1998 12 11 86626.809998
 1998 12 14 67625.760010
 1998 12 15 84623.150024
 1998 12 16 80625.229980
 1998 12 17 92632.340027
 1998 12 18 83637·260010
 1998 12 21 89648.429993
 1998 12 22 98647·820007
 1998 12 23 51657·820007
 1998 12 24 68658.020020
 1998 12 28 0660.020020
 1998 12 29 5665·250000
 1998 12 30 52667·130005
 1998 12 31 43667·080017
 1999 01 04  68672.929993
 1999 01 05  83671·219971
 1999 01 06  7684.940002
 1999 01 07  51684·820007
 1999 01 08  70689·150024
 1999 01 11  39688.280029
 1999 01 12  54683.309998
 1999 01 13  61674·010010
 1999 01 14  4668·669983
 1999 01 15  3671.179993
 1999 01 19  57676·869995
 1999 01 20  69686·869995
 1999 01 21  97677.719971
 1999 01 22  33666·549988
 1999 01 25  3664·989990
 1999 01 26  92674·380005
 1999 01 27  99679.440002
 1999 01 28  10680.229980
 1999 01 29  4687·080017
 1999 02 01  75688.969971
 1999 02 02  85683·789978
 1999 02 03  42684·659973
 1999 02 04  0683·280029
 1999 02 05  87672·479980
 1999 02 08  56668.890015
 1999 02 09  59666·760010
 1999 02 10  52656.760010
 1999 02 11  23670·580017
 1999 02 12  36670.580017
 1999 02 16  18669.289978
 1999 02 17  49666·659973
 1999 02 18  1661·130005
 1999 02 19  78665·989990
 1999 02 22  1678.429993
 1999 02 23  4682.609985
 1999 02 24  65684.590027
 1999 02 25  55669.630005
 1999 02 26  14665·770020
 1999 03 01  54662.309998
 1999 03 02  86667.960022
 1999 03 03  69659·780029
 1999 03 04  90666·190002
 1999 03 05  62679·979980
 1999 03 08  56683.890015
 1999 03 09  44689·380005
 1999 03 10  84685·729980
 1999 03 11  17694.969971
 1999 03 12  95694.030029
 1999 03 15  31694·880005
 1999 03 16  79697·020020
 1999 03 17  31694.400024
 1999 03 18  47699.200012
 1999 03 19  6702.020020
 1999 03 22  81691·570007
 1999 03 23  41687·849976
 1999 03 24  81673.799988
 1999 03 25  68685.090027
 1999 03 26  21685.080017
 1999 03 29  12696·270020
 1999 03 30  92695.729980
 1999 03 31  44697.539978
 1999 04 01  57688.840027
 1999 04 05  30701·549988
 1999 04 06  99704.229980
 1999 04 07  83705·169983
 1999 04 08  70711·700012
 1999 04 09  9715·679993
 1999 04 12  45720·419983
 1999 04 13  61723·390015
 1999 04 14  66721·760010
 1999 04 15  87709·869995
 1999 04 16  99706·729980
 1999 04 19  79714.789978
 1999 04 20  78697.789978
 1999 04 21  26714·289978
 1999 04 22  57725·140015
 1999 04 23  62727·659973
 1999 04 26  62728·469971
 1999 04 27  15732·669983
 1999 04 28  37730·590027
 1999 04 29  59725.320007
 1999 04 30  99724.090027
 1999 05 03  65724·820007
 1999 05 04  83725·280029
 1999 05 05  47721.770020
 1999 05 06  96722.229980
 1999 05 07  16720.900024
 1999 05 10  65724.659973
 1999 05 11  27729.479980
 1999 05 12  86733·969971
 1999 05 13  30739.140015
 1999 05 14  76734.619995
 1999 05 17  22719.659973
 1999 05 18  23722·380005
 1999 05 19  95722.619995
 1999 05 20  36726.280029
 1999 05 21  84721·609985
 1999 05 24  91717·669983
 1999 05 25  23708.109985
 1999 05 26  88701.239990
 1999 05 27  88701·239990
 1999 05 28  96701·719971
 1999 06 01  53700.770020
 1999 06 02  3698.159973
 1999 06 03  35701.669983
 1999 06 04  69713.119995
 1999 06 07  48717.979980
 1999 06 08  73717·400024
 1999 06 09  50712.599976
 1999 06 10  67709.179993
 1999 06 11  95705.070007
 1999 06 14  19699.039978
 1999 06 15  83703·340027
 1999 06 16  71714.650024
 1999 06 17  8720.429993
 1999 06 18  84720.859985
 1999 06 21  10723·729980
 1999 06 22  89725·090027
 1999 06 23  24717·049988
 1999 06 24  38716·090027
 1999 06 25  31713·609985
 1999 06 28  52715·710022
 1999 06 29  6725.549988
 1999 06 30  74736·739990
 1999 07 01  71740·520020
 1999 07 02  17745.070007
 1999 07 06  42752·229980
 1999 07 07  12746·140015
 1999 07 08  81749.789978
 1999 07 09  64750·369995
 1999 07 12  45752.479980
 1999 07 13  96748.520020
 1999 07 14  36749.289978
 1999 07 15  2755·000000
 1999 07 16  53758·969971
 1999 07 19  95759·780029
 1999 07 20  37752·809998
 1999 07 21  61741·919983
 1999 07 22  28738.739990
 1999 07 23  4732.789978
 1999 07 26  9727·570007
 1999 07 27  98732.159973
 1999 07 28  59732·780029
 1999 07 29  40730.349976
 1999 07 30  3722.330017
 1999 08 02  95719·929993
 1999 08 03  59715·349976
 1999 08 04  50709.849976
 1999 08 05  93701·450012
 1999 08 06  59703.000000
 1999 08 09  65696.969971
 1999 08 10  0692·340027
 1999 08 11  80694.270020
 1999 08 12  21700·229980
 1999 08 13  40708·130005
 1999 08 16  87710.210022
 1999 08 17  90716·679993
 1999 08 18  37716.679993
 1999 08 19  72711·020020
 1999 08 20  28712·559998
 1999 08 23  73724.650024
 1999 08 24  90730·510010
 1999 08 25  75734·429993
 1999 08 26  69733·349976
 1999 08 27  5727·119995
 1999 08 30  85718·940002
 1999 08 31  85709.489990
 1999 09 01  78709.559998
 1999 09 02  85709·440002
 1999 09 03  56723.280029
 1999 09 07  66725·219971
 1999 09 08  49722·450012
 1999 09 09  39718·520020
 1999 09 10  57724·010010
 1999 09 13  6721·150024
 1999 09 14  1716·950012
 1999 09 15  18719·250000
 1999 09 16  72705·469971
 1999 09 17  18712.640015
 1999 09 20  79713.539978
 1999 09 21  97711·630005
 1999 09 22  6701·409973
 1999 09 23  39701.679993
 1999 09 24  52683.690002
 1999 09 27  76690.960022
 1999 09 28  91685.039978
 1999 09 29  32687·530029
 1999 09 30  14688.640015
 1999 10 01  80684.799988
 1999 10 04  84694·989990
 1999 10 05  86701·510010
 1999 10 06  84706·530029
 1999 10 07  61708·159973
 1999 10 08  67710.690002
 1999 10 11  13713·119995
 1999 10 12  6711.960022
 1999 10 13  94699.539978
 1999 10 14  45687.580017
 1999 10 15  51685.179993
 1999 10 18  49669·359985
 1999 10 19  78682·460022
 1999 10 20  52686·679993
 1999 10 21  63686·679993
 1999 10 22  8696·489990
 1999 10 25  40692.950012
 1999 10 26  43694.710022
 1999 10 27  37692.239990
 1999 10 28  1714.599976
 1999 10 29  29731.250000
 1999 11 01  0729.510010
 1999 11 02  85730·690002
 1999 11 03  74727·090027
 1999 11 04  21732·520020
 1999 11 05  29742·440002
 1999 11 08  46740.640015
 1999 11 09  94742·010010
 1999 11 10  17739.880005
 1999 11 11  63740.950012
 1999 11 12  83748.169983
 1999 11 15  56749·359985
 1999 11 16  41760·799988
 1999 11 17  58762·559998
 1999 11 18  83764.280029
 1999 11 19  79764·580017
 1999 11 22  45764.669983
 1999 11 23  96764·549988
 1999 11 24  60760·719971
 1999 11 26  7764·309998
 1999 11 29  4760·369995
 1999 11 30  83756.729980
 1999 12 01  50751·539978
 1999 12 02  10757.809998
 1999 12 03  17777·479980
 1999 12 06  50771·169983
 1999 12 07  18768.349976
 1999 12 08  82764·659973
 1999 12 09  11767.010010
 1999 12 10  55766·969971
 1999 12 13  50766.369995
 1999 12 14  41764·299988
 1999 12 15  35761·090027
 1999 12 16  80763·719971
 1999 12 17  61769.570007
 1999 12 20  32768.789978
 1999 12 21  66773·289978
 1999 12 22  30776.000000
 1999 12 23  87787·190002
 1999 12 27  24787.830017
 1999 12 28  4787.450012
 1999 12 29  38790·440002
 1999 12 30  92794.270020
 1999 12 31  12794.380005
 2000 01 03 73798·419983
 2000 01 04 59786.270020
 2000 01 05 63762.210022
 2000 01 06 13761·960022
 2000 01 07 25777.250000
 2000 01 10 77792·429993
 2000 01 11 14789.760010
 2000 01 12 73780·340027
 2000 01 13 34788·010010
 2000 01 14 97799·299988
 2000 01 18 82795·640015
 2000 01 19 61796.090027
 2000 01 20 2799.559998
 2000 01 21 50794·809998
 2000 01 24 31797.340027
 2000 01 25 70774.229980
 2000 01 26 53775.119995
 2000 01 27 95778·679993
 2000 01 28 47767·260010
 2000 01 31 20761.739990
 2000 02 01 38772·130005
 2000 02 02 12777.489990
 2000 02 03 45781·460022
 2000 02 04 55787·169983
 2000 02 07 32782.830017
 2000 02 08 8791.880005
 2000 02 09 61793.619995
 2000 02 10 45782·530029
 2000 02 11 36780.200012
 2000 02 14 14769.479980
 2000 02 15 59775·229980
 2000 02 16 82775·250000
 2000 02 17 75773.969971
 2000 02 18 87770.070007
 2000 02 22 27753.119995
 2000 02 23 87762·530029
 2000 02 24 0761·820007
 2000 02 25 10762.799988
 2000 02 28 77761.289978
 2000 02 29 4768·479980
 2000 03 01 85778.000000
 2000 03 02 88778·690002
 2000 03 03 48792.390015
 2000 03 06 1793·890015
 2000 03 07 32790·049988
 2000 03 08 53773·880005
 2000 03 09 2789·940002
 2000 03 10 73796·969971
 2000 03 13 65786.650024
 2000 03 14 62785.159973
 2000 03 15 27777·010010
 2000 03 16 39810·460022
 2000 03 17 36820·330017
 2000 03 20 96816·580017
 2000 03 21 36823·750000
 2000 03 22 43833·750000
 2000 03 23 19847·380005
 2000 03 24 62858.479980
 2000 03 27 68849.419983
 2000 03 28 54843.429993
 2000 03 29 14837·640015
 2000 03 30 92833.849976
 2000 03 31 84835·200012
 2000 04 03 67829.309998
 2000 04 04 48833.000000
 2000 04 05 42825.570007
 2000 04 06 73829·380005
 2000 04 07 1834·119995
 2000 04 10 71838.229980
 2000 04 11 95826.559998
 2000 04 12 48823.049988
 2000 04 13 99805·950012
 2000 04 14 57784.989990
 2000 04 17 56761·739990
 2000 04 18 46785·960022
 2000 04 19 30790·409973
 2000 04 20 8782·940002
 2000 04 24 57780.710022
 2000 04 25 31804·150024
 2000 04 26 90807·450012
 2000 04 27 49800.869995
 2000 04 28 55805.190002
 2000 05 01 90812·530029
 2000 05 02 97806.070007
 2000 05 03 30791.429993
 2000 05 04 32779·669983
 2000 05 05 37788.549988
 2000 05 08 95786·900024
 2000 05 09 26784.280029
 2000 05 10 94773.309998
 2000 05 11 8770.159973
 2000 05 12 54781·890015
 2000 05 15 38792.570007
 2000 05 16 72803·130005
 2000 05 17 68801·090027
 2000 05 18 67795.919983
 2000 05 19 92783.270020
 2000 05 22 24767·679993
 2000 05 23 3764.780029
 2000 05 24 53760.270020
 2000 05 25 37767.320007
 2000 05 26 32755·469971
 2000 05 30 27775.400024
 2000 05 31 58782.229980
 2000 06 01 50791.700012
 2000 06 02 1812.929993
 2000 06 05 78811.650024
 2000 06 06 49808.809998
 2000 06 07 30807.849976
 2000 06 08 63809·549988
 2000 06 09 19808·520020
 2000 06 12 22803.849976
 2000 06 13 3805·099976
 2000 06 14 75812.559998
 2000 06 15 37810·359985
 2000 06 16 94810.750000
 2000 06 19 19816.299988
 2000 06 20 20817·299988
 2000 06 21 45814·830017
 2000 06 22 12813.359985
 2000 06 23 54802·359985
 2000 06 26 2799.750000
 2000 06 27 82802.070007
 2000 06 28 42803.989990
 2000 06 29 8798·789978
 2000 06 30 54796.539978
 2000 07 03 9804·809998
 2000 07 05 80804.440002
 2000 07 06 6799.900024
 2000 07 07 33813·179993
 2000 07 10 16814.570007
 2000 07 11 46815·909973
 2000 07 12 0821·210022
 2000 07 13 20825·530029
 2000 07 14 15830.409973
 2000 07 17 82834.599976
 2000 07 18 63831·419983
 2000 07 19 23820·669983
 2000 07 20 43824·659973
 2000 07 21 58822.270020
 2000 07 24 97815.549988
 2000 07 25 71808·559998
 2000 07 26 64806·539978
 2000 07 27 68799·789978
 2000 07 28 28793·570007
 2000 07 31 23782.979980
 2000 08 01 66787·169983
 2000 08 02 31791·260010
 2000 08 03 4792·190002
 2000 08 04 59799·130005
 2000 08 07 62807·929993
 2000 08 08 93809·489990
 2000 08 09 3813.159973
 2000 08 10 87804·489990
 2000 08 11 88804·989990
 2000 08 14 20814·409973
 2000 08 15 23815·659973
 2000 08 16 38817.549988
 2000 08 17 9819.770020
 2000 08 18 9820·590027
 2000 08 21 92822.849976
 2000 08 22 69825.809998
 2000 08 23 12826.039978
 2000 08 24 77829.469971
 2000 08 25 58831.469971
 2000 08 28 61837.090027
 2000 08 29 10833.369995
 2000 08 30 70831.979980
 2000 08 31 97842·289978
 2000 09 01 21845·690002
 2000 09 05 41841.469971
 2000 09 06 55835.169983
 2000 09 07 11832·359985
 2000 09 08 81831.419983
 2000 09 11 68832.299988
 2000 09 12 28827.169983
 2000 09 13 23821.820007
 2000 09 14 97827.530029
 2000 09 15 79820·909973
 2000 09 18 8812·849976
 2000 09 19 85808.200012
 2000 09 20 51807·989990
 2000 09 21 86804.809998
 2000 09 22 38803·520020
 2000 09 25 72809.969971
 2000 09 26 50803·940002
 2000 09 27 28798·510010
 2000 09 28 88811·989990
 2000 09 29 84811·030029
 2000 10 02 24803·690002
 2000 10 03 67804·549988
 2000 10 04 52794.849976
 2000 10 05 47797.820007
 2000 10 06 32795·500000
 2000 10 09 92776·719971
 2000 10 10 48776.599976
 2000 10 11 12762.599976
 2000 10 12 54756·710022
 2000 10 13 14756.929993
 2000 10 16 22761.760010
 2000 10 17 52762.710022
 2000 10 18 97747·299988
 2000 10 19 73765·039978
 2000 10 20 43776.960022
 2000 10 23 70777·030029
 2000 10 24 93781.619995
 2000 10 25 31770·739990
 2000 10 26 3757·150024
 2000 10 27 89763·140015
 2000 10 30 98772·409973
 2000 10 31 75788.719971
 2000 11 01 24788.559998
 2000 11 02 62792.270020
 2000 11 03 95793.909973
 2000 11 06 19796.650024
 2000 11 07 48793·989990
 2000 11 08 62794.929993
 2000 11 09 89777·770020
 2000 11 10 1771.260010
 2000 11 13 45751.940002
 2000 11 14 91764·469971
 2000 11 15 12769.219971
 2000 11 16 83768.030029
 2000 11 17 9761·250000
 2000 11 20 74750·909973
 2000 11 21 22740.150024
 2000 11 22 54735.380005
 2000 11 24 59734·900024
 2000 11 27 61745·659973
 2000 11 28 99742·020020
 2000 11 29 26734.880005
 2000 11 30 39728.929993
 2000 12 01 28727.140015
 2000 12 04 50725.140015
 2000 12 05 38751·869995
 2000 12 06 19753.140015
 2000 12 07 74740.469971
 2000 12 08 7758.130005
 2000 12 11 51765.960022
 2000 12 12 93762·000000
 2000 12 13 26763.070007
 2000 12 14 27747·340027
 2000 12 15 54734.890015
 2000 12 18 79732.109985
 2000 12 19 34738·359985
 2000 12 20 91715.739990
 2000 12 21 60702.219971
 2000 12 22 22715·419983
 2000 12 26 73720·650024
 2000 12 27 5730·059998
 2000 12 28 7735·210022
 2000 12 29 91737·940002
 2001 01 02  44725.750000
 2001 01 03  2738.130005
 2001 01 04  58738·940002
 2001 01 05  81729·219971
 2001 01 08  71707.950012
 2001 01 09  38715·169983
 2001 01 10  0719.130005
 2001 01 11  9730·760010
 2001 01 12  6732·409973
 2001 01 16  95729·739990
 2001 01 17  47741.390015
 2001 01 18  21741.849976
 2001 01 19  24744.369995
 2001 01 22  80741·780029
 2001 01 23  35748.289978
 2001 01 24  86753.049988
 2001 01 25  25750·580017
 2001 01 26  23744·559998
 2001 01 29  29750·140015
 2001 01 30  97755·809998
 2001 01 31  34759.820007
 2001 02 01  82753.210022
 2001 02 02  17754·330017
 2001 02 05  74741·690002
 2001 02 06  2747.609985
 2001 02 07  38741·729980
 2001 02 08  10740·609985
 2001 02 09  61730.359985
 2001 02 12  5729.619995
 2001 02 13  98733·859985
 2001 02 14  47723·729980
 2001 02 15  27731·679993
 2001 02 16  42729.130005
 2001 02 20  94719·030029
 2001 02 21  91704.770020
 2001 02 22  67691·510010
 2001 02 23  39687·369995
 2001 02 26  82697.599976
 2001 02 27  29699·070007
 2001 02 28  99693.280029
 2001 03 01  47681·349976
 2001 03 02  44687·690002
 2001 03 05  75683.299988
 2001 03 06  67696·450012
 2001 03 07  41694.330017
 2001 03 08  86694·820007
 2001 03 09  66692.919983
 2001 03 12  41675.940002
 2001 03 13  21657·619995
 2001 03 14  41657.500000
 2001 03 15  66649.789978
 2001 03 16  15643·539978
 2001 03 19  12643·109985
 2001 03 20  64647·450012
 2001 03 21  62630.090027
 2001 03 22  8616·250000
 2001 03 23  66625.729980
 2001 03 26  38636·130005
 2001 03 27  67647·690002
 2001 03 28  64647·260010
 2001 03 29  57636.150024
 2001 03 30  69636.599976
 2001 04 02  19639·049988
 2001 04 03  53626.200012
 2001 04 04  86609.479980
 2001 04 05  88629.090027
 2001 04 06  81629·090027
 2001 04 09  67625·729980
 2001 04 10  78641.729980
 2001 04 11  53647.450012
 2001 04 12  41647.789978
 2001 04 16  28647·780029
 2001 04 17  83652.200012
 2001 04 18  45682.650024
 2001 04 19  12686·280029
 2001 04 20  77686·270020
 2001 04 23  78680.239990
 2001 04 24  70674.510010
 2001 04 25  31674·359985
 2001 04 26  86683.450012
 2001 04 27  62686.570007
 2001 04 30  61696.400024
 2001 05 01  61695·309998
 2001 05 02  48699·440002
 2001 05 03  61697·030029
 2001 05 04  73696.229980
 2001 05 07  91698.309998
 2001 05 08  82696.489990
 2001 05 09  25693·309998
 2001 05 10  89696·590027
 2001 05 11  33691·719971
 2001 05 14  32685·559998
 2001 05 15  30690·280029
 2001 05 16  16705.950012
 2001 05 17  25712.280029
 2001 05 18  67710.250000
 2001 05 21  75722·849976
 2001 05 22  84724.940002
 2001 05 23  30721.460022
 2001 05 24  82712·590027
 2001 05 25  87712·179993
 2001 05 29  50704.489990
 2001 05 30  37697·700012
 2001 05 31  96693.989990
 2001 06 01  16696·349976
 2001 06 04  97697·890015
 2001 06 05  57709·429993
 2001 06 06  52708.200012
 2001 06 07  36704·900024
 2001 06 08  31704.799988
 2001 06 11  28697.960022
 2001 06 12  21694.750000
 2001 06 13  50694·640015
 2001 06 14  82684·599976
 2001 06 15  14672·890015
 2001 06 18  95673.010010
 2001 06 19  81675·349976
 2001 06 20  9674.710022
 2001 06 21  3682·539978
 2001 06 22  95681.190002
 2001 06 25  80677.210022
 2001 06 26  93671.729980
 2001 06 27  7671·969971
 2001 06 28  64680·809998
 2001 06 29  23683·380005
 2001 07 02  40683·770020
 2001 07 03  64681.750000
 2001 07 05  72680.299988
 2001 07 06  11671·960022
 2001 07 09  82661·690002
 2001 07 10  38662·780029
 2001 07 11  12651·739990
 2001 07 12  67665·849976
 2001 07 13  75670.260010
 2001 07 16  15670.830017
 2001 07 17  4668.219971
 2001 07 18  44667.929993
 2001 07 19  2673.159973
 2001 07 20  10667·770020
 2001 07 23  92667·919983
 2001 07 24  15655.049988
 2001 07 25  68652·960022
 2001 07 26  59661·309998
 2001 07 27  45664.510010
 2001 07 30  83664·169983
 2001 07 31  6671·630005
 2001 08 01  26672·179993
 2001 08 02  57674.489990
 2001 08 03  71671·200012
 2001 08 06  72668·070007
 2001 08 07  98663.669983
 2001 08 08  48663.250000
 2001 08 09  31650.859985
 2001 08 10  48655·510010
 2001 08 13  89656.609985
 2001 08 14  61659.179993
 2001 08 15  38655.489990
 2001 08 16  41649.989990
 2001 08 17  37649·989990
 2001 08 20  65644·239990
 2001 08 21  92648·869995
 2001 08 22  81642·650024
 2001 08 23  3644·020020
 2001 08 24  56651·349976
 2001 08 27  18652·679993
 2001 08 28  26648.900024
 2001 08 29  77642.130005
 2001 08 30  51634.210022
 2001 08 31  67629·260010
 2001 09 04  58636·690002
 2001 09 05  71626.219971
 2001 09 06  96623.179993
 2001 09 07  15609·750000
 2001 09 10  83603.679993
 2001 09 17  23601.179993
 2001 09 18  58574.510010
 2001 09 19  62570.049988
 2001 09 20  32557·489990
 2001 09 21  95540·080017
 2001 09 24  33552.169983
 2001 09 25  32556.820007
 2001 09 26  62558·080017
 2001 09 27  77556·900024
 2001 09 28  40569.530029
 2001 10 01  78569·530029
 2001 10 02  56573.799988
 2001 10 03  80587.750000
 2001 10 04  22593·070007
 2001 10 05  73585·880005
 2001 10 08  19585·429993
 2001 10 09  42581.289978
 2001 10 10  48591·530029
 2001 10 11  18602·179993
 2001 10 12  83601·659973
 2001 10 15  27598.179993
 2001 10 16  14604.190002
 2001 10 17  39607·289978
 2001 10 18  5590.500000
 2001 10 19  22589.700012
 2001 10 22  38597.640015
 2001 10 23  87602.130005
 2001 10 24  66597·270020
 2001 10 25  40603.390015
 2001 10 26  64608.739990
 2001 10 29  35605.869995
 2001 10 30  74591·679993
 2001 10 31  20589·739990
 2001 11 01  61595·229980
 2001 11 02  86597·190002
 2001 11 05  59606.179993
 2001 11 06  23613.219971
 2001 11 07  24617·419983
 2001 11 08  64621.809998
 2001 11 09  79614·200012
 2001 11 12  38613·789978
 2001 11 13  71623.830017
 2001 11 14  20628·900024
 2001 11 15  15628.659973
 2001 11 16  78626.679993
 2001 11 19  47631.520020
 2001 11 20  28631.940002
 2001 11 21  74626.359985
 2001 11 23  81631·239990
 2001 11 26  21635·570007
 2001 11 27  91638.770020
 2001 11 28  86631·729980
 2001 11 29  9627.140015
 2001 11 30  87628.500000
 2001 12 03  32626·150024
 2001 12 04  10629·799988
 2001 12 05  50645.960022
 2001 12 06  64646.270020
 2001 12 07  2643·039978
 2001 12 10  27638·570007
 2001 12 11  18634·640015
 2001 12 12  97629.719971
 2001 12 13  77627.219971
 2001 12 14  42622.039978
 2001 12 17  50627.200012
 2001 12 18  53632·010010
 2001 12 19  56635.859985
 2001 12 20  89634.809998
 2001 12 21  9632.669983
 2001 12 24  29633.140015
 2001 12 26  67639·429993
 2001 12 27  23638·859985
 2001 12 28  83642.919983
 2001 12 31  42641.219971
 2002 01 02 58637·270020
 2002 01 03 26643·700012
 2002 01 04 85649.969971
 2002 01 07 37650.619995
 2002 01 08 5644·840027
 2002 01 09 5649.450012
 2002 01 10 53641·190002
 2002 01 11 83641·049988
 2002 01 14 9633·929993
 2002 01 15 92634·630005
 2002 01 16 49633·159973
 2002 01 17 74629.520020
 2002 01 18 94629·500000
 2002 01 22 43626·580017
 2002 01 23 62625.109985
 2002 01 24 30629.979980
 2002 01 25 13629.119995
 2002 01 28 39629.700012
 2002 01 29 4629·840027
 2002 01 30 94617.309998
 2002 01 31 38625·599976
 2002 02 01 88625.599976
 2002 02 04 13621.270020
 2002 02 05 35610.340027
 2002 02 06 72606.429993
 2002 02 07 21604.640015
 2002 02 08 53606·900024
 2002 02 11 48615.239990
 2002 02 12 40616.080017
 2002 02 13 94620·169983
 2002 02 14 11622·609985
 2002 02 15 52618.059998
 2002 02 19 91610.989990
 2002 02 20 90607·570007
 2002 02 21 0609·080017
 2002 02 22 91604.919983
 2002 02 25 2614.599976
 2002 02 26 14616·250000
 2002 02 27 58620·750000
 2002 02 28 35619·659973
 2002 03 01 72625.859985
 2002 03 04 0638·580017
 2002 03 05 47641·210022
 2002 03 06 76645·190002
 2002 03 07 28646.049988
 2002 03 08 2649.820007
 2002 03 11 56649·940002
 2002 03 12 35647.330017
 2002 03 13 19645.739990
 2002 03 14 3641·950012
 2002 03 15 98646.609985
 2002 03 18 55650·159973
 2002 03 19 21650·940002
 2002 03 20 10649.090027
 2002 03 21 10641·489990
 2002 03 22 6642.739990
 2002 03 25 34639.530029
 2002 03 26 54636·940002
 2002 03 27 56637·590027
 2002 03 28 82641·909973
 2002 04 01 84638·590027
 2002 04 02 92637.750000
 2002 04 03 22633·119995
 2002 04 04 2628·380005
 2002 04 05 21630.250000
 2002 04 08 5626.549988
 2002 04 09 23628·359985
 2002 04 10 10630·510010
 2002 04 11 20629·989990
 2002 04 12 0621·169983
 2002 04 15 96622.950012
 2002 04 16 76630·950012
 2002 04 17 82633.070007
 2002 04 18 9631.219971
 2002 04 19 4630.739990
 2002 04 22 92628.489990
 2002 04 23 32620·799988
 2002 04 24 88619·960022
 2002 04 25 34612·419983
 2002 04 26 80613·840027
 2002 04 29 21604.140015
 2002 04 30 19606.599976
 2002 05 01 0609·830017
 2002 05 02 81611·140015
 2002 05 03 24607.510010
 2002 05 06 9603.169983
 2002 05 07 40593·549988
 2002 05 08 67609·539978
 2002 05 09 41609.500000
 2002 05 10 89601·909973
 2002 05 13 16601.130005
 2002 05 14 31614.489990
 2002 05 15 98618·200012
 2002 05 16 16614.270020
 2002 05 17 17618·169983
 2002 05 20 92618·169983
 2002 05 21 46614.210022
 2002 05 22 72606·059998
 2002 05 23 55612·429993
 2002 05 24 94612.429993
 2002 05 28 58606.409973
 2002 05 29 63600·580017
 2002 05 30 67597·559998
 2002 05 31 6603.109985
 2002 06 03 37598.190002
 2002 06 04 20584·159973
 2002 06 05 18586.010010
 2002 06 06 23586.000000
 2002 06 07 7577.390015
 2002 06 10 1580.159973
 2002 06 11 95580·109985
 2002 06 12 64569·619995
 2002 06 13 19570·940002
 2002 06 14 88563·289978
 2002 06 17 11578·179993
 2002 06 18 72581·159973
 2002 06 19 48579·200012
 2002 06 20 86570.789978
 2002 06 21 3561.640015
 2002 06 24 17558.690002
 2002 06 25 94560.330017
 2002 06 26 27544·799988
 2002 06 27 35552.070007
 2002 06 28 94558.489990
 2002 07 01 84554.190002
 2002 07 02 68539·609985
 2002 07 03 94529.719971
 2002 07 05 20548·609985
 2002 07 08 66550·840027
 2002 07 09 91543.020020
 2002 07 10 94530·580017
 2002 07 11 41515.880005
 2002 07 12 18519·380005
 2002 07 15 2512.229980
 2002 07 16 72511·690002
 2002 07 17 26516.229980
 2002 07 18 38506.480011
 2002 07 19 34491.720001
 2002 07 22 91477·869995
 2002 07 23 68463.600006
 2002 07 24 53471·670013
 2002 07 25 42477.619995
 2002 07 26 39476·420013
 2002 07 29 87502·190002
 2002 07 30 13508·059998
 2002 07 31 8508·130005
 2002 08 01 29508.119995
 2002 08 02 27494·059998
 2002 08 05 93482·290009
 2002 08 06 39487.350006
 2002 08 07 99490·299988
 2002 08 08 57504·459991
 2002 08 09 93508·529999
 2002 08 12 66505.760010
 2002 08 13 12507·279999
 2002 08 14 71510.839996
 2002 08 15 40518.039978
 2002 08 16 47520.059998
 2002 08 19 55528.440002
 2002 08 20 89528·140015
 2002 08 21 83529·140015
 2002 08 22 62536·500000
 2002 08 23 42535.200012
 2002 08 26 54528.630005
 2002 08 27 98531.500000
 2002 08 28 19519.460022
 2002 08 29 10514·450012
 2002 08 30 35516.080017
 2002 09 03 85509.649994
 2002 09 04 49499.329987
 2002 09 05 22498·179993
 2002 09 06 28501·350006
 2002 09 09 69505.609985
 2002 09 10 9506·890015
 2002 09 11 67514·080017
 2002 09 12 50506·429993
 2002 09 13 2496.989990
 2002 09 16 80496·540009
 2002 09 17 56502·100006
 2002 09 18 46488.690002
 2002 09 19 58484.049988
 2002 09 20 69473.059998
 2002 09 23 29470.529999
 2002 09 24 86464·010010
 2002 09 25 38469.779999
 2002 09 26 7476.500000
 2002 09 27 47475.869995
 2002 09 30 63461·209991
 2002 10 01 66472.019989
 2002 10 02 52473·940002
 2002 10 03 99466.950012
 2002 10 04 96458.970001
 2002 10 07 95448·119995
 2002 10 08 85447·690002
 2002 10 09 98442.559998
 2002 10 10 30446.369995
 2002 10 11 98466.510010
 2002 10 14 13466·820007
 2002 10 15 81487·079987
 2002 10 16 34487·079987
 2002 10 17 77489·179993
 2002 10 18 66490.359985
 2002 10 21 12497·779999
 2002 10 22 2497·350006
 2002 10 23 56495.239990
 2002 10 24 3498·570007
 2002 10 25 77496.480011
 2002 10 28 52501·670013
 2002 10 29 87492·549988
 2002 10 30 4495.290009
 2002 10 31 91497.600006
 2002 11 01 30500·690002
 2002 11 04 44512.369995
 2002 11 05 76507.130005
 2002 11 06 92512·849976
 2002 11 07 4511.959991
 2002 11 08 28503.850006
 2002 11 11 51495.459991
 2002 11 12 41495·130005
 2002 11 13 69494.109985
 2002 11 14 64500.790009
 2002 11 15 85504.070007
 2002 11 18 26507.200012
 2002 11 19 43501.130005
 2002 11 20 3506.339996
 2002 11 21 60518·049988
 2002 11 22 62519.609985
 2002 11 25 71520·030029
 2002 11 26 20518.039978
 2002 11 27 83521·869995
 2002 11 29 85522.859985
 2002 12 02 22529·380005
 2002 12 03 15519.049988
 2002 12 04 86513.150024
 2002 12 05 59511·320007
 2002 12 06 90508·190002
 2002 12 09 14506.630005
 2002 12 10 24502·619995
 2002 12 11 71505·209991
 2002 12 12 94504·730011
 2002 12 13 68501·279999
 2002 12 16 80505.709991
 2002 12 17 35506·070007
 2002 12 18 79501.649994
 2002 12 19 51499.309998
 2002 12 20 60498.420013
 2002 12 23 87501.220001
 2002 12 24 12498·929993
 2002 12 26 64502.309998
 2002 12 27 96495·350006
 2002 12 30 92490·380005
 2002 12 31 90491.059998
 2003 01 02  32505·179993
 2003 01 03  44506.230011
 2003 01 06  37517·530029
 2003 01 07  30516.650024
 2003 01 08  6512.450012
 2003 01 09  87515·039978
 2003 01 10  35517·690002
 2003 01 13  77519.070007
 2003 01 14  62517.130005
 2003 01 15  31517.659973
 2003 01 16  23514.409973
 2003 01 17  0508.200012
 2003 01 21  99503·239990
 2003 01 22  7494·510010
 2003 01 23  65495.010010
 2003 01 24  93493.540009
 2003 01 27  43480.730011
 2003 01 28  72479·000000
 2003 01 29  48483·260010
 2003 01 30  76481.709991
 2003 01 31  44478.000000
 2003 02 03  8481·339996
 2003 02 04  86478.779999
 2003 02 05  91479.649994
 2003 02 06  78470.500000
 2003 02 07  21471·010010
 2003 02 10  17465·899994
 2003 02 11  10469.279999
 2003 02 12  45463.390015
 2003 02 13  43456·809998
 2003 02 14  2463·720001
 2003 02 18  25473.380005
 2003 02 19  71472·880005
 2003 02 20  31471·670013
 2003 02 21  31473·679993
 2003 02 24  56471.709991
 2003 02 25  5467.109985
 2003 02 26  66467.290009
 2003 02 27  15468·589996
 2003 02 28  47471.190002
 2003 03 03  24474.250000
 2003 03 04  55465·239990
 2003 03 05  94461.989990
 2003 03 06  67461.980011
 2003 03 07  28461·690002
 2003 03 10  30461·309998
 2003 03 11  29453·500000
 2003 03 12  11447·619995
 2003 03 13  42462.730011
 2003 03 14  47467·519989
 2003 03 17  9479·100006
 2003 03 18  96481.420013
 2003 03 19  16485·320007
 2003 03 20  87488·010010
 2003 03 21  46497·130005
 2003 03 24  69497·160004
 2003 03 25  26488.660004
 2003 03 26  59486.519989
 2003 03 27  79485·630005
 2003 03 28  97483.679993
 2003 03 31  72480.399994
 2003 04 01  92479·209991
 2003 04 02  70491·820007
 2003 04 03  75492·359985
 2003 04 04  80490.670013
 2003 04 07  44502·339996
 2003 04 08  7490·329987
 2003 04 09  22492·660004
 2003 04 10  0484.109985
 2003 04 11  97490·320007
 2003 04 14  4491.660004
 2003 04 15  81494.799988
 2003 04 16  8497·959991
 2003 04 17  57496·589996
 2003 04 21  97498.920013
 2003 04 22  24506·559998
 2003 04 23  3511·100006
 2003 04 24  55510·709991
 2003 04 25  51506.589996
 2003 04 28  42510·160004
 2003 04 29  12513.729980
 2003 04 30  49512.900024
 2003 05 01  52511·880005
 2003 05 02  57518·260010
 2003 05 05  84520·489990
 2003 05 06  19523.690002
 2003 05 07  14522.440002
 2003 05 08  10518.549988
 2003 05 09  95520·700012
 2003 05 12  74528.010010
 2003 05 13  74528.640015
 2003 05 14  73528·530029
 2003 05 15  45529·200012
 2003 05 16  43529·219971
 2003 05 19  96526·859985
 2003 05 20  39516·940002
 2003 05 21  61516·070007
 2003 05 22  85522·679993
 2003 05 23  67523.239990
 2003 05 27  26533.049988
 2003 05 28  91536·679993
 2003 05 29  80538·409973
 2003 05 30  1540·640015
 2003 06 02  80548·869995
 2003 06 03  12545·169983
 2003 06 04  35553.690002
 2003 06 05  35555·659973
 2003 06 06  70565.719971
 2003 06 09  24554.260010
 2003 06 10  82552.010010
 2003 06 11  31558·909973
 2003 06 12  89561·780029
 2003 06 13  52560·799988
 2003 06 16  77565.840027
 2003 06 17  79568·229980
 2003 06 18  56567.989990
 2003 06 19  47566.090027
 2003 06 20  3560.320007
 2003 06 23  90557·210022
 2003 06 24  17552·030029
 2003 06 25  84554·510010
 2003 06 26  65552·710022
 2003 06 27  3554.539978
 2003 06 30  39551.820007
 2003 07 01  64551.130005
 2003 07 02  96557.729980
 2003 07 03  81558·299988
 2003 07 07  17564·479980
 2003 07 08  12567.440002
 2003 07 09  52568.190002
 2003 07 10  11564·580017
 2003 07 11  71563·219971
 2003 07 14  77571.630005
 2003 07 15  14568.929993
 2003 07 16  6565·340027
 2003 07 17  44560.030029
 2003 07 18  37558.780029
 2003 07 21  90558.280029
 2003 07 22  5556.409973
 2003 07 23  5556·940002
 2003 07 24  91562.049988
 2003 07 25  11561.419983
 2003 07 28  70562.960022
 2003 07 29  49562.330017
 2003 07 30  64559.429993
 2003 07 31  33565·640015
 2003 08 01  89558.520020
 2003 08 04  95554·909973
 2003 08 05  6553·280029
 2003 08 06  39548·530029
 2003 08 07  74547·369995
 2003 08 08  87550·140015
 2003 08 11  95553·260010
 2003 08 12  34556·690002
 2003 08 13  65557.799988
 2003 08 14  94557.729980
 2003 08 15  28558·450012
 2003 08 18  51563·320007
 2003 08 19  23565·440002
 2003 08 20  10566.020020
 2003 08 21  33569·640015
 2003 08 22  46571.059998
 2003 08 25  37560·840027
 2003 08 26  55562·780029
 2003 08 27  59563·640015
 2003 08 28  1567.619995
 2003 08 29  20570.599976
 2003 09 02  72578·270020
 2003 09 03  83582·239990
 2003 09 04  22582·320007
 2003 09 05  8582·489990
 2003 09 08  30584·590027
 2003 09 09  3584·369995
 2003 09 10  42579.849976
 2003 09 11  66577·359985
 2003 09 12  25577.140015
 2003 09 15  46577.340027
 2003 09 16  16582.609985
 2003 09 17  82583.659973
 2003 09 18  74588.460022
 2003 09 19  61588·539978
 2003 09 22  26586·650024
 2003 09 23  67583.349976
 2003 09 24  22583·380005
 2003 09 25  26574·460022
 2003 09 26  80567·239990
 2003 09 29  60568.590027
 2003 09 30  39568·559998
 2003 10 01  38575.469971
 2003 10 02  8577.890015
 2003 10 03  24587.710022
 2003 10 06  18586·549988
 2003 10 07  26588·700012
 2003 10 08  67589·159973
 2003 10 09  47594·030029
 2003 10 10  78589·760010
 2003 10 13  37594·700012
 2003 10 14  40595·380005
 2003 10 15  41597·830017
 2003 10 16  64596·690002
 2003 10 17  49595·960022
 2003 10 20  32591·390015
 2003 10 21  45593·900024
 2003 10 22  45592.659973
 2003 10 23  61586.030029
 2003 10 24  75584·900024
 2003 10 27  21587·979980
 2003 10 28  14593.799988
 2003 10 29  98595.900024
 2003 10 30  26598·200012
 2003 10 31  58597.739990
 2003 11 03  92602·780029
 2003 11 04  12601.710022
 2003 11 05  66599.559998
 2003 11 06  68602·409973
 2003 11 07  22604·570007
 2003 11 10  77600·049988
 2003 11 11  3595·859985
 2003 11 12  88602·219971
 2003 11 13  73603.320007
 2003 11 14  94605.630005
 2003 11 17  67597.640015
 2003 11 18  83596·739990
 2003 11 19  40593·450012
 2003 11 20  89594·940002
 2003 11 21  16590·190002
 2003 11 24  40599.210022
 2003 11 25  41602.859985
 2003 11 26  11603.239990
 2003 11 28  30604·729980
 2003 12 01  71610.739990
 2003 12 02  21611·679993
 2003 12 03  36612.830017
 2003 12 04  18609·000000
 2003 12 05  15608.630005
 2003 12 08  49608·099976
 2003 12 09  64609.520020
 2003 12 10  10603.359985
 2003 12 11  34609·619995
 2003 12 12  18610·390015
 2003 12 15  22615·330017
 2003 12 16  62609.739990
 2003 12 17  17610·239990
 2003 12 18  49617.760010
 2003 12 19  58618.359985
 2003 12 22  58619.549988
 2003 12 23  77621·869995
 2003 12 24  86621·840027
 2003 12 26  50623.210022
 2003 12 29  2629·640015
 2003 12 30  50629.960022
 2003 12 31  96631.659973
 2004 01 02 96634·169983
 2004 01 05 28636.429993
 2004 01 06 0638.010010
 2004 01 07 76639.219971
 2004 01 08 22642·479980
 2004 01 09 91642.820007
 2004 01 12 16641.159973
 2004 01 13 43641·809998
 2004 01 14 80642·650024
 2004 01 15 73646.119995
 2004 01 16 9648·200012
 2004 01 20 42650.090027
 2004 01 21 43653.669983
 2004 01 22 81654.739990
 2004 01 23 18654·260010
 2004 01 26 42657·239990
 2004 01 27 14657.239990
 2004 01 28 46653·500000
 2004 01 29 6644·260010
 2004 01 30 37643.700012
 2004 02 02 16648.669983
 2004 02 03 26645.549988
 2004 02 04 60644.549988
 2004 02 05 46640.960022
 2004 02 06 0648.469971
 2004 02 09 1650·020020
 2004 02 10 94651.299988
 2004 02 11 14657.979980
 2004 02 12 43657.690002
 2004 02 13 79657.070007
 2004 02 17 45657.830017
 2004 02 18 10657.239990
 2004 02 19 43658·020020
 2004 02 20 91652.020020
 2004 02 23 76650.140015
 2004 02 24 27648·010010
 2004 02 25 27648·820007
 2004 02 26 93650·789978
 2004 02 27 75653.479980
 2004 03 01 85657.559998
 2004 03 02 45657·510010
 2004 03 03 67654·919983
 2004 03 04 55656.820007
 2004 03 05 28661·719971
 2004 03 08 72660·369995
 2004 03 09 21652.760010
 2004 03 10 54649.299988
 2004 03 11 25640.460022
 2004 03 12 9638.150024
 2004 03 15 85638.150024
 2004 03 16 35633.799988
 2004 03 17 70639.960022
 2004 03 18 81639.580017
 2004 03 19 17638.080017
 2004 03 22 86631.119995
 2004 03 23 83626·219971
 2004 03 24 38624·130005
 2004 03 25 97631·229980
 2004 03 26 19634.250000
 2004 03 29 7639.479980
 2004 03 30 56641.880005
 2004 03 31 32643.890015
 2004 04 01 73647.289978
 2004 04 02 12652·840027
 2004 04 05 36655.659973
 2004 04 06 55655·659973
 2004 04 07 9653·380005
 2004 04 08 92654·700012
 2004 04 12 2652·929993
 2004 04 13 22653·049988
 2004 04 14 18643·630005
 2004 04 15 66644.159973
 2004 04 16 5645.330017
 2004 04 19 14645·409973
 2004 04 20 10647·450012
 2004 04 21 78639·599976
 2004 04 22 21649·530029
 2004 04 23 38649·130005
 2004 04 26 24651.030029
 2004 04 27 97651·799988
 2004 04 28 49646.859985
 2004 04 29 26640.830017
 2004 04 30 23634.789978
 2004 05 03 17634.270020
 2004 05 04 16639.729980
 2004 05 05 34638.479980
 2004 05 06 95636·469971
 2004 05 07 59633·640015
 2004 05 10 71622.200012
 2004 05 11 44620·380005
 2004 05 12 53621·070007
 2004 05 13 64624.200012
 2004 05 14 91623.609985
 2004 05 17 63619·549988
 2004 05 18 34618.479980
 2004 05 19 4625·780029
 2004 05 20 74618·059998
 2004 05 21 22621.880005
 2004 05 24 1623·460022
 2004 05 25 72631·359985
 2004 05 26 48633.359985
 2004 05 27 78637.530029
 2004 05 28 43636.840027
 2004 06 01 86637·190002
 2004 06 02 62640.190002
 2004 06 03 12638·530029
 2004 06 04 72640.059998
 2004 06 07 92646·630005
 2004 06 08 91647·280029
 2004 06 09 32647.179993
 2004 06 10 27643·130005
 2004 06 14 59642.989990
 2004 06 15 36643·359985
 2004 06 16 69642.440002
 2004 06 17 69641·700012
 2004 06 18 79644·489990
 2004 06 21 22643.820007
 2004 06 22 78642.440002
 2004 06 23 87648.580017
 2004 06 24 74649.500000
 2004 06 25 1649·320007
 2004 06 28 44647.750000
 2004 06 29 94645·469971
 2004 06 30 86647·900024
 2004 07 01 46647.539978
 2004 07 02 70640.500000
 2004 07 06 28638·830017
 2004 07 07 85635·849976
 2004 07 08 59634.090027
 2004 07 09 91631·570007
 2004 07 12 51631.440002
 2004 07 13 66631·650024
 2004 07 14 64633.390015
 2004 07 15 61630.979980
 2004 07 16 52629·719971
 2004 07 19 46625·440002
 2004 07 20 14628.270020
 2004 07 21 63631·590027
 2004 07 22 43621·409973
 2004 07 23 71619·760010
 2004 07 26 81615.559998
 2004 07 27 3618·590027
 2004 07 28 63619·500000
 2004 07 29 10622.820007
 2004 07 30 68623.320007
 2004 08 02 13625·690002
 2004 08 03 73624·869995
 2004 08 04 56621·669983
 2004 08 05 99619.590027
 2004 08 06 50609.179993
 2004 08 09 63602·039978
 2004 08 10 29608.150024
 2004 08 11 25608.150024
 2004 08 12 95606·210022
 2004 08 13 44601·409973
 2004 08 16 72608.570007
 2004 08 17 22612·359985
 2004 08 18 55617·960022
 2004 08 19 56617·960022
 2004 08 20 56621·400024
 2004 08 23 89621.909973
 2004 08 24 61621·780029
 2004 08 25 60624.630005
 2004 08 26 74624·830017
 2004 08 27 52626·880005
 2004 08 30 71625.929993
 2004 08 31 44623.869995
 2004 09 01 46627.289978
 2004 09 02 61632·799988
 2004 09 03 65633.719971
 2004 09 07 22635.669983
 2004 09 08 15635.309998
 2004 09 09 92634.780029
 2004 09 10 51637.039978
 2004 09 13 32640.039978
 2004 09 14 50639·510010
 2004 09 15 46638.880005
 2004 09 16 60638·390015
 2004 09 17 36640.359985
 2004 09 20 47639·380005
 2004 09 21 47641·390015
 2004 09 22 48640.320007
 2004 09 23 21631·359985
 2004 09 24 23631·609985
 2004 09 27 46629·539978
 2004 09 28 98630.020020
 2004 09 29 2632.179993
 2004 09 30 23633.570007
 2004 10 01 18642·289978
 2004 10 04 16647.440002
 2004 10 05 16645·960022
 2004 10 06 17648·419983
 2004 10 07 64648.419983
 2004 10 08 34642.710022
 2004 10 11 26638·690002
 2004 10 12 97637·909973
 2004 10 13 10639.700012
 2004 10 14 8632.330017
 2004 10 15 19631·809998
 2004 10 18 85632.580017
 2004 10 19 5635.049988
 2004 10 20 19627·349976
 2004 10 21 10630.669983
 2004 10 22 23630.460022
 2004 10 25 24624·309998
 2004 10 26 76631.710022
 2004 10 27 34640.390015
 2004 10 28 80642·590027
 2004 10 29 69642·969971
 2004 11 01 8643·929993
 2004 11 02 56648.020020
 2004 11 03 52652·390015
 2004 11 04 65659.950012
 2004 11 05 74665·020020
 2004 11 08 63662.789978
 2004 11 09 56663·750000
 2004 11 10 62664.700012
 2004 11 11 53667.840027
 2004 11 12 69673.820007
 2004 11 15 38674.159973
 2004 11 16 36674·020020
 2004 11 17 54676.960022
 2004 11 18 10674·390015
 2004 11 19 66673·849976
 2004 11 22 86670.719971
 2004 11 23 8671·859985
 2004 11 24 51674·469971
 2004 11 26 35676·890015
 2004 11 29 38677.559998
 2004 11 30 71673.289978
 2004 12 01 78680.929993
 2004 12 02 63682·770020
 2004 12 03 44683.909973
 2004 12 06 26681.260010
 2004 12 07 5681·179993
 2004 12 08 95675·979980
 2004 12 09 77678.979980
 2004 12 10 77680·039978
 2004 12 13 70684.150024
 2004 12 14 0688.030029
 2004 12 15 39689·489990
 2004 12 16 59690.169983
 2004 12 17 35687.190002
 2004 12 20 72687·809998
 2004 12 21 54689·010010
 2004 12 22 26692.349976
 2004 12 23 88693·479980
 2004 12 27 30694.000000
 2004 12 28 74694·309998
 2004 12 29 61694·469971
 2004 12 30 43695.900024
 2004 12 31 18696.880005
 2005 01 03  74696·659973
 2005 01 04  70688.780029
 2005 01 05  37680.070007
 2005 01 06  6678·909973
 2005 01 07  53678·650024
 2005 01 10  85680·859985
 2005 01 11  34677·950012
 2005 01 12  87676.140015
 2005 01 13  38676·400024
 2005 01 14  62675.669983
 2005 01 18  20682.020020
 2005 01 19  81682.020020
 2005 01 20  78675·440002
 2005 01 21  84672·739990
 2005 01 24  9669.030029
 2005 01 25  32669.479980
 2005 01 26  50670·669983
 2005 01 27  56672·070007
 2005 01 28  38670·669983
 2005 01 31  9674.659973
 2005 02 01  54679·869995
 2005 02 02  11682.770020
 2005 02 03  72681.780029
 2005 02 04  6687·780029
 2005 02 07  14688.559998
 2005 02 08  5688·900024
 2005 02 09  97688·349976
 2005 02 10  42684.260010
 2005 02 11  82689.929993
 2005 02 14  20689.500000
 2005 02 15  26692.760010
 2005 02 16  62692·880005
 2005 02 17  32692·549988
 2005 02 18  62687.239990
 2005 02 22  98686·900024
 2005 02 23  34681·270020
 2005 02 24  66685.460022
 2005 02 25  63692·500000
 2005 02 28  75692·419983
 2005 03 01  53693.099976
 2005 03 02  8695·340027
 2005 03 03  80694·969971
 2005 03 04  45699·900024
 2005 03 07  38702·590027
 2005 03 08  9700·760010
 2005 03 09  94696·750000
 2005 03 10  21691.599976
 2005 03 11  33692.770020
 2005 03 14  44690.260010
 2005 03 15  12692·780029
 2005 03 16  40685.469971
 2005 03 17  7682.570007
 2005 03 18  14681.950012
 2005 03 21  65680·440002
 2005 03 22  67681·309998
 2005 03 23  54673·119995
 2005 03 24  44675·510010
 2005 03 28  11674.919983
 2005 03 29  88674·940002
 2005 03 30  94675.549988
 2005 03 31  85677·299988
 2005 04 01  31680.909973
 2005 04 04  17674.400024
 2005 04 05  70677.140015
 2005 04 06  12680.380005
 2005 04 07  31681·729980
 2005 04 08  91681·520020
 2005 04 11  52676.940002
 2005 04 12  24680·140015
 2005 04 13  43678·909973
 2005 04 14  74671.179993
 2005 04 15  34663.530029
 2005 04 18  49656·390015
 2005 04 19  24660·549988
 2005 04 20  53661.200012
 2005 04 21  35663·429993
 2005 04 22  35663·429993
 2005 04 25  56665·210022
 2005 04 26  41666·500000
 2005 04 27  99663·000000
 2005 04 28  59660.900024
 2005 04 29  45660·030029
 2005 05 02  76663·650024
 2005 05 03  95666.450012
 2005 05 04  21671·669983
 2005 05 05  22673.409973
 2005 05 06  20673.030029
 2005 05 09  17674.369995
 2005 05 10  46674.369995
 2005 05 11  44670·409973
 2005 05 12  63671.390015
 2005 05 13  86665.349976
 2005 05 16  84666.929993
 2005 05 17  94671·820007
 2005 05 18  16680.270020
 2005 05 19  43682.380005
 2005 05 20  12682.400024
 2005 05 23  77686.320007
 2005 05 24  18684·989990
 2005 05 25  60684.330017
 2005 05 26  28686·799988
 2005 05 27  26687·590027
 2005 05 31  31687·210022
 2005 06 01  29691·969971
 2005 06 02  60691·760010
 2005 06 03  96692.229980
 2005 06 06  44688·679993
 2005 06 07  71694·630005
 2005 06 08  57690.590027
 2005 06 09  70690.400024
 2005 06 10  69691·219971
 2005 06 13  29693·109985
 2005 06 14  94694.190002
 2005 06 15  54694·890015
 2005 06 16  44697·700012
 2005 06 17  72702·109985
 2005 06 20  73701.369995
 2005 06 21  80700·489990
 2005 06 22  32701·880005
 2005 06 23  95700·219971
 2005 06 24  17691.260010
 2005 06 27  5687·080017
 2005 06 28  21692·780029
 2005 06 29  16693.780029
 2005 06 30  79693.979980
 2005 07 01  9691.070007
 2005 07 05  24696.679993
 2005 07 06  81697.000000
 2005 07 07  32692·900024
 2005 07 08  0701.669983
 2005 07 11  78706.559998
 2005 07 12  57709.609985
 2005 07 13  78708·520020
 2005 07 14  10713·239990
 2005 07 15  47710.340027
 2005 07 18  39709.500000
 2005 07 19  42711·440002
 2005 07 20  95715·549988
 2005 07 21  18715·140015
 2005 07 22  47713.750000
 2005 07 25  75716.109985
 2005 07 26  36713.799988
 2005 07 27  5715.320007
 2005 07 28  24720·380005
 2005 07 29  51720.719971
 2005 08 01  41718.030029
 2005 08 02  45721·359985
 2005 08 03  39721·809998
 2005 08 04  71721.140015
 2005 08 05  40715.010010
 2005 08 08  2711·969971
 2005 08 09  87712.000000
 2005 08 10  60716.820007
 2005 08 11  92714.500000
 2005 08 12  62714·500000
 2005 08 15  87714.219971
 2005 08 16  69712.739990
 2005 08 17  76707.700012
 2005 08 18  39705.619995
 2005 08 19  83706·770020
 2005 08 22  74709.080017
 2005 08 23  0706·429993
 2005 08 24  71707·599976
 2005 08 25  43701·979980
 2005 08 26  74701·330017
 2005 08 29  96701·719971
 2005 08 30  21700·989990
 2005 08 31  63706.840027
 2005 09 01  95710·950012
 2005 09 02  20709·280029
 2005 09 06  76714.479980
 2005 09 07  62716·659973
 2005 09 08  88716.380005
 2005 09 09  54719.669983
 2005 09 12  50719.969971
 2005 09 13  83719·010010
 2005 09 14  27714.969971
 2005 09 15  4713.070007
 2005 09 16  80716.380005
 2005 09 19  95716·320007
 2005 09 20  14715·510010
 2005 09 21  3706·659973
 2005 09 22  30702·950012
 2005 09 23  93704.559998
 2005 09 26  73707.260010
 2005 09 27  6706.250000
 2005 09 28  86706.409973
 2005 09 29  97710.849976
 2005 09 30  55712.570007
 2005 10 03  95715·299988
 2005 10 04  63713.799988
 2005 10 05  49704.950012
 2005 10 06  36695.950012
 2005 10 07  77694.450012
 2005 10 10  98692.820007
 2005 10 11  19690·669983
 2005 10 12  15687·250000
 2005 10 13  84680·309998
 2005 10 14  53685.700012
 2005 10 17  2688·320007
 2005 10 18  19687.580017
 2005 10 19  73690.640015
 2005 10 20  17691·640015
 2005 10 21  16686.289978
 2005 10 24  97694·359985
 2005 10 25  24695·260010
 2005 10 26  3696.460022
 2005 10 27  6689.330017
 2005 10 28  25691·739990
 2005 10 31  45700.419983
 2005 11 01  48698·419983
 2005 11 02  41703.590027
 2005 11 03  3709.409973
 2005 11 04  67707·960022
 2005 11 07  16709.039978
 2005 11 08  14708.179993
 2005 11 09  57709.979980
 2005 11 10  47713.169983
 2005 11 11  94715·239990
 2005 11 14  46715·700012
 2005 11 15  37716.049988
 2005 11 16  66712·359985
 2005 11 17  95719.010010
 2005 11 18  80722·960022
 2005 11 21  19727·090027
 2005 11 22  31730·739990
 2005 11 23  57735.539978
 2005 11 25  85734.510010
 2005 11 28  2734.330017
 2005 11 29  74732·130005
 2005 11 30  43729·280029
 2005 12 01  55733.619995
 2005 12 02  13734·070007
 2005 12 05  52733.270020
 2005 12 06  41737·250000
 2005 12 07  10732.799988
 2005 12 08  2732·349976
 2005 12 09  46732·280029
 2005 12 12  64733·049988
 2005 12 13  94737·080017
 2005 12 14  43739·099976
 2005 12 15  62738.409973
 2005 12 16  49737·940002
 2005 12 19  76734.869995
 2005 12 20  38730.929993
 2005 12 21  33734.340027
 2005 12 22  60734·270020
 2005 12 23  50735·539978
 2005 12 27  12736·679993
 2005 12 28  14730.380005
 2005 12 29  84730.309998
 2005 12 30  35726·919983
 2006 01 03 15735.590027
 2006 01 04 89738.750000
 2006 01 05 35739·869995
 2006 01 06 75745·820007
 2006 01 09 22749·330017
 2006 01 10 62749.260010
 2006 01 11 50751.719971
 2006 01 12 40751·419983
 2006 01 13 35748·419983
 2006 01 17 67747·750000
 2006 01 18 92744.919983
 2006 01 19 23748·570007
 2006 01 20 78747.109985
 2006 01 23 58737.320007
 2006 01 24 49740.270020
 2006 01 25 44740.840027
 2006 01 26 2743.390015
 2006 01 27 20749·419983
 2006 01 30 33750·030029
 2006 01 31 47749.280029
 2006 02 01 82748.530029
 2006 02 02 56748.039978
 2006 02 03 84741·390015
 2006 02 06 1739.039978
 2006 02 07 19738·940002
 2006 02 08 1737·929993
 2006 02 09 63742.770020
 2006 02 10 0739.000000
 2006 02 13 37737·469971
 2006 02 14 9743·210022
 2006 02 15 58745·179993
 2006 02 16 63750.599976
 2006 02 17 88750.900024
 2006 02 21 63752·169983
 2006 02 22 83753·479980
 2006 02 23 35753.780029
 2006 02 24 47752.960022
 2006 02 27 70756·520020
 2006 02 28 76754·700012
 2006 03 01 84753.650024
 2006 03 02 14753.369995
 2006 03 03 61756·570007
 2006 03 06 98751·239990
 2006 03 07 5745·489990
 2006 03 08 14744·919983
 2006 03 09 92746.510010
 2006 03 10 39746·940002
 2006 03 13 17749.640015
 2006 03 14 98755·190002
 2006 03 15 45759·400024
 2006 03 16 11763·000000
 2006 03 17 64762·440002
 2006 03 20 42762.929993
 2006 03 21 28763·700012
 2006 03 22 51760·590027
 2006 03 23 15760.109985
 2006 03 24 45761.950012
 2006 03 27 71760·690002
 2006 03 28 24762.440002
 2006 03 29 64763·150024
 2006 03 30 33765.909973
 2006 03 31 31762·000000
 2006 04 03 16765·630005
 2006 04 04 30764.159973
 2006 04 05 57767.340027
 2006 04 06 90766.890015
 2006 04 07 40768·580017
 2006 04 10 59760.450012
 2006 04 11 92759·900024
 2006 04 12 55753.989990
 2006 04 13 35755.150024
 2006 04 17 18755.640015
 2006 04 18 38765.880005
 2006 04 19 57767.539978
 2006 04 20 63771·590027
 2006 04 21 1771.169983
 2006 04 24 20767·239990
 2006 04 25 52766.200012
 2006 04 26 13766.700012
 2006 04 27 29768·530029
 2006 04 28 90768·849976
 2006 05 01 23769.849976
 2006 05 02 96766·859985
 2006 05 03 45766·880005
 2006 05 04 22768.280029
 2006 05 05 76775·940002
 2006 05 08 52776.130005
 2006 05 09 18775·940002
 2006 05 10 17774·820007
 2006 05 11 43773·179993
 2006 05 12 43762.760010
 2006 05 15 43754.700012
 2006 05 16 0756·640015
 2006 05 17 80753.109985
 2006 05 18 56743·659973
 2006 05 19 38741·260010
 2006 05 22 22738.450012
 2006 05 23 69742·049988
 2006 05 24 5735.869995
 2006 05 25 47741.090027
 2006 05 26 57745.630005
 2006 05 30 17745·299988
 2006 05 31 27739.780029
 2006 06 01 41749·750000
 2006 06 02 8753.039978
 2006 06 05 54751·280029
 2006 06 06 86739.369995
 2006 06 07 12740.989990
 2006 06 08 97732.659973
 2006 06 09 39735.299988
 2006 06 12 70729.809998
 2006 06 13 81722·210022
 2006 06 14 77714·570007
 2006 06 15 53731·359985
 2006 06 16 90729·909973
 2006 06 19 91729.250000
 2006 06 20 23724·429993
 2006 06 21 1730.250000
 2006 06 22 86726.909973
 2006 06 23 11728·039978
 2006 06 26 35727·440002
 2006 06 27 17729·090027
 2006 06 28 20724.330017
 2006 06 29 36740.380005
 2006 06 30 37742.789978
 2006 07 03 56745·919983
 2006 07 05 79745.770020
 2006 07 06 84744·030029
 2006 07 07 82742.000000
 2006 07 10 0740·729980
 2006 07 11 78739.700012
 2006 07 12 0739·450012
 2006 07 13 44730·539978
 2006 07 14 55720.489990
 2006 07 17 53718.729980
 2006 07 18 53718.619995
 2006 07 19 23731.960022
 2006 07 20 54732·440002
 2006 07 21 68723.250000
 2006 07 24 38729·909973
 2006 07 25 45736.429993
 2006 07 26 54737·080017
 2006 07 27 10738·280029
 2006 07 28 72740·349976
 2006 07 31 61739.760010
 2006 08 01 34738.690002
 2006 08 02 92742·049988
 2006 08 03 1743·280029
 2006 08 04 45749·390015
 2006 08 07 3740·580017
 2006 08 08 53741.919983
 2006 08 09 93741.659973
 2006 08 10 98734·919983
 2006 08 11 93734.299988
 2006 08 14 55738·460022
 2006 08 15 43743·080017
 2006 08 16 46749.760010
 2006 08 17 58752.799988
 2006 08 18 86753·039978
 2006 08 21 70753.020020
 2006 08 22 38752.590027
 2006 08 23 82752·309998
 2006 08 24 59748·710022
 2006 08 25 18749·820007
 2006 08 28 51753·539978
 2006 08 29 71754.489990
 2006 08 30 12756·070007
 2006 08 31 56756·539978
 2006 09 01 84759·729980
 2006 09 05 56761.340027
 2006 09 06 7760·520020
 2006 09 07 78752.820007
 2006 09 08 64751.729980
 2006 09 11 95752·929993
 2006 09 12 33760.890015
 2006 09 13 3764·539978
 2006 09 14 40763.500000
 2006 09 15 68766.979980
 2006 09 18 3766·950012
 2006 09 19 76764·869995
 2006 09 20 87769.140015
 2006 09 21 83768.830017
 2006 09 22 54762.419983
 2006 09 25 65768.090027
 2006 09 26 7772·090027
 2006 09 27 70774·359985
 2006 09 28 49774·530029
 2006 09 29 65774.190002
 2006 10 02 25772.659973
 2006 10 03 88771.840027
 2006 10 04 76779.280029
 2006 10 05 96782.640015
 2006 10 06 90782·489990
 2006 10 09 17782·919983
 2006 10 10 48784·039978
 2006 10 11 0783.820007
 2006 10 12 79789·799988
 2006 10 13 64792.169983
 2006 10 16 4794.849976
 2006 10 17 47794·340027
 2006 10 18 91796.140015
 2006 10 19 60793·359985
 2006 10 20 5793·190002
 2006 10 23 32797·450012
 2006 10 24 53797.270020
 2006 10 25 63800.590027
 2006 10 26 40804.840027
 2006 10 27 73804.650024
 2006 10 30 14800·359985
 2006 10 31 53800.400024
 2006 11 01 21800·520020
 2006 11 02 15791·520020
 2006 11 03 50793.450012
 2006 11 06 39799·760010
 2006 11 07 87803·859985
 2006 11 08 26804·270020
 2006 11 09 62804·390015
 2006 11 10 50800.450012
 2006 11 13 1804.330017
 2006 11 14 2808.830017
 2006 11 15 74813·849976
 2006 11 16 44814·840027
 2006 11 17 49813·130005
 2006 11 20 60815·359985
 2006 11 21 37815.039978
 2006 11 22 3817.909973
 2006 11 24 46816.919983
 2006 11 27 46814·520020
 2006 11 28 27805·299988
 2006 11 29 33813·299988
 2006 11 30 29816·630005
 2006 12 01 28814.770020
 2006 12 04 44820·559998
 2006 12 05 66823.159973
 2006 12 06 61823.349976
 2006 12 07 1824·599976
 2006 12 08 13822·140015
 2006 12 11 58822·750000
 2006 12 12 29821.239990
 2006 12 13 83822.679993
 2006 12 14 85828.090027
 2006 12 15 91830.419983
 2006 12 18 48830.349976
 2006 12 19 19826.909973
 2006 12 20 34827.969971
 2006 12 21 72826·669983
 2006 12 22 54821.869995
 2006 12 26 77821.940002
 2006 12 27 62827.909973
 2006 12 28 32827.770020
 2006 12 29 11827.510010
 2007 01 03  53829·010010
 2007 01 04  94825·039978
 2007 01 05  28823·119995
 2007 01 08  6820·359985
 2007 01 09  65820.619995
 2007 01 10  81821.890015
 2007 01 11  42829·049988
 2007 01 12  52831·760010
 2007 01 16  57833.950012
 2007 01 17  96833·969971
 2007 01 18  80832·109985
 2007 01 19  87830·510010
 2007 01 22  99830·880005
 2007 01 23  42831·369995
 2007 01 24  73836.580017
 2007 01 25  75836.690002
 2007 01 26  84829·059998
 2007 01 29  44830·419983
 2007 01 30  80831·559998
 2007 01 31  2838·969971
 2007 02 01  32842.219971
 2007 02 02  51843.960022
 2007 02 05  80843·960022
 2007 02 06  83844.510010
 2007 02 07  87847·179993
 2007 02 08  39846·049988
 2007 02 09  82847.080017
 2007 02 12  54838.929993
 2007 02 13  17841.969971
 2007 02 14  9849·380005
 2007 02 15  16849·849976
 2007 02 16  79849·150024
 2007 02 20  18852.890015
 2007 02 21  85852.369995
 2007 02 22  38853.979980
 2007 02 23  45850.890015
 2007 02 26  9851·500000
 2007 02 27  20846·520020
 2007 02 28  32826.369995
 2007 03 01  66823.159973
 2007 03 02  32819.340027
 2007 03 05  86810.619995
 2007 03 06  3814.710022
 2007 03 07  79816.260010
 2007 03 08  59820.539978
 2007 03 09  86821.690002
 2007 03 12  83821.770020
 2007 03 13  47820·119995
 2007 03 14  81809·140015
 2007 03 15  45813.770020
 2007 03 16  29814.869995
 2007 03 19  59818.450012
 2007 03 20  20823.250000
 2007 03 21  12838·299988
 2007 03 22  22838.299988
 2007 03 23  26839.270020
 2007 03 26  19838.250000
 2007 03 27  64838·239990
 2007 03 28  69832·859985
 2007 03 29  87832.030029
 2007 03 30  47833·640015
 2007 04 02  1831·599976
 2007 04 03  1840.679993
 2007 04 04  5840.250000
 2007 04 05  98843·119995
 2007 04 09  47844.940002
 2007 04 10  76845.650024
 2007 04 11  68845·140015
 2007 04 12  92844.750000
 2007 04 13  54847·780029
 2007 04 16  74856.909973
 2007 04 17  88859.890015
 2007 04 18  72860.770020
 2007 04 19  97859.090027
 2007 04 20  3864·650024
 2007 04 23  4866·340027
 2007 04 24  8864.200012
 2007 04 25  76871.159973
 2007 04 26  95872.059998
 2007 04 27  78871·210022
 2007 04 30  94870·770020
 2007 05 01  17864·119995
 2007 05 02  5872.059998
 2007 05 03  98874.289978
 2007 05 04  48877.909973
 2007 05 07  70878·719971
 2007 05 08  15877·450012
 2007 05 09  77880.559998
 2007 05 10  16879.719971
 2007 05 11  10875.859985
 2007 05 14  33878.390015
 2007 05 15  54879.419983
 2007 05 16  66878.179993
 2007 05 17  38879·719971
 2007 05 18  89883.179993
 2007 05 21  90888·359985
 2007 05 22  93889·000000
 2007 05 23  79891·210022
 2007 05 24  40888·739990
 2007 05 25  74881·289978
 2007 05 29  15884·710022
 2007 05 30  84889·969971
 2007 05 31  69893.609985
 2007 06 01  18897·000000
 2007 06 04  76896·969971
 2007 06 05  28896·380005
 2007 06 06  81891.150024
 2007 06 07  62882.989990
 2007 06 08  47876·960022
 2007 06 11  12881·020020
 2007 06 12  8878·320007
 2007 06 13  66880.280029
 2007 06 14  20886·890015
 2007 06 15  60894.250000
 2007 06 18  8892·390015
 2007 06 19  20892·000000
 2007 06 20  16893.219971
 2007 06 21  23884·719971
 2007 06 22  60884·299988
 2007 06 25  37878·989990
 2007 06 26  78873·679993
 2007 06 27  77875.039978
 2007 06 28  73880·030029
 2007 06 29  53881·510010
 2007 07 02  75882·989990
 2007 07 03  21886·700012
 2007 07 05  78887·539978
 2007 07 06  33891·309998
 2007 07 09  1892.419983
 2007 07 10  83891·140015
 2007 07 11  32883·270020
 2007 07 12  63899·200012
 2007 07 13  77903.200012
 2007 07 16  10903.669983
 2007 07 17  15903.030029
 2007 07 18  57899.340027
 2007 07 19  45902.950012
 2007 07 20  80901.710022
 2007 07 23  35897·450012
 2007 07 24  53893·809998
 2007 07 25  75883·150024
 2007 07 26  93878.299988
 2007 07 27  24861.150024
 2007 07 30  13855·289978
 2007 07 31  61861·799988
 2007 08 01  73848.729980
 2007 08 02  37854·000000
 2007 08 03  26852.500000
 2007 08 06  23846.299988
 2007 08 07  72855.200012
 2007 08 08  58869·239990
 2007 08 09  4864·669983
 2007 08 10  3846·719971
 2007 08 13  64849.030029
 2007 08 14  91842·859985
 2007 08 15  86833·280029
 2007 08 16  73817.849976
 2007 08 17  51838·929993
 2007 08 20  70839.080017
 2007 08 21  34841·380005
 2007 08 22  25848·119995
 2007 08 23  56852.150024
 2007 08 24  50855.729980
 2007 08 27  35855.719971
 2007 08 28  78848.179993
 2007 08 29  32846.320007
 2007 08 30  13849.359985
 2007 08 31  4857·010010
 2007 09 04  78866·330017
 2007 09 05  53861·880005
 2007 09 06  66857·809998
 2007 09 07  77856.020020
 2007 09 10  93846.369995
 2007 09 11  20851·349976
 2007 09 12  41855·190002
 2007 09 13  18860.539978
 2007 09 14  17858.419983
 2007 09 17  57857·690002
 2007 09 18  94878·109985
 2007 09 19  15889·700012
 2007 09 20  69883·969971
 2007 09 21  16884·969971
 2007 09 24  7884·359985
 2007 09 25  80877.140015
 2007 09 26  94883·729980
 2007 09 27  72886.380005
 2007 09 28  86887.390015
 2007 10 01  52896·229980
 2007 10 02  60896·210022
 2007 10 03  25895.880005
 2007 10 04  63894.400024
 2007 10 05  93905·580017
 2007 10 08  62903·359985
 2007 10 09  1907.590027
 2007 10 10  95908.010010
 2007 10 11  91914·299988
 2007 10 12  19906.500000
 2007 10 15  49907.260010
 2007 10 16  63897·710022
 2007 10 17  59898.820007
 2007 10 18  76894·440002
 2007 10 19  46892.729980
 2007 10 22  75874.780029
 2007 10 23  35881.890015
 2007 10 24  0881.700012
 2007 10 25  92883.359985
 2007 10 26  61889.739990
 2007 10 29  82895·250000
 2007 10 30  87892.909973
 2007 10 31  12899·859985
 2007 11 01  78897.900024
 2007 11 02  87876·950012
 2007 11 05  55874·710022
 2007 11 06  57880·299988
 2007 11 07  8879.719971
 2007 11 08  64859.280029
 2007 11 09  49855.030029
 2007 11 12  1848.840027
 2007 11 13  58857.400024
 2007 11 14  51863·859985
 2007 11 15  37852·320007
 2007 11 16  46846·200012
 2007 11 19  59844·130005
 2007 11 20  10839.409973
 2007 11 21  14831·460022
 2007 11 23  16833·309998
 2007 11 26  67836·080017
 2007 11 27  30826·049988
 2007 11 28  0850.750000
 2007 11 29  63852·109985
 2007 11 30  66861.270020
 2007 12 03  22856·250000
 2007 12 04  38850·770020
 2007 12 05  61858.570007
 2007 12 06  60871·820007
 2007 12 07  26873·669983
 2007 12 10  97878.929993
 2007 12 11  11881.580017
 2007 12 12  82874·200012
 2007 12 13  3860.340027
 2007 12 14  71859.900024
 2007 12 17  38847·729980
 2007 12 18  89842.969971
 2007 12 19  43845.500000
 2007 12 20  80845.169983
 2007 12 21  93859.710022
 2007 12 24  61867.140015
 2007 12 26  57868·169983
 2007 12 27  68867.080017
 2007 12 28  50860.559998
 2007 12 31  6854.840027
 2008 01 02 84851.140015
 2008 01 03 3842.080017
 2008 01 04 12835.859985
 2008 01 07 56821·039978
 2008 01 08 86824·630005
 2008 01 09 81810.349976
 2008 01 10 2822·239990
 2008 01 11 66817.090027
 2008 01 14 52815.219971
 2008 01 15 20814·130005
 2008 01 16 71800·849976
 2008 01 17 20793.179993
 2008 01 18 94777·119995
 2008 01 22 64762.609985
 2008 01 23 95772·030029
 2008 01 24 22781.849976
 2008 01 25 50789·400024
 2008 01 28 83782.530029
 2008 01 29 74788.849976
 2008 01 30 5800·469971
 2008 01 31 83801·010010
 2008 02 01 70808·450012
 2008 02 04 34808·280029
 2008 02 05 26800·099976
 2008 02 06 81783·640015
 2008 02 07 45780.390015
 2008 02 08 24777.989990
 2008 02 11 66777.820007
 2008 02 12 57789.299988
 2008 02 13 51793·580017
 2008 02 14 21793.250000
 2008 02 15 32781.789978
 2008 02 19 49791·330017
 2008 02 20 59789·960022
 2008 02 21 24793.150024
 2008 02 22 55783·580017
 2008 02 25 20796·219971
 2008 02 26 62804.280029
 2008 02 27 59804.609985
 2008 02 28 93799.210022
 2008 02 29 57791·729980
 2008 03 03 79772·950012
 2008 03 04 76769·520020
 2008 03 05 26777.559998
 2008 03 06 73771.739990
 2008 03 07 55758·929993
 2008 03 10 51748.030029
 2008 03 11 61762·109985
 2008 03 12 7769·489990
 2008 03 13 58763.849976
 2008 03 14 84764.039978
 2008 03 17 31744.739990
 2008 03 18 21767.309998
 2008 03 19 83773.640015
 2008 03 20 1766.679993
 2008 03 24 91784.679993
 2008 03 25 3784·419983
 2008 03 26 49782·039978
 2008 03 27 52778.200012
 2008 03 28 23771·619995
 2008 03 31 66767.909973
 2008 04 01 0791.450012
 2008 04 02 12796·309998
 2008 04 03 35795.609985
 2008 04 04 48799·250000
 2008 04 07 5802·390015
 2008 04 08 81793.989990
 2008 04 09 56792·609985
 2008 04 10 12791·059998
 2008 04 11 58787.630005
 2008 04 14 86773.419983
 2008 04 15 46773·989990
 2008 04 16 45791.239990
 2008 04 17 78792.260010
 2008 04 18 76807·760010
 2008 04 21 84804.539978
 2008 04 22 61803·250000
 2008 04 23 10802·159973
 2008 04 24 27808·080017
 2008 04 25 77809·690002
 2008 04 28 97812·200012
 2008 04 29 23808·559998
 2008 04 30 40812.719971
 2008 05 01 58815.739990
 2008 05 02 17823·159973
 2008 05 05 11818.700012
 2008 05 06 39822.599976
 2008 05 07 82822·049988
 2008 05 08 8812.169983
 2008 05 09 92809·820007
 2008 05 12 75814·830017
 2008 05 13 32816·880005
 2008 05 14 83825·140015
 2008 05 15 12827·400024
 2008 05 16 23828.440002
 2008 05 19 14836·409973
 2008 05 20 80828·179993
 2008 05 21 39825.039978
 2008 05 22 84813.679993
 2008 05 23 60810·890015
 2008 05 27 62807·239990
 2008 05 28 68810·340027
 2008 05 29 84819.309998
 2008 05 30 26818·710022
 2008 06 02 17816·780029
 2008 06 03 17813.250000
 2008 06 04 72811.169983
 2008 06 05 94821·190002
 2008 06 06 57821.109985
 2008 06 09 30801·950012
 2008 06 10 24798.609985
 2008 06 11 70793.799988
 2008 06 12 21790.570007
 2008 06 13 78794.679993
 2008 06 16 41798·190002
 2008 06 17 87799.669983
 2008 06 18 71791·349976
 2008 06 19 53789.369995
 2008 06 20 47787·020020
 2008 06 23 1776.229980
 2008 06 24 96775·219971
 2008 06 25 76780.450012
 2008 06 26 93772·840027
 2008 06 27 93754·229980
 2008 06 30 8754.520020
 2008 07 01 89750·580017
 2008 07 02 55754.159973
 2008 07 03 71739·239990
 2008 07 07 45740·510010
 2008 07 08 63741.150024
 2008 07 09 33743.729980
 2008 07 10 65732·609985
 2008 07 11 70732.840027
 2008 07 14 92731.359985
 2008 07 15 53720·609985
 2008 07 16 33727·479980
 2008 07 17 71736·679993
 2008 07 18 94736.820007
 2008 07 21 64739·909973
 2008 07 22 55746·900024
 2008 07 23 61754.690002
 2008 07 24 14749.719971
 2008 07 25 42738.070007
 2008 07 28 40736.400024
 2008 07 29 78738·820007
 2008 07 30 22750.450012
 2008 07 31 87750.739990
 2008 08 01 18742·929993
 2008 08 04 84737·549988
 2008 08 05 10748·789978
 2008 08 06 26753.690002
 2008 08 07 46752·119995
 2008 08 08 68757.059998
 2008 08 11 98766.820007
 2008 08 12 8762·539978
 2008 08 13 6757.260010
 2008 08 14 42761·000000
 2008 08 15 31762·969971
 2008 08 18 8761·140015
 2008 08 19 4748.549988
 2008 08 20 44746.840027
 2008 08 21 77749·090027
 2008 08 22 28755·520020
 2008 08 25 72755.299988
 2008 08 26 37745·539978
 2008 08 27 31751.580017
 2008 08 28 92760·940002
 2008 08 29 67760·909973
 2008 09 02 9762·539978
 2008 09 03 12749.309998
 2008 09 04 51745.239990
 2008 09 05 69727·900024
 2008 09 08 74744·679993
 2008 09 09 63739·719971
 2008 09 10 80725.489990
 2008 09 11 87728.200012
 2008 09 12 68732·250000
 2008 09 15 55730.419983
 2008 09 16 80709.090027
 2008 09 17 51709·039978
 2008 09 18 55708·190002
 2008 09 19 81739·799988
 2008 09 22 76735·820007
 2008 09 23 19714·200012
 2008 09 24 22700.140015
 2008 09 25 60711·590027
 2008 09 26 18707.820007
 2008 09 29 71706.469971
 2008 09 30 83680.039978
 2008 10 01 37679.179993
 2008 10 02 82675.090027
 2008 10 03 14667·380005
 2008 10 06 75635.429993
 2008 10 07 80619·000000
 2008 10 08 68588.219971
 2008 10 09 81580·239990
 2008 10 10 62539.809998
 2008 10 13 84582.169983
 2008 10 14 2602.950012
 2008 10 15 27575·280029
 2008 10 16 31545.989990
 2008 10 17 68567·539978
 2008 10 20 34567.830017
 2008 10 21 35567.830017
 2008 10 22 94550·580017
 2008 10 23 76530.400024
 2008 10 24 39520.119995
 2008 10 27 11510.720001
 2008 10 28 91534·940002
 2008 10 29 78553.770020
 2008 10 30 18551.510010
 2008 10 31 86565·929993
 2008 11 03 84561.890015
 2008 11 04 66578·419983
 2008 11 05 96577·380005
 2008 11 06 18546·820007
 2008 11 07 60534·599976
 2008 11 10 61546.130005
 2008 11 11 24526.570007
 2008 11 12 88514.500000
 2008 11 13 33522·679993
 2008 11 14 7523·460022
 2008 11 17 77504·059998
 2008 11 18 2494·959991
 2008 11 19 40493.079987
 2008 11 20 73465·880005
 2008 11 21 54454.739990
 2008 11 24 92491.470001
 2008 11 25 45493.369995
 2008 11 26 52507·220001
 2008 11 28 83512·229980
 2008 12 01 15512·200012
 2008 12 02 35484·649994
 2008 12 03 64497.779999
 2008 12 04 13499·950012
 2008 12 05 53501.380005
 2008 12 08 23524.190002
 2008 12 09 54524.429993
 2008 12 10 19519.520020
 2008 12 11 12517.260010
 2008 12 12 48505.559998
 2008 12 15 90506.540009
 2008 12 16 2523.179993
 2008 12 17 23527.330017
 2008 12 18 71523.010010
 2008 12 19 66520.659973
 2008 12 22 87510.760010
 2008 12 23 44505·950012
 2008 12 24 81499.660004
 2008 12 26 2502·549988
 2008 12 29 26502·500000
 2008 12 30 56512·140015
 2008 12 31 91524.469971
 2009 01 02  42537.960022
 2009 01 05  92539.429993
 2009 01 06  66544·020020
 2009 01 07  38539.520020
 2009 01 08  55525·989990
 2009 01 09  86526·950012
 2009 01 12  5513.900024
 2009 01 13  86506·019989
 2009 01 14  34503.190002
 2009 01 15  35492.170013
 2009 01 16  30496.049988
 2009 01 20  23491.790009
 2009 01 21  0485·980011
 2009 01 22  87485.200012
 2009 01 23  23483.660004
 2009 01 26  60491.809998
 2009 01 27  96490.209991
 2009 01 28  19506.350006
 2009 01 29  89504·390015
 2009 01 30  37491·269989
 2009 02 02  92479·519989
 2009 02 03  32485.910004
 2009 02 04  62491.510010
 2009 02 05  16491·059998
 2009 02 06  81502·940002
 2009 02 09  49505.459991
 2009 02 10  98502·320007
 2009 02 11  85484.269989
 2009 02 12  83483.040009
 2009 02 13  23485.679993
 2009 02 17  77478·320007
 2009 02 18  57460·160004
 2009 02 19  41461.089996
 2009 02 20  27449.619995
 2009 02 23  7449·079987
 2009 02 24  69447·690002
 2009 02 25  26449·950012
 2009 02 26  64449·089996
 2009 02 27  20434.239990
 2009 03 02  86424·869995
 2009 03 03  31410·440002
 2009 03 04  57417.609985
 2009 03 05  72411.329987
 2009 03 06  93402·529999
 2009 03 09  75400.500000
 2009 03 10  57414.690002
 2009 03 11  44421.959991
 2009 03 12  6434.299988
 2009 03 13  3437·559998
 2009 03 16  41446.140015
 2009 03 17  44448·429993
 2009 03 18  60462.950012
 2009 03 19  83463·369995
 2009 03 20  7455·850006
 2009 03 23  3475.220001
 2009 03 24  20475·040009
 2009 03 25  10477·100006
 2009 03 26  82482.029999
 2009 03 27  78481·940002
 2009 03 30  73471.279999
 2009 03 31  2468·600006
 2009 04 01  16469.910004
 2009 04 02  50489·649994
 2009 04 03  31488.649994
 2009 04 06  5488·640015
 2009 04 07  84483·799988
 2009 04 08  25479·320007
 2009 04 09  34497.410004
 2009 04 13  87501·390015
 2009 04 14  87498.369995
 2009 04 15  37494.470001
 2009 04 16  43505.589996
 2009 04 17  42508·929993
 2009 04 20  50505·679993
 2009 04 21  40494·320007
 2009 04 22  47501·929993
 2009 04 23  90495·429993
 2009 04 24  23507·260010
 2009 04 27  18505·260010
 2009 04 28  59503·109985
 2009 04 29  74514.030029
 2009 04 30  82518.710022
 2009 05 01  76513.570007
 2009 05 04  16529.549988
 2009 05 05  63529.429993
 2009 05 06  28535.719971
 2009 05 07  46541·169983
 2009 05 08  81540.969971
 2009 05 11  53540·489990
 2009 05 12  85533.229980
 2009 05 13  85527.570007
 2009 05 14  43521·219971
 2009 05 15  62520.450012
 2009 05 18  4528.710022
 2009 05 19  74532·729980
 2009 05 20  14538.109985
 2009 05 21  33525·130005
 2009 05 22  61520·969971
 2009 05 26  21530·640015
 2009 05 27  32532.229980
 2009 05 28  37528·700012
 2009 05 29  56535.140015
 2009 06 01  56552·239990
 2009 06 02  59553.359985
 2009 06 03  68551.059998
 2009 06 04  13550·010010
 2009 06 05  36555.179993
 2009 06 08  85551.679993
 2009 06 09  44552.609985
 2009 06 10  85554.210022
 2009 06 11  43557.510010
 2009 06 12  21551·570007
 2009 06 15  9551·570007
 2009 06 16  45541.150024
 2009 06 17  84534·950012
 2009 06 18  5536·429993
 2009 06 19  34539.989990
 2009 06 22  95536·309998
 2009 06 23  91522·659973
 2009 06 24  1529.659973
 2009 06 25  11535.830017
 2009 06 26  59537.219971
 2009 06 29  19540.469971
 2009 06 30  97541.530029
 2009 07 01  60543.419983
 2009 07 02  89538·640015
 2009 07 06  51523.000000
 2009 07 07  5522·950012
 2009 07 08  26515·580017
 2009 07 09  59516·190002
 2009 07 10  93513·869995
 2009 07 13  62523.869995
 2009 07 14  77526·929993
 2009 07 15  70543·539978
 2009 07 16  76549·880005
 2009 07 17  33548·609985
 2009 07 20  8554.630005
 2009 07 21  48557·530029
 2009 07 22  59559·419983
 2009 07 23  5571·419983
 2009 07 24  37572.010010
 2009 07 27  42573.799988
 2009 07 28  21573·750000
 2009 07 29  91572·159973
 2009 07 30  9582·070007
 2009 07 31  28580.090027
 2009 08 03  70586.270020
 2009 08 04  28589·150024
 2009 08 05  93588·799988
 2009 08 06  7589·549988
 2009 08 07  38595·479980
 2009 08 10  80591·250000
 2009 08 11  83589.130005
 2009 08 12  4592·719971
 2009 08 13  80592·919983
 2009 08 14  34592.679993
 2009 08 17  99586·760010
 2009 08 18  69579·150024
 2009 08 19  79583·919983
 2009 08 20  4589.520020
 2009 08 21  83600.520020
 2009 08 24  78605·250000
 2009 08 25  42606·349976
 2009 08 26  26603.349976
 2009 08 27  6603·700012
 2009 08 28  30607·619995
 2009 08 31  99601·280029
 2009 09 01  66601.000000
 2009 09 02  62583·890015
 2009 09 03  53586·090027
 2009 09 04  8593·869995
 2009 09 08  9599·700012
 2009 09 09  70606·760010
 2009 09 10  95611·609985
 2009 09 11  50614·330017
 2009 09 14  69615·390015
 2009 09 15  73619·750000
 2009 09 16  32627.799988
 2009 09 17  33631·450012
 2009 09 18  83629·080017
 2009 09 21  42627.169983
 2009 09 22  65630·760010
 2009 09 23  86634.090027
 2009 09 24  16625.750000
 2009 09 25  70617.280029
 2009 09 28  19624·820007
 2009 09 29  68627.539978
 2009 09 30  54624.070007
 2009 10 01  76619·859985
 2009 10 02  45603.590027
 2009 10 05  60610.739990
 2009 10 06  11621.520020
 2009 10 07  5619.849976
 2009 10 08  17627·859985
 2009 10 09  68628·659973
 2009 10 12  24633·390015
 2009 10 13  25631·030029
 2009 10 14  36640.929993
 2009 10 15  24642.679993
 2009 10 16  56642·679993
 2009 10 19  31644.659973
 2009 10 20  29643·719971
 2009 10 21  85645·099976
 2009 10 22  95640·919983
 2009 10 23  42641·299988
 2009 10 26  44638·700012
 2009 10 27  32626·650024
 2009 10 28  55620·650024
 2009 10 29  2621.340027
 2009 10 30  57620.789978
 2009 11 02  72612·520020
 2009 11 03  72609.559998
 2009 11 04  80618·030029
 2009 11 05  69621·739990
 2009 11 06  37624.599976
 2009 11 09  11636·789978
 2009 11 10  71638·570007
 2009 11 11  5643.950012
 2009 11 12  83642·210022
 2009 11 13  58638.840027
 2009 11 16  93649.039978
 2009 11 17  16647·140015
 2009 11 18  92647.299988
 2009 11 19  26646·210022
 2009 11 20  91636·570007
 2009 11 23  77647.260010
 2009 11 24  71643·460022
 2009 11 25  54645·830017
 2009 11 27  33645.229980
 2009 11 30  88636.859985
 2009 12 01  50646·030029
 2009 12 02  5649·090027
 2009 12 03  15650·190002
 2009 12 04  75651.700012
 2009 12 07  88647.229980
 2009 12 08  65643.109985
 2009 12 09  54639.520020
 2009 12 10  88644·700012
 2009 12 11  65645.849976
 2009 12 14  49650·270020
 2009 12 15  96650·580017
 2009 12 16  2652.039978
 2009 12 17  89648·380005
 2009 12 18  94645·289978
 2009 12 21  8653·630005
 2009 12 22  19655·580017
 2009 12 23  90657·510010
 2009 12 24  63660·440002
 2009 12 28  87662.700012
 2009 12 29  62662·299988
 2009 12 30  25659·979980
 2009 12 31  44660·679993
 2010 01 04 50664.440002
 2010 01 05 83666·159973
 2010 01 06 76667.729980
 2010 01 07 50669·710022
 2010 01 08 41671.640015
 2010 01 11 58674·400024
 2010 01 12 51672·369995
 2010 01 13 18672·900024
 2010 01 14 31674.239990
 2010 01 15 86673.130005
 2010 01 19 79674.229980
 2010 01 20 12674·109985
 2010 01 21 12669·500000
 2010 01 22 92654.909973
 2010 01 25 19646.830017
 2010 01 26 19647·299988
 2010 01 27 5644.719971
 2010 01 28 28645.250000
 2010 01 29 51642.729980
 2010 02 01 52638·140015
 2010 02 02 53647·109985
 2010 02 03 68646.109985
 2010 02 04 82642·599976
 2010 02 05 50624·419983
 2010 02 08 26627.109985
 2010 02 09 14631.580017
 2010 02 10 44628.679993
 2010 02 11 74633·059998
 2010 02 12 17632.489990
 2010 02 16 90643·539978
 2010 02 17 94647.080017
 2010 02 18 14651·159973
 2010 02 19 46653·760010
 2010 02 22 46653.739990
 2010 02 23 13651.270020
 2010 02 24 81649.890015
 2010 02 25 56649·059998
 2010 02 26 59650.479980
 2010 03 01 7656.679993
 2010 03 02 15661·559998
 2010 03 03 18663·190002
 2010 03 04 29661·789978
 2010 03 05 10671·299988
 2010 03 08 77672·400024
 2010 03 09 25675.380005
 2010 03 10 80677·309998
 2010 03 11 76678.479980
 2010 03 12 55680·299988
 2010 03 15 96678·650024
 2010 03 16 64684·150024
 2010 03 17 88690·229980
 2010 03 18 63688·890015
 2010 03 19 75689·140015
 2010 03 22 55688.440002
 2010 03 23 52692.960022
 2010 03 24 38692.650024
 2010 03 25 33696·099976
 2010 03 26 55691·599976
 2010 03 29 1691.989990
 2010 03 30 44693·929993
 2010 03 31 61692·479980
 2010 04 01 88696.049988
 2010 04 05 90700.789978
 2010 04 06 67703.669983
 2010 04 07 81702·419983
 2010 04 08 5701.580017
 2010 04 09 1705·200012
 2010 04 12 21707.940002
 2010 04 13 36707·950012
 2010 04 14 81715·780029
 2010 04 15 41717·750000
 2010 04 16 45716.359985
 2010 04 19 94707·710022
 2010 04 20 17714·020020
 2010 04 21 42715.840027
 2010 04 22 0717·059998
 2010 04 23 52721·809998
 2010 04 26 39723.599976
 2010 04 27 60718·739990
 2010 04 28 75707.940002
 2010 04 29 26716·820007
 2010 04 30 95716.520020
 2010 05 03 77714·070007
 2010 05 04 82712·719971
 2010 05 05 62696.020020
 2010 05 06 63690.619995
 2010 05 07 0670·640015
 2010 05 10 60686.570007
 2010 05 11 29691·750000
 2010 05 12 41694·890015
 2010 05 13 59695.950012
 2010 05 14 71686·330017
 2010 05 17 20677.390015
 2010 05 18 57681.039978
 2010 05 19 12665.940002
 2010 05 20 3659·510010
 2010 05 21 56644.559998
 2010 05 24 59644.380005
 2010 05 25 41635.109985
 2010 05 26 70645·729980
 2010 05 27 80654·150024
 2010 05 28 24653·909973
 2010 06 01 52648·869995
 2010 06 02 8650·369995
 2010 06 03 60655.080017
 2010 06 04 52653.640015
 2010 06 07 77634·000000
 2010 06 08 81626·630005
 2010 06 09 93636·320007
 2010 06 10 68642.340027
 2010 06 11 71645·950012
 2010 06 14 78655·000000
 2010 06 15 96660.840027
 2010 06 16 22662.530029
 2010 06 17 18661.659973
 2010 06 18 9663·099976
 2010 06 21 13669·119995
 2010 06 22 91661.299988
 2010 06 23 24649·169983
 2010 06 24 15644.530029
 2010 06 25 14640.039978
 2010 06 28 74639.739990
 2010 06 29 20634·530029
 2010 06 30 56618·760010
 2010 07 01 94609·590027
 2010 07 02 96608.950012
 2010 07 06 62614.580017
 2010 07 07 23623·880005
 2010 07 08 70630.419983
 2010 07 09 9634.960022
 2010 07 12 33636·659973
 2010 07 13 26647·539978
 2010 07 14 88647.349976
 2010 07 15 88646.299988
 2010 07 16 40645.030029
 2010 07 19 5631·400024
 2010 07 20 16637·609985
 2010 07 21 32640.820007
 2010 07 22 13645.770020
 2010 07 23 21650·619995
 2010 07 26 48658·520020
 2010 07 27 68662·219971
 2010 07 28 10657.590027
 2010 07 29 64657.340027
 2010 07 30 5652·159973
 2010 08 02 45664.119995
 2010 08 03 11663.299988
 2010 08 04 45664·929993
 2010 08 05 29664.239990
 2010 08 06 40662·659973
 2010 08 09 25665.200012
 2010 08 10 3664.390015
 2010 08 11 90658·869995
 2010 08 12 52639.599976
 2010 08 13 82637·729980
 2010 08 16 0636·080017
 2010 08 17 82646·780029
 2010 08 18 7646.890015
 2010 08 19 39643.530029
 2010 08 20 25632·200012
 2010 08 23 24636.159973
 2010 08 24 55626.960022
 2010 08 25 78622·830017
 2010 08 26 91624·609985
 2010 08 27 61627·340027
 2010 08 30 72626.890015
 2010 08 31 4621.059998
 2010 09 01 34636·640015
 2010 09 02 61642·520020
 2010 09 03 58651·690002
 2010 09 07 51651·150024
 2010 09 08 19649.859985
 2010 09 09 19653.929993
 2010 09 10 38653·710022
 2010 09 13 75661·890015
 2010 09 14 33664.289978
 2010 09 15 53663.809998
 2010 09 16 64662·880005
 2010 09 17 57666.299988
 2010 09 20 89675.179993
 2010 09 21 9677.219971
 2010 09 22 9674.559998
 2010 09 23 3670·080017
 2010 09 24 24677·489990
 2010 09 27 54678.270020
 2010 09 28 76678·909973
 2010 09 29 46678.729980
 2010 09 30 2683.820007
 2010 10 01 84680.099976
 2010 10 04 88678.750000
 2010 10 05 43687·270020
 2010 10 06 11686.859985
 2010 10 07 17687.469971
 2010 10 08 96690.419983
 2010 10 11 74690·989990
 2010 10 12 63693·289978
 2010 10 13 98700.789978
 2010 10 14 77697·880005
 2010 10 15 46699·280029
 2010 10 18 97700·960022
 2010 10 19 95696.900024
 2010 10 20 30699·270020
 2010 10 21 92703.169983
 2010 10 22 75699·530029
 2010 10 25 3707.580017
 2010 10 26 80702·570007
 2010 10 27 67700.359985
 2010 10 28 85704·169983
 2010 10 29 41701·650024
 2010 11 01 78707.809998
 2010 11 02 54707·900024
 2010 11 03 40709.450012
 2010 11 04 53723.289978
 2010 11 05 0727·000000
 2010 11 08 58725.619995
 2010 11 09 79727.309998
 2010 11 10 8722.599976
 2010 11 11 45721·159973
 2010 11 12 13718·840027
 2010 11 15 62715.989990
 2010 11 16 1708·270020
 2010 11 17 40701·700012
 2010 11 18 73712·059998
 2010 11 19 80712.260010
 2010 11 22 50712.270020
 2010 11 23 34709·010010
 2010 11 24 22713·489990
 2010 11 26 44713·260010
 2010 11 29 99708.799988
 2010 11 30 3706.830017
 2010 12 01 65718.849976
 2010 12 02 93727.049988
 2010 12 03 19730·119995
 2010 12 06 47730.690002
 2010 12 07 34736·390015
 2010 12 08 89732.719971
 2010 12 09 2735.299988
 2010 12 10 92739·429993
 2010 12 13 86742·440002
 2010 12 14 21742.440002
 2010 12 15 68741.460022
 2010 12 16 88741·460022
 2010 12 17 3742.700012
 2010 12 20 1745.400024
 2010 12 21 62749·059998
 2010 12 22 11751.340027
 2010 12 23 90750·840027
 2010 12 27 66750.510010
 2010 12 28 52751·270020
 2010 12 29 60752.710022
 2010 12 30 81752·710022
 2010 12 31 81752.320007
 2011 01 03  32761·099976
 2011 01 04  62759·890015
 2011 01 05  31760.719971
 2011 01 06  32761.359985
 2011 01 07  22761.359985
 2011 01 10  66758·049988
 2011 01 11  22761.479980
 2011 01 12  34766·960022
 2011 01 13  66767·159973
 2011 01 14  49770.919983
 2011 01 18  60772.640015
 2011 01 19  23772.090027
 2011 01 20  32772.359985
 2011 01 21  10767.140015
 2011 01 24  78767.510010
 2011 01 25  62766.950012
 2011 01 26  16773.150024
 2011 01 27  75774·619995
 2011 01 28  32775.210022
 2011 01 31  40766.299988
 2011 02 01  35778·909973
 2011 02 02  94778.609985
 2011 02 03  4778·900024
 2011 02 04  69780·340027
 2011 02 07  35787.890015
 2011 02 08  42789.000000
 2011 02 09  99788.919983
 2011 02 10  87788.229980
 2011 02 11  85793·429993
 2011 02 14  21795.409973
 2011 02 15  51794·400024
 2011 02 16  57798.059998
 2011 02 17  78800.869995
 2011 02 18  55802.260010
 2011 02 22  15798·510010
 2011 02 23  68785.549988
 2011 02 24  34780.969971
 2011 02 25  95787·669983
 2011 02 28  74793·080017
 2011 03 01  31794·080017
 2011 03 02  96783·739990
 2011 03 03  16794·909973
 2011 03 04  33794·219971
 2011 03 07  85792.299988
 2011 03 08  35790·940002
 2011 03 09  19789·380005
 2011 03 10  24783·669983
 2011 03 11  93779·530029
 2011 03 14  44774.890015
 2011 03 15  28772·450012
 2011 03 16  5764.580017
 2011 03 17  42763.109985
 2011 03 18  42768.250000
 2011 03 21  95776·340027
 2011 03 22  56776·200012
 2011 03 23  45776·330017
 2011 03 24  73782·869995
 2011 03 25  95788·630005
 2011 03 28  85788·489990
 2011 03 29  41788·400024
 2011 03 30  7796.039978
 2011 03 31  28795·700012
 2011 04 01  23800·900024
 2011 04 04  92800·559998
 2011 04 05  38802·320007
 2011 04 06  19803·080017
 2011 04 07  27802.229980
 2011 04 08  86802.119995
 2011 04 11  85797·789978
 2011 04 12  19790.419983
 2011 04 13  77789.750000
 2011 04 14  37787·200012
 2011 04 15  91791·409973
 2011 04 18  4786·859985
 2011 04 19  82784·830017
 2011 04 20  81797.210022
 2011 04 21  27800.729980
 2011 04 25  73800·830017
 2011 04 26  72808.409973
 2011 04 27  82812·739990
 2011 04 28  86815·239990
 2011 04 29  52817.349976
 2011 05 02  5820.700012
 2011 05 03  27813·950012
 2011 05 04  87810·320007
 2011 05 05  92805·539978
 2011 05 06  61809.330017
 2011 05 09  30807.169983
 2011 05 10  75813·799988
 2011 05 11  68812·260010
 2011 05 12  48808.650024
 2011 05 13  29808.330017
 2011 05 16  19803.460022
 2011 05 17  80794·580017
 2011 05 18  97802·010010
 2011 05 19  85805·320007
 2011 05 20  13802.950012
 2011 05 23  53793·710022
 2011 05 24  65790.969971
 2011 05 25  88792·460022
 2011 05 26  75794.940002
 2011 05 27  39799.250000
 2011 05 31  33805·739990
 2011 06 01  50804·619995
 2011 06 02  51789.369995
 2011 06 03  12786·010010
 2011 06 06  9777.789978
 2011 06 07  10775·119995
 2011 06 08  9769·330017
 2011 06 09  73773.020020
 2011 06 10  23768.070007
 2011 06 13  29762.609985
 2011 06 14  43771.590027
 2011 06 15  47766·119995
 2011 06 16  32760.710022
 2011 06 17  95763·729980
 2011 06 20  73764·250000
 2011 06 21  85775·200012
 2011 06 22  18776·190002
 2011 06 23  23768·210022
 2011 06 24  42768.320007
 2011 06 27  62768·559998
 2011 06 28  88776·200012
 2011 06 29  49783·690002
 2011 06 30  20790.929993
 2011 07 01  78802·340027
 2011 07 05  73802·700012
 2011 07 06  37803.359985
 2011 07 07  2812.869995
 2011 07 08  59810.750000
 2011 07 11  30802·229980
 2011 07 12  73794·390015
 2011 07 13  5797·770020
 2011 07 14  55794.950012
 2011 07 15  41788·599976
 2011 07 18  72787·809998
 2011 07 19  75794.489990
 2011 07 20  41795·950012
 2011 07 21  12804.909973
 2011 07 22  72805.059998
 2011 07 25  80803·229980
 2011 07 26  19799.419983
 2011 07 27  75793.049988
 2011 07 28  34785.190002
 2011 07 29  14777·659973
 2011 08 01  13780.400024
 2011 08 02  86767.840027
 2011 08 03  47751·710022
 2011 08 04  97747.590027
 2011 08 05  74723.530029
 2011 08 08  27704·309998
 2011 08 09  24694·280029
 2011 08 10  73689.919983
 2011 08 11  76703.789978
 2011 08 12  5705.280029
 2011 08 15  3715·390015
 2011 08 16  11714·159973
 2011 08 17  22716.640015
 2011 08 18  51702.229980
 2011 08 19  46682.840027
 2011 08 22  5677·169983
 2011 08 23  35687.489990
 2011 08 24  23697·219971
 2011 08 25  42704.359985
 2011 08 26  74698·700012
 2011 08 29  66718·140015
 2011 08 30  1724·250000
 2011 08 31  3730·700012
 2011 09 01  63729·330017
 2011 09 02  91712·530029
 2011 09 06  92690.750000
 2011 09 07  67710.830017
 2011 09 08  40714.150024
 2011 09 09  10700.250000
 2011 09 12  29688·260010
 2011 09 13  97697·460022
 2011 09 14  0713.419983
 2011 09 15  49716·979980
 2011 09 16  67723.150024
 2011 09 19  82717·080017
 2011 09 20  61722.299988
 2011 09 21  58712.510010
 2011 09 22  88682.369995
 2011 09 23  33673.539978
 2011 09 26  69686.419983
 2011 09 27  11706.619995
 2011 09 28  99699·039978
 2011 09 29  90692.580017
 2011 09 30  91680·059998
 2011 10 03  11670.359985
 2011 10 04  31662.250000
 2011 10 05  14675·340027
 2011 10 06  23687.349976
 2011 10 07  81690·770020
 2011 10 10  42703·750000
 2011 10 11  93706.650024
 2011 10 12  83719.330017
 2011 10 13  73712·440002
 2011 10 14  13722.869995
 2011 10 17  41720·780029
 2011 10 18  16727.299988
 2011 10 19  62726.179993
 2011 10 20  49718·099976
 2011 10 21  96730.219971
 2011 10 24  90742·710022
 2011 10 25  48739.890015
 2011 10 26  85736·659973
 2011 10 27  19767·969971
 2011 10 28  0761.809998
 2011 10 31  56757·260010
 2011 11 01  74736·070007
 2011 11 02  0735·179993
 2011 11 03  65748·049988
 2011 11 04  38745·679993
 2011 11 07  0746·919983
 2011 11 08  51756·070007
 2011 11 09  29750·309998
 2011 11 10  67736·309998
 2011 11 11  69748.869995
 2011 11 14  10745·580017
 2011 11 15  61747·719971
 2011 11 16  46745·650024
 2011 11 17  13732·510010
 2011 11 18  39723·650024
 2011 11 21  56715.919983
 2011 11 22  99707.830017
 2011 11 23  88699·580017
 2011 11 25  28692.380005
 2011 11 28  32707.710022
 2011 11 29  76711·090027
 2011 11 30  76737·789978
 2011 12 01  88740.489990
 2011 12 02  33745·729980
 2011 12 05  53750.099976
 2011 12 06  84748·969971
 2011 12 07  57748.929993
 2011 12 08  29742·969971
 2011 12 09  31744·099976
 2011 12 12  42738.460022
 2011 12 13  99738.840027
 2011 12 14  15721·919983
 2011 12 15  34722.669983
 2011 12 16  9727·489990
 2011 12 19  1724.039978
 2011 12 20  8734·280029
 2011 12 21  13735.950012
 2011 12 22  65742·140015
 2011 12 23  77747.429993
 2011 12 27  53749·820007
 2011 12 28  44747·909973
 2011 12 29  17746.059998
 2011 12 30  63746.359985
 2012 01 03 20758·840027
 2012 01 04 27754·349976
 2012 01 05 97757.419983
 2012 01 06 23757·200012
 2012 01 09 2757·369995
 2012 01 10 87766.059998
 2012 01 11 61765·460022
 2012 01 12 46767.409973
 2012 01 13 19763·640015
 2012 01 17 74770·890015
 2012 01 18 92774.469971
 2012 01 19 43779.250000
 2012 01 20 15778·950012
 2012 01 23 65783.210022
 2012 01 24 95779.270020
 2012 01 25 52787·690002
 2012 01 26 58791.080017
 2012 01 27 59784.059998
 2012 01 30 2781·840027
 2012 01 31 37782.780029
 2012 02 01 44790.909973
 2012 02 02 82791.090027
 2012 02 03 71801.200012
 2012 02 06 86800.590027
 2012 02 07 90803.109985
 2012 02 08 85804.619995
 2012 02 09 82805.770020
 2012 02 10 11803·820007
 2012 02 13 42805.090027
 2012 02 14 41803·270020
 2012 02 15 42806.739990
 2012 02 16 50809.299988
 2012 02 17 69811·830017
 2012 02 21 53813·429993
 2012 02 22 83810.169983
 2012 02 23 66811·590027
 2012 02 24 64814.400024
 2012 02 27 45815.609985
 2012 02 28 62816.190002
 2012 02 29 47818·640015
 2012 03 01 46817.299988
 2012 03 02 69816.000000
 2012 03 05 59811·650024
 2012 03 06 6805·390015
 2012 03 07 61802·869995
 2012 03 08 98811.400024
 2012 03 09 83816.130005
 2012 03 12 80815·140015
 2012 03 13 77828.320007
 2012 03 14 34829.969971
 2012 03 15 64831·719971
 2012 03 16 34833.409973
 2012 03 19 87838.650024
 2012 03 20 1833.630005
 2012 03 21 59834·010010
 2012 03 22 53828·330017
 2012 03 23 12829.150024
 2012 03 26 52839·989990
 2012 03 27 50841·510010
 2012 03 28 53837.890015
 2012 03 29 96832·390015
 2012 03 30 59835·919983
 2012 04 02 43842.479980
 2012 04 03 69840.760010
 2012 04 04 7834·630005
 2012 04 05 25829·710022
 2012 04 09 71823·500000
 2012 04 10 66817.969971
 2012 04 11 40812·440002
 2012 04 12 75821·440002
 2012 04 13 89820.659973
 2012 04 16 31816·309998
 2012 04 17 13824·549988
 2012 04 18 58822·409973
 2012 04 19 79823·280029
 2012 04 20 77821·390015
 2012 04 23 72812.619995
 2012 04 24 51813.780029
 2012 04 25 48823.510010
 2012 04 26 42830·210022
 2012 04 27 84833.299988
 2012 04 30 54831·580017
 2012 05 01 28838·349976
 2012 05 02 88831.090027
 2012 05 03 45830.510010
 2012 05 04 91820.210022
 2012 05 07 75812.479980
 2012 05 08 4807·799988
 2012 05 09 74806.780029
 2012 05 10 14808.270020
 2012 05 11 71808·190002
 2012 05 14 3801·359985
 2012 05 15 14796.210022
 2012 05 16 98794·440002
 2012 05 17 22784.960022
 2012 05 18 22775.109985
 2012 05 21 34778.039978
 2012 05 22 43785·090027
 2012 05 23 60780.830017
 2012 05 24 25782·840027
 2012 05 25 30782·849976
 2012 05 29 75789.950012
 2012 05 30 43785·510010
 2012 05 31 98779·840027
 2012 06 01 19770·520020
 2012 06 04 44757.520020
 2012 06 05 50760·469971
 2012 06 06 56777.070007
 2012 06 07 47785·659973
 2012 06 08 25785·659973
 2012 06 11 90788·520020
 2012 06 12 36780·590027
 2012 06 13 82782·150024
 2012 06 14 19784·789978
 2012 06 15 93790.760010
 2012 06 18 1794.099976
 2012 06 19 18803·739990
 2012 06 20 52802·979980
 2012 06 21 17800.559998
 2012 06 22 38788·440002
 2012 06 25 75786.770020
 2012 06 26 73780·419983
 2012 06 27 43786.419983
 2012 06 28 62783.969971
 2012 06 29 96803.640015
 2012 07 02 58806.469971
 2012 07 03 77812.650024
 2012 07 05 8812.609985
 2012 07 06 51806.299988
 2012 07 09 7801·109985
 2012 07 10 52804.859985
 2012 07 11 42794.549988
 2012 07 12 35791.159973
 2012 07 13 46801·460022
 2012 07 16 24800.960022
 2012 07 17 49805·219971
 2012 07 18 65811·250000
 2012 07 19 25813.729980
 2012 07 20 74810·080017
 2012 07 23 44797.440002
 2012 07 24 86795·650024
 2012 07 25 20791·049988
 2012 07 26 9801·349976
 2012 07 27 64817.190002
 2012 07 30 68818·500000
 2012 07 31 31815·630005
 2012 08 01 61814.140015
 2012 08 02 72806.419983
 2012 08 03 5818·760010
 2012 08 06 83822·280029
 2012 08 07 87827·590027
 2012 08 08 56825·690002
 2012 08 09 15826.890015
 2012 08 10 27826·739990
 2012 08 13 67826·200012
 2012 08 14 28829·130005
 2012 08 15 43827.890015
 2012 08 16 38834·200012
 2012 08 17 10835.489990
 2012 08 20 28834·760010
 2012 08 21 58840.400024
 2012 08 22 16833.799988
 2012 08 23 46830·989990
 2012 08 24 17832·059998
 2012 08 27 54833·580017
 2012 08 28 88832.530029
 2012 08 29 32833·190002
 2012 08 30 83831·159973
 2012 08 31 50832·309998
 2012 09 04 2831·590027
 2012 09 05 49831.669983
 2012 09 06 40845·510010
 2012 09 07 90849·250000
 2012 09 10 36849·690002
 2012 09 11 5849.250000
 2012 09 12 25850·179993
 2012 09 13 44864·280029
 2012 09 14 88871.250000
 2012 09 17 31865·760010
 2012 09 18 1862.580017
 2012 09 19 6864·729980
 2012 09 20 85861.760010
 2012 09 21 83865·750000
 2012 09 24 56861.599976
 2012 09 25 95862.770020
 2012 09 26 77849·130005
 2012 09 27 44854.710022
 2012 09 28 3852.380005
 2012 10 01 54858·460022
 2012 10 02 39855.190002
 2012 10 03 19857.109985
 2012 10 04 80861·539978
 2012 10 05 54867·059998
 2012 10 08 71858.909973
 2012 10 09 41855·469971
 2012 10 10 50849.489990
 2012 10 11 87851·059998
 2012 10 12 0847·710022
 2012 10 15 66848·849976
 2012 10 16 0857.150024
 2012 10 17 74861·549988
 2012 10 18 75862.539978
 2012 10 19 76857·750000
 2012 10 22 44845.820007
 2012 10 23 59841·869995
 2012 10 24 72837·859985
 2012 10 25 78838.280029
 2012 10 26 19835·710022
 2012 10 31 10836·419983
 2012 11 01 91843·789978
 2012 11 02 2847.260010
 2012 11 05 88839.080017
 2012 11 06 22846·270020
 2012 11 07 57839·549988
 2012 11 08 7827·630005
 2012 11 09 40821.859985
 2012 11 12 14818.020020
 2012 11 13 22819·919983
 2012 11 14 72815.070007
 2012 11 15 86802·820007
 2012 11 16 30803.919983
 2012 11 19 60818·659973
 2012 11 20 6820.409973
 2012 11 21 66821·809998
 2012 11 23 39832·169983
 2012 11 26 72830·869995
 2012 11 27 39832·679993
 2012 11 28 41833·460022
 2012 11 29 35839·159973
 2012 11 30 83839·150024
 2012 12 03 28842.219971
 2012 12 04 0836·169983
 2012 12 05 38837.479980
 2012 12 06 43836.770020
 2012 12 07 56840·419983
 2012 12 10 56841.359985
 2012 12 11 92848.280029
 2012 12 12 29851·159973
 2012 12 13 28846·979980
 2012 12 14 46839·789978
 2012 12 17 65846·700012
 2012 12 18 39857.229980
 2012 12 19 76857.349976
 2012 12 20 34855.909973
 2012 12 21 52852.679993
 2012 12 24 1847.030029
 2012 12 26 57847·599976
 2012 12 27 7843.380005
 2012 12 28 72839.510010
 2012 12 31 63846.679993
 2013 01 02  52867.960022
 2013 01 03  78871.159973
 2013 01 04  70872.229980
 2013 01 07  2870·210022
 2013 01 08  69868·159973
 2013 01 09  85870.830017
 2013 01 10  14874.900024
 2013 01 11  18875·169983
 2013 01 14  38874·909973
 2013 01 15  91876·429993
 2013 01 16  98876.390015
 2013 01 17  37883·109985
 2013 01 18  17883.710022
 2013 01 22  84888.030029
 2013 01 23  42889·710022
 2013 01 24  7893·849976
 2013 01 25  87894.929993
 2013 01 28  77895·159973
 2013 01 29  89897·520020
 2013 01 30  6898.010010
 2013 01 31  54894.369995
 2013 02 01  7901.369995
 2013 02 04  10898·200012
 2013 02 05  34901·270020
 2013 02 06  51900·429993
 2013 02 07  38900·859985
 2013 02 08  97903.900024
 2013 02 11  15903.880005
 2013 02 12  34906·450012
 2013 02 13  57908.039978
 2013 02 14  71907.590027
 2013 02 15  0908·320007
 2013 02 19  85912.359985
 2013 02 20  77911.940002
 2013 02 21  74898.780029
 2013 02 22  65902.049988
 2013 02 25  9907.580017
 2013 02 26  37891.890015
 2013 02 27  78904.599976
 2013 02 28  10907·630005
 2013 03 01  40904·200012
 2013 03 04  99907·489990
 2013 03 05  75918.409973
 2013 03 06  61919·820007
 2013 03 07  33920.450012
 2013 03 08  51925·099976
 2013 03 11  84927.070007
 2013 03 12  67927.369995
 2013 03 13  70927.530029
 2013 03 14  5932.059998
 2013 03 15  51932·210022
 2013 03 18  5929.309998
 2013 03 19  58928.630005
 2013 03 20  1931·229980
 2013 03 21  43927·570007
 2013 03 22  74928·479980
 2013 03 25  29932.979980
 2013 03 26  0931.909973
 2013 03 27  56932·340027
 2013 03 28  0936·210022
 2013 04 01  38936.140015
 2013 04 02  90936.530029
 2013 04 03  8934·270020
 2013 04 04  33927.710022
 2013 04 05  69923·919983
 2013 04 08  85929·409973
 2013 04 09  44935.280029
 2013 04 10  49944.460022
 2013 04 11  26949.570007
 2013 04 12  22945·849976
 2013 04 15  32942·479980
 2013 04 16  48934·840027
 2013 04 17  43931·409973
 2013 04 18  65922·320007
 2013 04 19  66923.659973
 2013 04 22  56929·190002
 2013 04 23  76937.700012
 2013 04 24  0940·109985
 2013 04 25  67946.530029
 2013 04 26  23942.419983
 2013 04 29  5948·469971
 2013 04 30  42949·830017
 2013 05 01  77949·169983
 2013 05 02  24949·200012
 2013 05 03  39961·469971
 2013 05 06  28962.270020
 2013 05 07  67966.539978
 2013 05 08  59970·619995
 2013 05 09  8971.809998
 2013 05 10  20971·750000
 2013 05 13  30972·900024
 2013 05 14  55981·859985
 2013 05 15  70987·919983
 2013 05 16  7987·349976
 2013 05 17  85991·280029
 2013 05 20  61994·640015
 2013 05 21  5995.679993
 2013 05 22  11002·590027
 2013 05 23  77982·919983
 2013 05 24  53979·760010
 2013 05 28  21994·830017
 2013 05 29  41983.630005
 2013 05 30  75987.200012
 2013 05 31  32985.770020
 2013 06 03  49974.770020
 2013 06 04  89978.219971
 2013 06 05  72967·640015
 2013 06 06  22964·380005
 2013 06 07  45976.849976
 2013 06 10  34979.320007
 2013 06 11  88974·299988
 2013 06 12  74972·979980
 2013 06 13  92974·150024
 2013 06 14  87975.090027
 2013 06 17  68978·119995
 2013 06 18  63983.320007
 2013 06 19  97982·010010
 2013 06 20  88964.469971
 2013 06 21  80949.859985
 2013 06 24  91943.020020
 2013 06 25  89946.640015
 2013 06 26  98954·450012
 2013 06 27  18962·400024
 2013 06 28  81961·320007
 2013 07 01  28968·549988
 2013 07 02  6967.669983
 2013 07 03  2964.479980
 2013 07 05  85972.530029
 2013 07 08  93979·669983
 2013 07 09  25985.710022
 2013 07 10  75987.590027
 2013 07 11  78999.309998
 2013 07 12  921001·650024
 2013 07 15  931004.609985
 2013 07 16  71004·309998
 2013 07 17  611004·770020
 2013 07 18  561010·049988
 2013 07 19  721009.140015
 2013 07 22  921012.530029
 2013 07 23  581013.520020
 2013 07 24  421013.369995
 2013 07 25  501009·669983
 2013 07 26  501009·580017
 2013 07 29  211009·429993
 2013 07 30  311010.309998
 2013 07 31  401014·580017
 2013 08 01  231021.140015
 2013 08 02  241021.869995
 2013 08 05  311022.039978
 2013 08 06  811019.929993
 2013 08 07  821012.200012
 2013 08 08  681015.580017
 2013 08 09  731015.460022
 2013 08 12  351011.679993
 2013 08 13  201013·880005
 2013 08 14  781012·909973
 2013 08 15  131002.640015
 2013 08 16  89993·989990
 2013 08 19  58990.890015
 2013 08 20  5991·729980
 2013 08 21  33991·080017
 2013 08 22  58992.979980
 2013 08 23  37996.409973
 2013 08 26  24999.760010
 2013 08 27  40992·309998
 2013 08 28  78982·130005
 2013 08 29  29986.070007
 2013 08 30  36982·570007
 2013 09 03  65988·289978
 2013 09 04  12990·119995
 2013 09 05  27992.559998
 2013 09 06  65996·500000
 2013 09 09  651001·880005
 2013 09 10  491009·429993
 2013 09 11  501012.229980
 2013 09 12  631012·849976
 2013 09 13  221011.719971
 2013 09 16  21021.190002
 2013 09 17  431021.940002
 2013 09 18  51036·020020
 2013 09 19  431036·640015
 2013 09 20  81033·939941
 2013 09 23  741025·739990
 2013 09 24  901025·150024
 2013 09 25  581022.219971
 2013 09 26  291023.650024
 2013 09 27  371020.710022
 2013 09 30  461014.460022
 2013 10 01  251021.479980
 2013 10 02  551019.700012
 2013 10 03  531018·460022
 2013 10 04  211018.599976
 2013 10 07  251014·390015
 2013 10 08  981008·789978
 2013 10 09  64998.030029
 2013 10 10  911016·429993
 2013 10 11  651023·690002
 2013 10 14  961028·300049
 2013 10 15  411028·449951
 2013 10 16  571034.410034
 2013 10 17  761041.949951
 2013 10 18  111049·400024
 2013 10 21  761051.140015
 2013 10 22  431057·930054
 2013 10 23  161052.400024
 2013 10 24  321054·310059
 2013 10 25  901057.290039
 2013 10 28  21059.410034
 2013 10 29  651063·430054
 2013 10 30  721065·160034
 2013 10 31  271060.510010
 2013 11 01  71058·430054
 2013 11 04  311060.790039
 2013 11 05  671059.599976
 2013 11 06  551063·410034
 2013 11 07  591062·530029
 2013 11 08  451059.180054
 2013 11 11  821061·119995
 2013 11 12  691059·939941
 2013 11 13  841067.329956
 2013 11 14  641072·469971
 2013 11 15  51076.520020
 2013 11 18  881078·849976
 2013 11 19  321073·579956
 2013 11 20  691073·020020
 2013 11 21  471074·959961
 2013 11 22  561079.609985
 2013 11 25  781081·569946
 2013 11 26  671082·349976
 2013 11 27  471082·699951
 2013 11 29  421085.969971
 2013 12 02  231083.819946
 2013 12 03  891077.530029
 2013 12 04  681077.369995
 2013 12 05  401073·189941
 2013 12 06  921081·400024
 2013 12 09  931084·489990
 2013 12 10  981083.150024
 2013 12 11  701079·079956
 2013 12 12  361066·810059
 2013 12 13  601066·489990
 2013 12 16  491073.540039
 2013 12 17  751070.880005
 2013 12 18  291084.989990
 2013 12 19  971083·859985
 2013 12 20  601092.630005
 2013 12 23  261122.030029
 2013 12 24  731100.060059
 2013 12 26  341105.140015
 2013 12 27  941106·300049
 2013 12 30  151104·439941
 2013 12 31  931109·050049
 2014 01 02 301106.390015
 2014 01 03 371102·209961
 2014 01 06 621102.079956
 2014 01 07 391103.859985
 2014 01 08 651103.869995
 2014 01 09 41106·260010
 2014 01 10 111106·420044
 2014 01 13 861106·609985
 2014 01 14 461104.739990
 2014 01 15 321111·390015
 2014 01 16 321109·680054
 2014 01 17 351109·300049
 2014 01 21 51111.530029
 2014 01 22 831155.890015
 2014 01 23 181107·969971
 2014 01 24 111097.300049
 2014 01 27 981079.920044
 2014 01 28 471078·160034
 2014 01 29 891074·150024
 2014 01 30 651081.869995
 2014 01 31 71079·030029
 2014 02 03 351073.400024
 2014 02 04 881056.819946
 2014 02 05 721054·400024
 2014 02 06 391065·140015
 2014 02 07 861079.089966
 2014 02 10 861080·599976
 2014 02 11 331094.329956
 2014 02 12 251096.890015
 2014 02 13 631100.420044
 2014 02 14 751106·449951
 2014 02 18 721108.859985
 2014 02 19 231111.430054
 2014 02 20 531109.349976
 2014 02 21 761111·630005
 2014 02 24 411119·859985
 2014 02 25 131116·849976
 2014 02 26 691117·410034
 2014 02 27 321118·609985
 2014 02 28 141126·160034
 2014 03 03 21117.160034
 2014 03 04 491132.219971
 2014 03 05 121131.750000
 2014 03 06 931134·689941
 2014 03 07 221135·770020
 2014 03 10 571131·560059
 2014 03 11 111134·099976
 2014 03 12 11125.160034
 2014 03 13 291128·859985
 2014 03 14 791115·949951
 2014 03 17 471122·800049
 2014 03 18 911129·709961
 2014 03 19 61129.800049
 2014 03 20 301128·569946
 2014 03 21 661134.439941
 2014 03 24 361128.329956
 2014 03 25 581126.420044
 2014 03 26 461127·479980
 2014 03 27 351113·920044
 2014 03 28 391120.750000
 2014 03 31 181126·229980
 2014 04 01 911134.040039
 2014 04 02 501138.319946
 2014 04 03 231138·739990
 2014 04 04 431139.699951
 2014 04 07 521117.489990
 2014 04 08 291112.069946
 2014 04 09 391123·000000
 2014 04 10 121122.859985
 2014 04 11 421099.579956
 2014 04 14 161098·170044
 2014 04 15 641102·989990
 2014 04 16 351114.020020
 2014 04 17 01118·849976
 2014 04 21 811120·390015
 2014 04 22 961129.310059
 2014 04 23 411126.510010
 2014 04 24 891128·319946
 2014 04 25 181121.750000
 2014 04 28 621121·699951
 2014 04 29 881122·609985
 2014 04 30 951125·520020
 2014 05 01 451128·859985
 2014 05 02 121130.719971
 2014 05 05 571126·939941
 2014 05 06 321124.839966
 2014 05 07 81121·439941
 2014 05 08 211127·920044
 2014 05 09 551120·579956
 2014 05 12 381133.510010
 2014 05 13 741136.290039
 2014 05 14 901131·449951
 2014 05 15 131124.719971
 2014 05 16 761120.050049
 2014 05 19 391125·609985
 2014 05 20 441124.359985
 2014 05 21 891125.939941
 2014 05 22 341131.270020
 2014 05 23 221134·890015
 2014 05 27 331142·170044
 2014 05 28 641142·930054
 2014 05 29 241146.150024
 2014 05 30 651147·520020
 2014 06 02 341148.530029
 2014 06 03 441147.890015
 2014 06 04 851150·329956
 2014 06 05 401159·500000
 2014 06 06 451164·959961
 2014 06 09 621169·599976
 2014 06 10 791165·810059
 2014 06 11 391163·560059
 2014 06 12 931160·819946
 2014 06 13 731158.020020
 2014 06 16 941160.189941
 2014 06 17 831163·180054
 2014 06 18 291170·770020
 2014 06 19 591172.469971
 2014 06 20 431174.530029
 2014 06 23 141175·180054
 2014 06 24 261177·709961
 2014 06 25 281172.489990
 2014 06 26 641171·489990
 2014 06 27 31173·739990
 2014 06 30 871175.640015
 2014 07 01 101186.020020
 2014 07 02 201183.780029
 2014 07 03 431188·319946
 2014 07 07 361186.630005
 2014 07 08 631179.699951
 2014 07 09 991177·890015
 2014 07 10 541175.250000
 2014 07 11 231173·680054
 2014 07 14 681180·609985
 2014 07 15 141181.670044
 2014 07 16 791181.489990
 2014 07 17 241179.300049
 2014 07 18 311178.469971
 2014 07 21 21175·959961
 2014 07 22 881182.910034
 2014 07 23 401184·550049
 2014 07 24 851186.160034
 2014 07 25 271180·650024
 2014 07 28 751178·599976
 2014 07 29 961180·880005
 2014 07 30 851178.160034
 2014 07 31 761167.739990
 2014 08 01 591153·589966
 2014 08 04 411156.699951
 2014 08 05 141153.469971
 2014 08 06 621149·380005
 2014 08 07 851149.550049
 2014 08 08 521151·660034
 2014 08 11 781160·380005
 2014 08 12 231156·949951
 2014 08 13 211161.729980
 2014 08 14 301165·680054
 2014 08 15 91171·160034
 2014 08 18 231176·430054
 2014 08 19 611182.479980
 2014 08 20 981185.530029
 2014 08 21 641188·729980
 2014 08 22 481188.020020
 2014 08 25 251193·750000
 2014 08 26 81195·959961
 2014 08 27 231194.780029
 2014 08 28 121192.069946
 2014 08 29 571195·449951
 2014 09 02 361197.849976
 2014 09 03 951200·040039
 2014 09 04 531200.300049
 2014 09 05 261197.449951
 2014 09 08 811197.770020
 2014 09 09 91194·089966
 2014 09 10 331190.979980
 2014 09 11 261192·420044
 2014 09 12 681191.569946
 2014 09 15 241184.420044
 2014 09 16 411191.829956
 2014 09 17 761197·209961
 2014 09 18 491197.520020
 2014 09 19 211201·410034
 2014 09 22 891193·300049
 2014 09 23 201184.560059
 2014 09 24 991186·349976
 2014 09 25 51183·290039
 2014 09 26 151178.250000
 2014 09 29 281175·290039
 2014 09 30 181177.020020
 2014 10 01 101167.729980
 2014 10 02 831157.500000
 2014 10 03 941168·469971
 2014 10 06 311172.130005
 2014 10 07 911160·689941
 2014 10 08 801165.989990
 2014 10 09 361164.150024
 2014 10 10 891145·449951
 2014 10 13 311130.089966
 2014 10 14 181124.260010
 2014 10 15 991109.310059
 2014 10 16 681115.140015
 2014 10 17 351127·589966
 2014 10 20 361131·439941
 2014 10 21 531154·270020
 2014 10 22 671158.229980
 2014 10 23 361165·339966
 2014 10 24 971166·640015
 2014 10 27 901165.400024
 2014 10 28 121180.150024
 2014 10 29 901183.660034
 2014 10 30 891187·949951
 2014 10 31 311199.630005
 2014 11 03 531204.000000
 2014 11 04 791198.170044
 2014 11 05 241201.969971
 2014 11 06 201206.170044
 2014 11 07 671207·750000
 2014 11 10 101210.619995
 2014 11 11 411212.229980
 2014 11 12 251212.619995
 2014 11 13 521215.640015
 2014 11 14 131212.609985
 2014 11 17 21212·180054
 2014 11 18 411219·699951
 2014 11 19 351216.709961
 2014 11 20 461218.079956
 2014 11 21 941229.069946
 2014 11 24 871228·660034
 2014 11 25 661231.689941
 2014 11 26 911230·959961
 2014 11 28 321231.989990
 2014 12 01 61223.770020
 2014 12 02 211224.900024
 2014 12 03 531230.540039
 2014 12 04 531230·630005
 2014 12 05 691232·619995
 2014 12 08 991231·150024
 2014 12 09 651222.589966
 2014 12 10 201219.819946
 2014 12 11 701218.510010
 2014 12 12 261204·160034
 2014 12 15 841197·050049
 2014 12 16 211195.339966
 2014 12 17 271197·619995
 2014 12 18 531222·989990
 2014 12 19 901232.449951
 2014 12 22 681233.349976
 2014 12 23 841237·829956
 2014 12 24 551239.069946
 2014 12 26 911242·829956
 2014 12 29 991243.599976
 2014 12 30 111240·410034
 2014 12 31 321239.869995
 2015 01 02  181231·939941
 2015 01 05  781219.310059
 2015 01 06  21206·229980
 2015 01 07  101205.319946
 2015 01 08  281226·140015
 2015 01 09  931226·339966
 2015 01 12  771217·430054
 2015 01 13  391223.270020
 2015 01 14  21197.680054
 2015 01 15  551202·510010
 2015 01 16  781201·520020
 2015 01 20  941206·219971
 2015 01 21  481210.770020
 2015 01 22  41226·770020
 2015 01 23  751226.180054
 2015 01 26  761225.479980
 2015 01 27  961218.329956
 2015 01 28  11217·939941
 2015 01 29  641206.810059
 2015 01 30  111205.239990
 2015 02 02  41203·589966
 2015 02 03  351221.270020
 2015 02 04  611223.859985
 2015 02 05  481230·119995
 2015 02 06  521235·150024
 2015 02 09  191225.459961
 2015 02 10  131233·339966
 2015 02 11  641234.869995
 2015 02 12  491244.229980
 2015 02 13  911249·760010
 2015 02 17  871252·380005
 2015 02 18  571252·229980
 2015 02 19  241253·699951
 2015 02 20  131258·729980
 2015 02 23  781258.239990
 2015 02 24  551262·449951
 2015 02 25  361264.069946
 2015 02 26  741260·849976
 2015 02 27  61260.079956
 2015 03 02  71263·040039
 2015 03 03  661260·810059
 2015 03 04  861256·910034
 2015 03 05  141255·670044
 2015 03 06  881251·160034
 2015 03 09  191243.160034
 2015 03 10  871235·810059
 2015 03 11  711224.890015
 2015 03 12  01236·500000
 2015 03 13  291235.199951
 2015 03 16  401244·619995
 2015 03 17  721244.119995
 2015 03 18  671260·550049
 2015 03 19  511255.439941
 2015 03 20  331265.140015
 2015 03 23  351265.780029
 2015 03 24  391261.930054
 2015 03 25  671256.449951
 2015 03 26  791237·339966
 2015 03 27  61235.780029
 2015 03 30  931251·579956
 2015 03 31  841248·760010
 2015 04 01  161239.180054
 2015 04 02  521243.260010
 2015 04 06  291251·550049
 2015 04 07  331253·089966
 2015 04 08  71251.180054
 2015 04 09  691254.189941
 2015 04 10  711259·500000
 2015 04 13  721262.650024
 2015 04 14  381257·329956
 2015 04 15  751265.650024
 2015 04 16  711265·050049
 2015 04 17  811256·959961
 2015 04 20  251259·800049
 2015 04 21  141263·390015
 2015 04 22  31263·369995
 2015 04 23  681269·939941
 2015 04 24  41269.189941
 2015 04 27  561272.609985
 2015 04 28  691265.270020
 2015 04 29  631262·819946
 2015 04 30  371257·310059
 2015 05 01  941257.390015
 2015 05 04  931265.310059
 2015 05 05  251261·760010
 2015 05 06  141251·349976
 2015 05 07  491249·229980
 2015 05 08  261263·489990
 2015 05 11  331263.540039
 2015 05 12  471256·569946
 2015 05 13  631259·530029
 2015 05 14  431266.160034
 2015 05 15  961267·530029
 2015 05 18  741273.390015
 2015 05 19  71273·869995
 2015 05 20  461275.109985
 2015 05 21  441274.680054
 2015 05 22  581273.150024
 2015 05 26  741267.910034
 2015 05 27  581269.989990
 2015 05 28  341267·660034
 2015 05 29  861266.430054
 2015 06 01  831266·099976
 2015 06 02  301265·689941
 2015 06 03  481268·790039
 2015 06 04  721263·729980
 2015 06 05  791256.689941
 2015 06 08  391253·579956
 2015 06 09  931248.250000
 2015 06 10  531261·849976
 2015 06 11  301265.630005
 2015 06 12  841259·270020
 2015 06 15  01250·229980
 2015 06 16  931256·569946
 2015 06 17  321261.520020
 2015 06 18  901273.800049
 2015 06 19  251270.829956
 2015 06 22  791275.890015
 2015 06 23  21274·939941
 2015 06 24  91273·229980
 2015 06 25  511267·290039
 2015 06 26  241263·500000
 2015 06 29  851252.750000
 2015 06 30  141242·310059
 2015 07 01  851247.479980
 2015 07 02  661247·839966
 2015 07 06  511244·199951
 2015 07 07  81246·459961
 2015 07 08  561239·469971
 2015 07 09  681240.510010
 2015 07 10  931244.949951
 2015 07 13  151256·729980
 2015 07 14  231263·760010
 2015 07 15  171264·469971
 2015 07 16  311269·300049
 2015 07 17  861271·010010
 2015 07 20  681271.959961
 2015 07 21  271270.069946
 2015 07 22  81263·630005
 2015 07 23  951263·829956
 2015 07 24  951255.859985
 2015 07 27  361237·770020
 2015 07 28  941248.760010
 2015 07 29  441257·349976
 2015 07 30  381257·930054
 2015 07 31  71261.619995
 2015 08 03  831256.270020
 2015 08 04  581254·810059
 2015 08 05  531261·089966
 2015 08 06  261254.459961
 2015 08 07  941241.010010
 2015 08 10  871254·890015
 2015 08 11  221248·900024
 2015 08 12  81244·819946
 2015 08 13  721246.989990
 2015 08 14  61247.010010
 2015 08 17  501254.219971
 2015 08 18  901254·270020
 2015 08 19  841248.849976
 2015 08 20  161232·780029
 2015 08 21  711205·910034
 2015 08 24  351165.839966
 2015 08 25  271160·619995
 2015 08 26  431157·859985
 2015 08 27  401186·060059
 2015 08 28  311189·060059
 2015 08 31  181185.810059
 2015 09 01  371173·530029
 2015 09 02  391163·369995
 2015 09 03  911178.599976
 2015 09 04  21155·859985
 2015 09 08  721177.130005
 2015 09 09  751187.550049
 2015 09 10  531173·609985
 2015 09 11  471171.489990
 2015 09 14  501172.349976
 2015 09 15  791183.930054
 2015 09 16  791192.589966
 2015 09 17  491207·130005
 2015 09 18  961186·699951
 2015 09 21  81184·189941
 2015 09 22  571172·849976
 2015 09 23  261164.150024
 2015 09 24  601155·660034
 2015 09 25  441163.540039
 2015 09 28  11149·959961
 2015 09 29  231130.030029
 2015 09 30  181141.199951
 2015 10 01  931144·060059
 2015 10 02  481159·300049
 2015 10 05  81181.989990
 2015 10 06  701183·349976
 2015 10 07  871187.739990
 2015 10 08  611199·030029
 2015 10 09  751201·140015
 2015 10 12  421200.010010
 2015 10 13  831202·520020
 2015 10 14  291193·770020
 2015 10 15  441202.030029
 2015 10 16  831206·739990
 2015 10 19  621208.140015
 2015 10 20  631210·709961
 2015 10 21  601209.390015
 2015 10 22  701216.689941
 2015 10 23  311229·260010
 2015 10 26  21227.040039
 2015 10 27  901223.709961
 2015 10 28  21236.829956
 2015 10 29  211236.619995
 2015 10 30  91237.819946
 2015 11 02  301246.550049
 2015 11 03  51252·750000
 2015 11 04  901251.780029
 2015 11 05  711247.979980
 2015 11 06  981244.319946
 2015 11 09  301243·250000
 2015 11 10  181234·089966
 2015 11 11  21235·829956
 2015 11 12  381227·920044
 2015 11 13  521210.030029
 2015 11 16  131214.359985
 2015 11 17  391222·540039
 2015 11 18  201233·010010
 2015 11 19  701233·890015
 2015 11 20  61239.560059
 2015 11 23  461239·390015
 2015 11 24  381239·680054
 2015 11 25  111240.150024
 2015 11 27  531240·959961
 2015 11 30  91241.459961
 2015 12 01  101246·239990
 2015 12 02  261246.619995
 2015 12 03  371235·609985
 2015 12 04  431238·050049
 2015 12 07  821236·530029
 2015 12 08  881225·239990
 2015 12 09  641228.469971
 2015 12 10  851220·479980
 2015 12 11  221210.349976
 2015 12 14  01192·420044
 2015 12 15  661209·949951
 2015 12 16  971224.089966
 2015 12 17  251223·900024
 2015 12 18  851203.930054
 2015 12 21  991193.880005
 2015 12 22  681205.390015
 2015 12 23  81218.640015
 2015 12 24  951220·880005
 2015 12 28  441216.329956
 2015 12 29  111227·930054
 2015 12 30  181225.859985
 2015 12 31  51217.119995
 2016 01 04 101202.290039
 2016 01 05 631192.060059
 2016 01 06 221188·770020
 2016 01 07 161171.290039
 2016 01 08 261154.510010
 2016 01 11 881139.180054
 2016 01 12 151145.479980
 2016 01 13 521145.689941
 2016 01 14 511134·410034
 2016 01 15 731124·589966
 2016 01 19 161115.130005
 2016 01 20 641100.250000
 2016 01 21 641108·140015
 2016 01 22 311118.979980
 2016 01 25 691117·890015
 2016 01 26 271118.020020
 2016 01 27 741123.780029
 2016 01 28 01115.119995
 2016 01 29 441136.839966
 2016 02 01 431141.030029
 2016 02 02 121135.530029
 2016 02 03 441122·619995
 2016 02 04 341129·709961
 2016 02 05 361122.040039
 2016 02 08 341096.680054
 2016 02 09 491089.900024
 2016 02 10 591098·479980
 2016 02 11 561078·089966
 2016 02 12 221088·260010
 2016 02 16 281107·680054
 2016 02 17 621128.660034
 2016 02 18 801128.000000
 2016 02 19 831121.910034
 2016 02 22 211138·500000
 2016 02 23 131137·030029
 2016 02 24 71130.900024
 2016 02 25 491142·420044
 2016 02 26 891149.079956
 2016 02 29 71148.170044
 2016 03 01 631160.030029
 2016 03 02 751165.900024
 2016 03 03 201171·560059
 2016 03 04 611181·439941
 2016 03 07 981180.670044
 2016 03 08 441177·130005
 2016 03 09 281170·349976
 2016 03 10 211177.339966
 2016 03 11 871187.910034
 2016 03 14 621188·800049
 2016 03 15 491184.589966
 2016 03 16 551191·560059
 2016 03 17 321201.000000
 2016 03 18 601205·300049
 2016 03 21 481206·349976
 2016 03 22 581207.900024
 2016 03 23 571203·790039
 2016 03 24 971194.300049
 2016 03 28 121198·349976
 2016 03 29 481208.099976
 2016 03 30 131217·579956
 2016 03 31 531215·569946
 2016 04 01 541219·479980
 2016 04 04 711218.930054
 2016 04 05 751211·810059
 2016 04 06 341214·579956
 2016 04 07 111213·500000
 2016 04 08 941210·890015
 2016 04 11 441212·760010
 2016 04 12 731213·319946
 2016 04 13 471225·839966
 2016 04 14 131228.199951
 2016 04 15 441225.770020
 2016 04 18 261232·739990
 2016 04 19 501238.810059
 2016 04 20 451242.699951
 2016 04 21 271238·459961
 2016 04 22 751233·900024
 2016 04 25 321232·520020
 2016 04 26 371235.479980
 2016 04 27 681238·369995
 2016 04 28 261237·969971
 2016 04 29 321223·359985
 2016 05 02 561227·890015
 2016 05 03 671226·000000
 2016 05 04 111214.209961
 2016 05 05 111212·750000
 2016 05 06 961210.680054
 2016 05 09 491215.000000
 2016 05 10 861226·739990
 2016 05 11 591226.199951
 2016 05 12 771220·270020
 2016 05 13 651215.000000
 2016 05 16 351218·709961
 2016 05 17 881215.060059
 2016 05 18 441211.949951
 2016 05 19 911204·150024
 2016 05 20 621210.880005
 2016 05 23 351210·349976
 2016 05 24 641224·890015
 2016 05 25 261233·579956
 2016 05 26 991233·520020
 2016 05 27 651236·619995
 2016 05 31 331239.630005
 2016 06 01 971239·390015
 2016 06 02 41242.969971
 2016 06 03 641243·099976
 2016 06 06 691247·869995
 2016 06 07 521251.670044
 2016 06 08 581252.979980
 2016 06 09 451251.609985
 2016 06 10 171247·229980
 2016 06 13 691237·959961
 2016 06 14 671227.650024
 2016 06 15 471230.520020
 2016 06 16 461225.859985
 2016 06 17 471224·920044
 2016 06 20 631239·540039
 2016 06 21 321234·800049
 2016 06 22 491238·369995
 2016 06 23 121247·099976
 2016 06 24 31241·819946
 2016 06 27 891198.969971
 2016 06 28 461198.449951
 2016 06 29 131220·979980
 2016 06 30 691236·660034
 2016 07 01 301242.880005
 2016 07 05 811236·680054
 2016 07 06 271236.989990
 2016 07 07 661242.729980
 2016 07 08 921256.989990
 2016 07 11 241264·390015
 2016 07 12 541273·079956
 2016 07 13 271273.410034
 2016 07 14 401279.270020
 2016 07 15 681279.329956
 2016 07 18 201279·150024
 2016 07 19 91277·089966
 2016 07 20 601283·489990
 2016 07 21 331283.089966
 2016 07 22 731283·660034
 2016 07 25 921283·010010
 2016 07 26 661283·250000
 2016 07 27 621284·349976
 2016 07 28 911283.459961
 2016 07 29 851286·439941
 2016 08 01 961287·140015
 2016 08 02 251282.040039
 2016 08 03 731277.969971
 2016 08 04 171280·829956
 2016 08 05 121289.599976
 2016 08 08 161291.619995
 2016 08 09 451292.329956
 2016 08 10 471290.270020
 2016 08 11 21292.520020
 2016 08 12 541291.680054
 2016 08 15 571297·020020
 2016 08 16 541293.209961
 2016 08 17 801288.989990
 2016 08 18 831292.270020
 2016 08 19 851291.359985
 2016 08 22 481291.420044
 2016 08 23 821297·260010
 2016 08 24 731293·630005
 2016 08 25 281289·160034
 2016 08 26 571294·060059
 2016 08 29 731291·900024
 2016 08 30 171291·089966
 2016 08 31 131286.859985
 2016 09 01 411286.270020
 2016 09 02 401293·510010
 2016 09 06 351294.790039
 2016 09 07 901295.969971
 2016 09 08 791294.949951
 2016 09 09 951288.550049
 2016 09 12 711280·239990
 2016 09 13 341277·150024
 2016 09 14 801266·609985
 2016 09 15 781272·609985
 2016 09 16 941270·180054
 2016 09 19 451275.420044
 2016 09 20 731273·550049
 2016 09 21 491281.900024
 2016 09 22 981291·790039
 2016 09 23 491289.239990
 2016 09 26 171280·729980
 2016 09 27 981280·390015
 2016 09 28 21287.449951
 2016 09 29 971287.339966
 2016 09 30 921288·619995
 2016 10 03 381283·579956
 2016 10 04 501282.750000
 2016 10 05 631282.089966
 2016 10 06 61280·680054
 2016 10 07 61282.060059
 2016 10 10 121284·890015
 2016 10 11 481281·180054
 2016 10 12 901269.589966
 2016 10 13 651264.800049
 2016 10 14 811271.290039
 2016 10 17 781262·579956
 2016 10 18 01268.290039
 2016 10 19 31271·069946
 2016 10 20 781270.030029
 2016 10 21 21266.969971
 2016 10 24 181275.050049
 2016 10 25 331272·010010
 2016 10 26 451267·609985
 2016 10 27 971267.630005
 2016 10 28 521263.109985
 2016 10 31 931258·459961
 2016 11 01 521258·390015
 2016 11 02 621245·839966
 2016 11 03 311240.030029
 2016 11 04 451239·209961
 2016 11 07 941258·109985
 2016 11 08 241266·959961
 2016 11 09 141282.589966
 2016 11 10 781291·239990
 2016 11 11 891284.760010
 2016 11 14 321290.439941
 2016 11 15 821296.229980
 2016 11 16 51295·479980
 2016 11 17 811301.219971
 2016 11 18 611302·099976
 2016 11 21 411307·750000
 2016 11 22 631312.420044
 2016 11 23 401313·459961
 2016 11 25 131318·560059
 2016 11 28 241317·520020
 2016 11 29 151315.510010
 2016 11 30 601317.680054
 2016 12 01 131311.180054
 2016 12 02 861307·400024
 2016 12 05 491315·140015
 2016 12 06 591319.209961
 2016 12 07 101335.800049
 2016 12 08 91343.489990
 2016 12 09 781347.000000
 2016 12 12 831349.189941
 2016 12 13 811354·410034
 2016 12 14 01352.829956
 2016 12 15 411350.989990
 2016 12 16 01348.770020
 2016 12 19 261348·689941
 2016 12 20 911352.349976
 2016 12 21 991351.709961
 2016 12 22 41347.280029
 2016 12 23 691346·280029
 2016 12 27 391352·469971
 2016 12 28 411351·079956
 2016 12 29 151340·700000
 2016 12 30 631340.130000
 2017 01 03  241346.730000
 2017 01 04  791354.020000
 2017 01 05  761352·980000
 2017 01 06  811357·310000
 2017 01 09  541353.580000
 2017 01 10  521355.680000
 2017 01 11  571354·040000
 2017 01 12  241353.290000
 2017 01 13  601356.230000
 2017 01 17  231353.660000
 2017 01 18  521351.250000
 2017 01 19  191352.830000
 2017 01 20  981353·240000
 2017 01 23  781350·380000
 2017 01 24  811359·380000
 2017 01 25  141368·690000
 2017 01 26  521369.550000
 2017 01 27  321368·140000
 2017 01 30  861362.340000
 2017 01 31  861355·770000
 2017 02 01  261362·320000
 2017 02 02  221358·310000
 2017 02 03  371367·700000
 2017 02 06  351366.770000
 2017 02 07  531367·750000
 2017 02 08  111364·780000
 2017 02 09  291374·860000
 2017 02 10  861380·390000
 2017 02 13  901387·340000
 2017 02 14  871390.630000
 2017 02 15  811398·600000
 2017 02 16  891398·810000
 2017 02 17  181398.040000
 2017 02 21  621407.410000
 2017 02 22  361406.260000
 2017 02 23  211407.580000
 2017 02 24  431405.600000
 2017 02 27  751409·320000
 2017 02 28  641407.870000
 2017 03 01  811424.960000
 2017 03 02  981421·800000
 2017 03 03  891413.970000
 2017 03 06  601411.450000
 2017 03 07  951407·900000
 2017 03 08  381406·460000
 2017 03 09  911403·070000
 2017 03 10  411406·640000
 2017 03 13  131405·670000
 2017 03 14  461403·750000
 2017 03 15  941415.710000
 2017 03 16  531415·220000
 2017 03 17  111413·950000
 2017 03 20  291410·430000
 2017 03 21  371411.670000
 2017 03 22  641390.820000
 2017 03 23  891396.390000
 2017 03 24  171395.260000
 2017 03 27  811388.870000
 2017 03 28  691399·860000
 2017 03 29  721400·330000
 2017 03 30  681404.630000
 2017 03 31  161405·800000
 2017 04 03  861403.520000
 2017 04 04  121398·380000
 2017 04 05  631408.870000
 2017 04 06  531399·960000
 2017 04 07  611400·070000
 2017 04 10  821402.660000
 2017 04 11  91396.540000
 2017 04 12  321396·280000
 2017 04 13  611391.450000
 2017 04 17  841392·190000
 2017 04 18  381391.630000
 2017 04 19  131395.290000
 2017 04 20  811401·030000
 2017 04 21  421397·410000
 2017 04 24  51411.110000
 2017 04 25  871420.700000
 2017 04 26  411424.640000
 2017 04 27  91421·360000
 2017 04 28  931421.410000
 2017 05 01  651421·590000
 2017 05 02  841420·600000
 2017 05 03  571416·830000
 2017 05 04  91417·040000
 2017 05 05  851422.280000
 2017 05 08  801423·230000
 2017 05 09  891423.870000
 2017 05 10  831422.590000
 2017 05 11  101421·630000
 2017 05 12  231418·020000
 2017 05 15  301424.590000
 2017 05 16  731425.070000
 2017 05 17  281419·450000
 2017 05 18  311405.810000
 2017 05 19  291414·430000
 2017 05 22  611418.320000
 2017 05 23  531421·660000
 2017 05 24  491424·290000
 2017 05 25  631431.240000
 2017 05 26  521429·610000
 2017 05 30  211428.760000
 2017 05 31  471428·410000
 2017 06 01  321439·050000
 2017 06 02  791445·660000
 2017 06 05  961444.410000
 2017 06 06  181442.100000
 2017 06 07  601441·200000
 2017 06 08  991444.620000
 2017 06 09  661450.110000
 2017 06 12  811440.580000
 2017 06 13  991447·450000
 2017 06 14  921448·920000
 2017 06 15  431441.990000
 2017 06 16  801440.850000
 2017 06 19  241453·080000
 2017 06 20  651451.210000
 2017 06 21  661445·960000
 2017 06 22  861445.020000
 2017 06 23  351445·920000
 2017 06 26  511451.640000
 2017 06 27  971446.280000
 2017 06 28  911448.220000
 2017 06 29  581448.220000


 2017 06 30  61442.180000
 2017 07 03  241446·260000
 2017 07 05  151443·080000
 2017 07 06  431440.120000
 2017 07 07  111437·860000
 2017 07 10  601440.270000
 2017 07 11  31439·200000
 2017 07 12  651449·420000
 2017 07 13  731450.950000
 2017 07 14  441459.350000
 2017 07 17  221459·090000
 2017 07 18  261457·440000
 2017 07 19  231466.020000
 2017 07 20  371468.150000
 2017 07 21  681464·730000
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

    Professors, Teachers, Instructors: Get a free subscription to access data via Excel spreadsheet, and Copy & Paste formats.

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

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