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  87178.960007
 1987 09 11  94181.470001
 1987 09 14  34182·250000
 1987 09 15  34181·789993
 1987 09 16  47180·630005
 1987 09 17  25178·449997
 1987 09 18  25178.770004
 1987 09 21  34178·970001
 1987 09 22  16179·419998
 1987 09 23  98180·619995
 1987 09 24  61181·009995
 1987 09 25  76180.330002
 1987 09 28  47182.610001
 1987 09 29  95182.360001
 1987 09 30  55181·460007
 1987 10 01  4184.139999
 1987 10 02  13184·949997
 1987 10 05  23184·940002
 1987 10 06  44184·800003
 1987 10 07  89180.550003
 1987 10 08  16180.220001
 1987 10 09  12177·929993
 1987 10 12  92176.070007
 1987 10 13  23177.250000
 1987 10 14  80177.250000
 1987 10 15  21172·699997
 1987 10 16  85169.190002
 1987 10 19  26160·679993
 1987 10 20  56139·720001
 1987 10 21  29145·470001
 1987 10 22  38145.330002
 1987 10 23  42140·240005
 1987 10 26  20138.949997
 1987 10 27  45132·410004
 1987 10 28  88130.869995
 1987 10 29  41136.309998
 1987 10 30  72140.929993
 1987 11 02  0142.250000
 1987 11 03  97142.259995
 1987 11 04  16139.589996
 1987 11 05  36142·169998
 1987 11 06  50142·979996
 1987 11 09  55139.910004
 1987 11 10  86136.320007
 1987 11 11  65136·339996
 1987 11 12  77139·389999
 1987 11 13  73139·169998
 1987 11 16  96139.240005
 1987 11 17  32137·919998
 1987 11 18  87137.130005
 1987 11 19  90137·139999
 1987 11 20  15135·050003
 1987 11 23  39135·580002
 1987 11 24  13138·080002
 1987 11 25  68137·490005
 1987 11 27  37136.460007
 1987 11 30  10134.729996
 1987 12 01  11130.970001
 1987 12 02  95131.080002
 1987 12 03  81130.839996
 1987 12 04  97126.550003
 1987 12 07  62127·400002
 1987 12 08  85130·410004
 1987 12 09  91133.100006
 1987 12 10  74133·139999
 1987 12 11  74131·130005
 1987 12 14  75134.679993
 1987 12 15  37136.380005
 1987 12 16  42138.139999
 1987 12 17  77138.429993
 1987 12 18  28139.250000
 1987 12 21  12139·770004
 1987 12 22  27139.630005
 1987 12 23  29141·389999
 1987 12 24  32141·369995
 1987 12 28  36140·940002
 1987 12 29  78137·649994
 1987 12 30  11138.820007
 1987 12 31  99138·820007
 1988 01 04 52143.320007
 1988 01 05 72146.320007
 1988 01 06 29145.589996
 1988 01 07 68146·389999
 1988 01 08 31146·350006
 1988 01 11 8139·229996
 1988 01 12 16139.229996
 1988 01 13 2139.720001
 1988 01 14 65138.929993
 1988 01 15 11142.289993
 1988 01 18 28142·029999
 1988 01 19 89142.309998
 1988 01 20 75140·639999
 1988 01 21 33137.929993
 1988 01 22 47139.190002
 1988 01 25 40142·220001
 1988 01 26 4141.960007
 1988 01 27 49142.360001
 1988 01 28 79142.750000
 1988 01 29 95144.539993
 1988 02 01 22145.270004
 1988 02 02 59144·309998
 1988 02 03 56144.899994
 1988 02 04 16142·850006
 1988 02 05 23143·360001
 1988 02 08 88142.139999
 1988 02 09 35142.330002
 1988 02 10 91144·979996
 1988 02 11 25145.570007
 1988 02 12 87146·139999
 1988 02 16 96146·649994
 1988 02 17 33147.529999
 1988 02 18 73146·679993
 1988 02 19 32147·679993
 1988 02 22 48149·759995
 1988 02 23 80149.929993
 1988 02 24 36150·190002
 1988 02 25 22151·250000
 1988 02 26 21148·949997
 1988 02 29 95151·429993
 1988 03 01 8151·580002
 1988 03 02 83152.190002
 1988 03 03 73152·199997
 1988 03 04 65152·160004
 1988 03 07 9151.960007
 1988 03 08 65153.259995
 1988 03 09 84153·729996
 1988 03 10 4153·119995
 1988 03 11 82150·710007
 1988 03 14 45151·440002
 1988 03 15 61151·449997
 1988 03 16 49152.610001
 1988 03 17 97154.000000
 1988 03 18 21154·649994
 1988 03 21 37153.929993
 1988 03 22 63153.149994
 1988 03 23 48153.330002
 1988 03 24 20153.029999
 1988 03 25 67150.270004
 1988 03 28 34147.839996
 1988 03 29 53148·720001
 1988 03 30 92149.119995
 1988 03 31 34147·970001
 1988 04 04 76147.970001
 1988 04 05 58147.529999
 1988 04 06 13150.850006
 1988 04 07 44151.759995
 1988 04 08 25153·380005
 1988 04 11 31153.589996
 1988 04 12 82154.389999
 1988 04 13 28154·320007
 1988 04 14 46154·210007
 1988 04 15 66148.350006
 1988 04 18 25148·080002
 1988 04 19 44149.429993
 1988 04 20 25147·559998
 1988 04 21 82148·220001
 1988 04 22 93148·380005
 1988 04 25 72149.559998
 1988 04 26 75150·440002
 1988 04 27 25150.539993
 1988 04 28 61150.029999
 1988 04 29 20149.529999
 1988 05 02 35149.169998
 1988 05 03 62150.229996
 1988 05 04 29150·070007
 1988 05 05 20148.750000
 1988 05 06 68148·660004
 1988 05 09 87147·559998
 1988 05 10 23147.410004
 1988 05 11 27147.050003
 1988 05 12 61145·520004
 1988 05 13 21146.570007
 1988 05 16 93147.429993
 1988 05 17 24148·330002
 1988 05 18 27146.020004
 1988 05 19 7144·259995
 1988 05 20 14144·809998
 1988 05 23 16144·520004
 1988 05 24 4144·660004
 1988 05 25 15145.619995
 1988 05 26 88145·520004
 1988 05 27 37145.460007
 1988 05 31 55149·089996
 1988 06 01 38151·770004
 1988 06 02 38151.570007
 1988 06 03 42151.809998
 1988 06 06 68151.949997
 1988 06 07 95152·119995
 1988 06 08 17154·470001
 1988 06 09 13154.690002
 1988 06 10 55155·279999
 1988 06 13 31154·750000
 1988 06 14 98156.779999
 1988 06 15 57156·160004
 1988 06 16 55156·160004
 1988 06 17 15154.449997
 1988 06 20 83154.320007
 1988 06 21 5154.809998
 1988 06 22 31157·410004
 1988 06 23 42157.059998
 1988 06 24 96156.839996
 1988 06 27 14156·289993
 1988 06 28 70155·800003
 1988 06 29 29156.080002
 1988 06 30 89156·520004
 1988 07 01 65156·649994
 1988 07 05 86157·580002
 1988 07 06 21157·860001
 1988 07 07 37155·860001
 1988 07 08 66155.899994
 1988 07 11 15155.589996
 1988 07 12 88155·210007
 1988 07 13 39154.509995
 1988 07 14 48155.039993
 1988 07 15 22155·720001
 1988 07 18 24155.720001
 1988 07 19 22155·250000
 1988 07 20 67154.570007
 1988 07 21 94154·500000
 1988 07 22 47152·850006
 1988 07 25 36151·970001
 1988 07 26 5152.350006
 1988 07 27 43152.259995
 1988 07 28 3152·389999
 1988 07 29 56155·080002
 1988 08 01 70155·520004
 1988 08 02 8155·979996
 1988 08 03 59155.970001
 1988 08 04 82156·369995
 1988 08 05 91155.399994
 1988 08 08 52155.490005
 1988 08 09 10154·470001
 1988 08 10 41152·539993
 1988 08 11 27150·479996
 1988 08 12 63150·440002
 1988 08 15 76150.300003
 1988 08 16 81150.089996
 1988 08 17 59149·889999
 1988 08 18 53150·330002
 1988 08 19 0150.179993
 1988 08 22 80149.500000
 1988 08 23 93147.970001
 1988 08 24 60149.580002
 1988 08 25 51149·580002
 1988 08 26 36149.050003
 1988 08 29 61150.320007
 1988 08 30 47150.600006
 1988 08 31 25150.990005
 1988 09 01 77150.059998
 1988 09 02 19151.460007
 1988 09 06 3152.419998
 1988 09 07 39152·559998
 1988 09 08 51152.440002
 1988 09 09 50153.410004
 1988 09 12 39153.229996
 1988 09 13 38153·110001
 1988 09 14 34154·089996
 1988 09 15 60154.220001
 1988 09 16 95154·740005
 1988 09 19 91154.710007
 1988 09 20 27154.419998
 1988 09 21 80154.770004
 1988 09 22 32154·820007
 1988 09 23 93154·630005
 1988 09 26 55154.440002
 1988 09 27 68154.119995
 1988 09 28 39154.029999
 1988 09 29 62155.929993
 1988 09 30 69156.880005
 1988 10 03 4155.699997
 1988 10 04 28155.389999
 1988 10 05 43155·759995
 1988 10 06 44155·820007
 1988 10 07 96158·449997
 1988 10 10 38158·639999
 1988 10 11 4158.520004
 1988 10 12 79158·369995
 1988 10 13 75157·179993
 1988 10 14 31157.789993
 1988 10 17 40157·539993
 1988 10 18 2158·839996
 1988 10 19 98159.419998
 1988 10 20 95160.539993
 1988 10 21 70160.860001
 1988 10 24 61161.000000
 1988 10 25 46160·440002
 1988 10 26 44160.289993
 1988 10 27 38159·699997
 1988 10 28 33158·559998
 1988 10 31 27158.360001
 1988 11 01 14158.610001
 1988 11 02 14158.539993
 1988 11 03 18158·949997
 1988 11 04 71158·449997
 1988 11 07 70157.110001
 1988 11 08 91156·580002
 1988 11 09 41156·330002
 1988 11 10 35155·869995
 1988 11 11 98155·610001
 1988 11 14 88153·300003
 1988 11 15 52152.910004
 1988 11 16 2152.759995
 1988 11 17 12151.089996
 1988 11 18 50151.460007
 1988 11 21 28151.440002
 1988 11 22 77151·789993
 1988 11 23 49152·729996
 1988 11 25 46152·509995
 1988 11 28 68152.369995
 1988 11 29 92153.559998
 1988 11 30 73155·149994
 1988 12 01 70154.990005
 1988 12 02 98154·619995
 1988 12 05 4156·070007
 1988 12 06 71157.089996
 1988 12 07 41157.699997
 1988 12 08 67157.360001
 1988 12 09 95157.119995
 1988 12 12 56157·610001
 1988 12 13 3156.550003
 1988 12 14 53156·410004
 1988 12 15 71156·029999
 1988 12 16 67156.479996
 1988 12 19 25157·740005
 1988 12 20 54158·419998
 1988 12 21 64157.190002
 1988 12 22 66157.199997
 1988 12 23 2157·419998
 1988 12 27 97157.470001
 1988 12 28 30157.190002
 1988 12 29 40158·279999
 1988 12 30 53158·460007
 1989 01 03  32157.809998
 1989 01 04  51158·759995
 1989 01 05  3159·690002
 1989 01 06  22160.039993
 1989 01 09  33160·050003
 1989 01 10  34159·949997
 1989 01 11  93160·100006
 1989 01 12  77161.300003
 1989 01 13  2161.100006
 1989 01 16  11161·529999
 1989 01 17  73161·220001
 1989 01 18  14162.490005
 1989 01 19  64163.160004
 1989 01 20  37162.759995
 1989 01 23  30163·119995
 1989 01 24  51163·350006
 1989 01 25  69163·770004
 1989 01 26  95165·410004
 1989 01 27  77167·289993
 1989 01 30  32166.889999
 1989 01 31  93168·199997
 1989 02 01  92168.669998
 1989 02 02  53168·639999
 1989 02 03  27168·610001
 1989 02 06  36168·389999
 1989 02 07  58170.149994
 1989 02 08  20170·320007
 1989 02 09  29169·449997
 1989 02 10  24167·919998
 1989 02 13  51166·089996
 1989 02 14  66166.800003
 1989 02 15  58166.970001
 1989 02 16  6167.470001
 1989 02 17  52168·449997
 1989 02 21  3168.460007
 1989 02 22  58167.949997
 1989 02 23  59165·960007
 1989 02 24  69165.960007
 1989 02 27  71163·960007
 1989 02 28  98164·580002
 1989 03 01  82165·110001
 1989 03 02  31165.270004
 1989 03 03  31165.779999
 1989 03 06  72167.460007
 1989 03 07  1167.690002
 1989 03 08  97167.979996
 1989 03 09  72167.539993
 1989 03 10  0167·169998
 1989 03 13  67168·250000
 1989 03 14  48168.300003
 1989 03 15  6168·580002
 1989 03 16  25170.089996
 1989 03 17  55169.919998
 1989 03 20  90166.350006
 1989 03 21  72165.970001
 1989 03 22  17165·610001
 1989 03 23  64165.610001
 1989 03 27  55165·119995
 1989 03 28  32165.990005
 1989 03 29  70166·240005
 1989 03 30  22166.789993
 1989 03 31  0167·619995
 1989 04 03  74168·649994
 1989 04 04  2168.449997
 1989 04 05  77168.520004
 1989 04 06  6168·470001
 1989 04 07  11169.210007
 1989 04 10  59169·460007
 1989 04 11  5169.949997
 1989 04 12  80170·410004
 1989 04 13  82170.169998
 1989 04 14  8171.509995
 1989 04 17  8171.500000
 1989 04 18  54173·500000
 1989 04 19  48174.250000
 1989 04 20  46174·479996
 1989 04 21  9175.240005
 1989 04 24  84175·240005
 1989 04 25  97175.300003
 1989 04 26  89174.339996
 1989 04 27  61175.910004
 1989 04 28  52175.729996
 1989 05 01  44175·740005
 1989 05 02  83176.119995
 1989 05 03  37175·360001
 1989 05 04  64175·399994
 1989 05 05  24176.559998
 1989 05 08  97175.160004
 1989 05 09  38174.779999
 1989 05 10  53174.360001
 1989 05 11  3174·940002
 1989 05 12  25178.169998
 1989 05 15  90179.330002
 1989 05 16  75179.330002
 1989 05 17  66180.429993
 1989 05 18  86180·779999
 1989 05 19  43182.270004
 1989 05 22  11183.130005
 1989 05 23  28182·600006
 1989 05 24  24181.330002
 1989 05 25  73181.639999
 1989 05 26  68182.750000
 1989 05 30  26183.250000
 1989 05 31  8182·770004
 1989 06 01  79183·539993
 1989 06 02  78185·199997
 1989 06 05  22185·339996
 1989 06 06  33184·570007
 1989 06 07  88186·100006
 1989 06 08  98186·250000
 1989 06 09  6186.179993
 1989 06 12  17185.949997
 1989 06 13  50185·729996
 1989 06 14  8184·970001
 1989 06 15  89184.410004
 1989 06 16  6183·039993
 1989 06 19  39183.169998
 1989 06 20  16183·580002
 1989 06 21  10183·089996
 1989 06 22  67183·309998
 1989 06 23  57186·020004
 1989 06 26  54186.160004
 1989 06 27  31186·660004
 1989 06 28  95186·350006
 1989 06 29  29184.949997
 1989 06 30  77181.779999
 1989 07 03  41181·369995
 1989 07 05  9182.220001
 1989 07 06  5182.619995
 1989 07 07  68184·789993
 1989 07 10  52185.500000
 1989 07 11  53187·139999
 1989 07 12  61187.220001
 1989 07 13  33187·350006
 1989 07 14  3188·029999
 1989 07 17  97188.619995
 1989 07 18  96188·399994
 1989 07 19  5190.059998
 1989 07 20  55190·830002
 1989 07 21  35189·919998
 1989 07 24  37189·919998
 1989 07 25  38189.960007
 1989 07 26  97190·820007
 1989 07 27  85192.880005
 1989 07 28  34193·350006
 1989 07 31  16195·009995
 1989 08 01  43195.990005
 1989 08 02  92194.309998
 1989 08 03  62194·869995
 1989 08 04  45195.029999
 1989 08 07  29196·970001
 1989 08 08  26197·210007
 1989 08 09  22197·809998
 1989 08 10  56197·399994
 1989 08 11  18198.270004
 1989 08 14  79195·350006
 1989 08 15  39195.039993
 1989 08 16  6195.699997
 1989 08 17  0195·690002
 1989 08 18  71195·570007
 1989 08 21  63195·699997
 1989 08 22  77193.039993
 1989 08 23  85194·809998
 1989 08 24  48198·210007
 1989 08 25  69198·770004
 1989 08 28  76198.500000
 1989 08 29  13198.520004
 1989 08 30  76198·589996
 1989 08 31  59198·350006
 1989 09 01  33199.559998
 1989 09 05  46199·759995
 1989 09 06  51199·050003
 1989 09 07  58197.869995
 1989 09 08  6197.350006
 1989 09 11  72197·259995
 1989 09 12  93197.580002
 1989 09 13  15197·970001
 1989 09 14  76195.800003
 1989 09 15  5195.149994
 1989 09 18  44195.690002
 1989 09 19  6196·389999
 1989 09 20  51195.990005
 1989 09 21  81196·679993
 1989 09 22  74196.220001
 1989 09 25  33196.029999
 1989 09 26  61195.949997
 1989 09 27  64195.220001
 1989 09 28  78196·910004
 1989 09 29  19197.910004
 1989 10 02  63198.410004
 1989 10 03  41200·300003
 1989 10 04  73201·699997
 1989 10 05  16201.860001
 1989 10 06  38202·720001
 1989 10 09  26203.100006
 1989 10 10  6203·449997
 1989 10 11  99202·750000
 1989 10 12  95201·610001
 1989 10 13  57200.839996
 1989 10 16  44193.050003
 1989 10 17  68193·039993
 1989 10 18  63193.300003
 1989 10 19  95196·410004
 1989 10 20  82195.960007
 1989 10 23  48196·110001
 1989 10 24  1194·380005
 1989 10 25  30193·750000
 1989 10 26  39192·880005
 1989 10 27  91190·610001
 1989 10 30  89189·750000
 1989 10 31  75191·539993
 1989 11 01  59192.169998
 1989 11 02  71191.949997
 1989 11 03  33191.119995
 1989 11 06  66190·240005
 1989 11 07  12188·580002
 1989 11 08  89191.000000
 1989 11 09  67190·789993
 1989 11 10  67190.990005
 1989 11 13  91191·589996
 1989 11 14  70191·630005
 1989 11 15  46191.720001
 1989 11 16  66191·919998
 1989 11 17  15192·479996
 1989 11 20  65192.399994
 1989 11 21  52191·380005
 1989 11 22  75192·110001
 1989 11 24  29193.259995
 1989 11 27  49194.229996
 1989 11 28  91194.320007
 1989 11 29  33194.100006
 1989 11 30  2194.300003
 1989 12 01  22196·770004
 1989 12 04  96196·729996
 1989 12 05  3197.139999
 1989 12 06  28196.039993
 1989 12 07  10196.009995
 1989 12 08  22195·770004
 1989 12 11  72195·339996
 1989 12 12  25196.500000
 1989 12 13  63197·440002
 1989 12 14  53196.860001
 1989 12 15  53196·199997
 1989 12 18  40195.520004
 1989 12 19  57191.750000
 1989 12 20  93191·550003
 1989 12 21  84192.300003
 1989 12 22  39193.889999
 1989 12 26  91194.110001
 1989 12 27  75194·809998
 1989 12 28  28195.720001
 1989 12 29  18197·279999
 1990 01 02 92200.330002
 1990 01 03 56200·869995
 1990 01 04 74200·110001
 1990 01 05 96198·559998
 1990 01 08 10197·649994
 1990 01 09 17197·660004
 1990 01 10 33195.509995
 1990 01 11 16195·320007
 1990 01 12 20194.500000
 1990 01 15 64189·949997
 1990 01 16 43190·059998
 1990 01 17 49190·850006
 1990 01 18 22188.729996
 1990 01 19 30189·880005
 1990 01 22 69189·660004
 1990 01 23 87185·820007
 1990 01 24 42185·119995
 1990 01 25 71185·080002
 1990 01 26 96183·220001
 1990 01 29 51182·330002
 1990 01 30 31181·160004
 1990 01 31 69182.509995
 1990 02 01 39182.929993
 1990 02 02 84184·550003
 1990 02 05 63184·710007
 1990 02 06 29184·250000
 1990 02 07 36185·570007
 1990 02 08 56186·869995
 1990 02 09 39186·229996
 1990 02 12 85185·809998
 1990 02 13 48184.580002
 1990 02 14 60185.399994
 1990 02 15 85186.410004
 1990 02 16 93186.720001
 1990 02 20 65185.369995
 1990 02 21 16182·889999
 1990 02 22 50184·220001
 1990 02 23 34181.839996
 1990 02 26 98182·850006
 1990 02 27 68184·529999
 1990 02 28 11185.410004
 1990 03 01 14186·059998
 1990 03 02 86186·949997
 1990 03 05 85187·330002
 1990 03 06 67188·110001
 1990 03 07 66188·610001
 1990 03 08 92189.539993
 1990 03 09 62189·440002
 1990 03 12 45188.889999
 1990 03 13 46188.789993
 1990 03 14 4188.220001
 1990 03 15 16188.839996
 1990 03 16 94190·300003
 1990 03 19 37191.149994
 1990 03 20 34191·490005
 1990 03 21 93190.429993
 1990 03 22 90189.279999
 1990 03 23 43188.050003
 1990 03 26 21189·139999
 1990 03 27 62189.929993
 1990 03 28 32190.279999
 1990 03 29 98190·059998
 1990 03 30 26189.690002
 1990 04 02 17189.139999
 1990 04 03 48190.869995
 1990 04 04 57191·139999
 1990 04 05 39190·360001
 1990 04 06 76189.800003
 1990 04 09 86189·690002
 1990 04 10 2189·949997
 1990 04 11 72190.289993
 1990 04 12 85191·309998
 1990 04 16 23192.619995
 1990 04 17 41191·520004
 1990 04 18 63191.589996
 1990 04 19 11189.289993
 1990 04 20 59188·089996
 1990 04 23 4186.339996
 1990 04 24 75185·059998
 1990 04 25 50184·839996
 1990 04 26 19185.270004
 1990 04 27 49185.149994
 1990 04 30 95183·910004
 1990 05 01 21184.789993
 1990 05 02 53185·610001
 1990 05 03 56186·940002
 1990 05 04 37187·649994
 1990 05 07 67188.990005
 1990 05 08 37189.429993
 1990 05 09 33189.860001
 1990 05 10 38190·880005
 1990 05 11 58194·520004
 1990 05 14 72197·580002
 1990 05 15 12196.070007
 1990 05 16 62195.899994
 1990 05 17 88197.000000
 1990 05 18 82196·190002
 1990 05 21 48198.389999
 1990 05 22 97199·399994
 1990 05 23 75198·940002
 1990 05 24 18199.119995
 1990 05 25 23198.710007
 1990 05 29 54199·630005
 1990 05 30 65200·389999
 1990 05 31 56200.220001
 1990 06 01 45201·020004
 1990 06 04 72203·429993
 1990 06 05 27203.960007
 1990 06 06 96203·009995
 1990 06 07 44202.750000
 1990 06 08 15201·460007
 1990 06 11 53200·529999
 1990 06 12 63203.220001
 1990 06 13 78203·330002
 1990 06 14 69202·470001
 1990 06 15 65201·350006
 1990 06 18 8201.199997
 1990 06 19 28198.970001
 1990 06 20 48199.460007
 1990 06 21 5199.750000
 1990 06 22 5200·910004
 1990 06 25 1197.800003
 1990 06 26 90197.440002
 1990 06 27 43197.139999
 1990 06 28 57198.190002
 1990 06 29 28198.919998
 1990 07 02 57199·179993
 1990 07 03 73199·639999
 1990 07 05 87199.470001
 1990 07 06 66198·850006
 1990 07 09 37199.410004
 1990 07 10 14199.229996
 1990 07 11 46199·960007
 1990 07 12 96202·119995
 1990 07 13 44204·160004
 1990 07 16 11204.240005
 1990 07 17 10204.080002
 1990 07 18 26202·970001
 1990 07 19 15201.520004
 1990 07 20 31202.149994
 1990 07 23 79199·660004
 1990 07 24 87196.410004
 1990 07 25 13197·059998
 1990 07 26 71197.160004
 1990 07 27 78196.440002
 1990 07 30 35195·800003
 1990 07 31 26196·690002
 1990 08 01 48196.529999
 1990 08 02 58195·660004
 1990 08 03 52193·300003
 1990 08 06 67189·509995
 1990 08 07 7185·639999
 1990 08 08 94186·110001
 1990 08 09 45187·149994
 1990 08 10 74186·910004
 1990 08 13 17184·649994
 1990 08 14 87187.139999
 1990 08 15 46187.800003
 1990 08 16 9186.929993
 1990 08 17 73182·820007
 1990 08 20 62180.770004
 1990 08 21 11180.009995
 1990 08 22 61177·570007
 1990 08 23 92173.539993
 1990 08 24 69170.529999
 1990 08 27 21176·839996
 1990 08 28 43176.550003
 1990 08 29 20178.360001
 1990 08 30 84177.800003
 1990 08 31 84176.820007
 1990 09 04 91177.020004
 1990 09 05 26177·839996
 1990 09 06 7177·759995
 1990 09 07 31177·570007
 1990 09 10 70178·979996
 1990 09 11 3176·929993
 1990 09 12 64177.020004
 1990 09 13 18177.020004
 1990 09 14 67174·979996
 1990 09 17 71174·380005
 1990 09 18 4174·660004
 1990 09 19 28174.910004
 1990 09 20 95173.649994
 1990 09 21 74171.130005
 1990 09 24 4170.570007
 1990 09 25 67168·619995
 1990 09 26 92168·619995
 1990 09 27 81168.050003
 1990 09 28 63167.110001
 1990 10 01 66171·789993
 1990 10 02 20174·360001
 1990 10 03 87172·440002
 1990 10 04 8170.830002
 1990 10 05 82171.339996
 1990 10 08 68171·580002
 1990 10 09 10170·839996
 1990 10 10 88166·779999
 1990 10 11 98164·360001
 1990 10 12 49163·860001
 1990 10 15 94165·610001
 1990 10 16 79165·479996
 1990 10 17 19163.979996
 1990 10 18 0166.399994
 1990 10 19 10169·690002
 1990 10 22 81171.389999
 1990 10 23 77171·039993
 1990 10 24 85170.270004
 1990 10 25 50170·419998
 1990 10 26 20168·740005
 1990 10 29 28167.100006
 1990 10 30 91165·289993
 1990 10 31 33166·070007
 1990 11 01 46166.820007
 1990 11 02 56169.360001
 1990 11 05 30170·839996
 1990 11 06 6171·009995
 1990 11 07 34169·610001
 1990 11 08 65168.529999
 1990 11 09 42170·639999
 1990 11 12 35174.029999
 1990 11 13 85174.020004
 1990 11 14 88175.309998
 1990 11 15 89174·809998
 1990 11 16 16173·949997
 1990 11 19 25174.289993
 1990 11 20 81174·250000
 1990 11 21 59172·479996
 1990 11 23 67172·979996
 1990 11 26 3172.660004
 1990 11 27 26173·830002
 1990 11 28 64174·759995
 1990 11 29 33173.789993
 1990 11 30 95176.169998
 1990 12 03 30177·479996
 1990 12 04 43178·440002
 1990 12 05 83180·550003
 1990 12 06 1182·830002
 1990 12 07 25180.169998
 1990 12 10 58179.970001
 1990 12 11 10179·970001
 1990 12 12 47180·580002
 1990 12 13 66180·839996
 1990 12 14 98180.339996
 1990 12 17 35178.889999
 1990 12 18 83180.529999
 1990 12 19 35180.940002
 1990 12 20 74181.089996
 1990 12 21 1181·830002
 1990 12 24 85181·490005
 1990 12 26 40181.460007
 1990 12 27 26181·220001
 1990 12 28 78180·059998
 1990 12 31 53180·860001
 1991 01 02  12180.970001
 1991 01 03  16179.000000
 1991 01 04  59176.800003
 1991 01 07  12176.259995
 1991 01 08  7173·690002
 1991 01 09  32175.800003
 1991 01 10  63172.779999
 1991 01 11  13173·130005
 1991 01 14  7173.130005
 1991 01 15  87171.990005
 1991 01 16  36173.910004
 1991 01 17  31179.779999
 1991 01 18  19181·639999
 1991 01 21  18181.630005
 1991 01 22  45181·429993
 1991 01 23  67181.509995
 1991 01 24  74184·160004
 1991 01 25  89185.020004
 1991 01 28  86185.369995
 1991 01 29  45184.910004
 1991 01 30  30187.750000
 1991 01 31  88189.479996
 1991 02 01  77190·279999
 1991 02 04  17192.630005
 1991 02 05  67194.470001
 1991 02 06  26197·720001
 1991 02 07  62200.259995
 1991 02 08  57198.139999
 1991 02 11  92202·929993
 1991 02 12  44203.899994
 1991 02 13  10203·509995
 1991 02 14  66204.070007
 1991 02 15  38203·679993
 1991 02 19  2203.919998
 1991 02 20  16203.720001
 1991 02 21  70202.279999
 1991 02 22  59204.539993
 1991 02 25  89204·309998
 1991 02 26  99202.789993
 1991 02 27  19203.220001
 1991 02 28  40204·169998
 1991 03 01  18204.750000
 1991 03 04  3205·759995
 1991 03 05  88209·080002
 1991 03 06  85210·169998
 1991 03 07  27208·910004
 1991 03 08  97209·550003
 1991 03 11  78207.710007
 1991 03 12  26207.029999
 1991 03 13  79207.149994
 1991 03 14  76209·179993
 1991 03 15  13207·320007
 1991 03 18  21206.850006
 1991 03 19  61205.949997
 1991 03 20  57204.300003
 1991 03 21  46205·500000
 1991 03 22  50204·059998
 1991 03 25  87205.850006
 1991 03 26  86208.649994
 1991 03 27  49209.929993
 1991 03 28  21209.149994
 1991 04 01  94208·529999
 1991 04 02  32210.850006
 1991 04 03  26212·130005
 1991 04 04  65212·360001
 1991 04 05  45212·020004
 1991 04 08  89210.679993
 1991 04 09  99210·880005
 1991 04 10  39208.809998
 1991 04 11  29211·130005
 1991 04 12  75212·050003
 1991 04 15  21212.500000
 1991 04 16  24215.309998
 1991 04 17  57217.320007
 1991 04 18  35217·160004
 1991 04 19  66215·910004
 1991 04 22  27213·710007
 1991 04 23  69212·979996
 1991 04 24  39212·600006
 1991 04 25  35212·619995
 1991 04 26  80211·059998
 1991 04 29  26211·449997
 1991 04 30  80209·669998
 1991 05 01  53210.919998
 1991 05 02  39211.979996
 1991 05 03  18211·520004
 1991 05 06  77211.520004
 1991 05 07  70211·520004
 1991 05 08  86210.610001
 1991 05 09  55212·789993
 1991 05 10  76213.070007
 1991 05 13  63209·720001
 1991 05 14  27209.500000
 1991 05 15  77207·070007
 1991 05 16  43206.809998
 1991 05 17  30206·990005
 1991 05 20  95207·309998
 1991 05 21  47208·809998
 1991 05 22  75208·860001
 1991 05 23  99209.759995
 1991 05 24  46209.949997
 1991 05 28  52211.949997
 1991 05 29  90212.940002
 1991 05 30  18215.289993
 1991 05 31  61216.229996
 1991 06 03  5216·229996
 1991 06 04  32215·460007
 1991 06 05  64215·619995
 1991 06 06  47214·520004
 1991 06 07  44213.380005
 1991 06 10  70211·389999
 1991 06 11  37212.190002
 1991 06 12  36211.759995
 1991 06 13  32210·020004
 1991 06 14  99212.300003
 1991 06 17  63212.309998
 1991 06 18  84212.100006
 1991 06 19  57210.520004
 1991 06 20  37208·919998
 1991 06 21  91209·630005
 1991 06 24  73209·630005
 1991 06 25  32206.789993
 1991 06 26  29206·309998
 1991 06 27  96207.369995
 1991 06 28  10207·369995
 1991 07 01  94209·339996
 1991 07 02  44209.339996
 1991 07 03  81209.119995
 1991 07 05  27207.940002
 1991 07 08  7209.320007
 1991 07 09  76209.869995
 1991 07 10  69210·830002
 1991 07 11  79209·660004
 1991 07 12  58211·490005
 1991 07 15  44212·500000
 1991 07 16  12212·570007
 1991 07 17  49212.479996
 1991 07 18  61213·789993
 1991 07 19  93214·050003
 1991 07 22  84213.419998
 1991 07 23  43213.389999
 1991 07 24  53210·990005
 1991 07 25  91211.300003
 1991 07 26  86211.789993
 1991 07 29  93212.490005
 1991 07 30  96214·399994
 1991 07 31  32215·190002
 1991 08 01  43215·240005
 1991 08 02  56216.089996
 1991 08 05  80215.080002
 1991 08 06  36216.600006
 1991 08 07  7217.110001
 1991 08 08  13217·419998
 1991 08 09  17216·520004
 1991 08 12  47215·750000
 1991 08 13  51217.800003
 1991 08 14  70217·880005
 1991 08 15  44217.979996
 1991 08 16  34217.250000
 1991 08 19  77214·910004
 1991 08 20  61211.869995
 1991 08 21  25217.330002
 1991 08 22  91218.000000
 1991 08 23  10219.729996
 1991 08 26  40219.240005
 1991 08 27  48219·070007
 1991 08 28  38220.639999
 1991 08 29  0220·770004
 1991 08 30  90220.570007
 1991 09 03  25221·050003
 1991 09 04  18218.600006
 1991 09 05  24217·570007
 1991 09 06  17217·309998
 1991 09 09  94216.679993
 1991 09 10  0216.399994
 1991 09 11  80214·619995
 1991 09 12  53215.919998
 1991 09 13  19216·289993
 1991 09 16  80214·990005
 1991 09 17  95215·600006
 1991 09 18  55215·750000
 1991 09 19  86217.220001
 1991 09 20  75217·300003
 1991 09 23  18217.089996
 1991 09 24  4216·929993
 1991 09 25  10217·070007
 1991 09 26  30217.100006
 1991 09 27  26217·570007
 1991 09 30  7217.160004
 1991 10 01  27217·899994
 1991 10 02  14218·160004
 1991 10 03  19217·240005
 1991 10 04  96215.570007
 1991 10 07  2213·699997
 1991 10 08  21213·399994
 1991 10 09  22213.199997
 1991 10 10  27213·039993
 1991 10 11  21213·500000
 1991 10 14  71216·179993
 1991 10 15  85218.949997
 1991 10 16  82220·320007
 1991 10 17  97220·520004
 1991 10 18  8220·020004
 1991 10 21  84219·919998
 1991 10 22  67219.199997
 1991 10 23  69218.259995
 1991 10 24  0217.770004
 1991 10 25  20216.210007
 1991 10 28  15217·970001
 1991 10 29  99219.259995
 1991 10 30  42220·339996
 1991 10 31  17220·410004
 1991 11 01  81221·160004
 1991 11 04  76219·779999
 1991 11 05  53219.949997
 1991 11 06  26218.940002
 1991 11 07  48220·949997
 1991 11 08  11222.350006
 1991 11 11  77221·279999
 1991 11 12  22223·279999
 1991 11 13  21223·419998
 1991 11 14  44223.869995
 1991 11 15  83223·199997
 1991 11 18  7216.509995
 1991 11 19  34216·460007
 1991 11 20  36214·139999
 1991 11 21  66214.100006
 1991 11 22  4213·710007
 1991 11 25  42211.839996
 1991 11 26  77212·270004
 1991 11 27  44212.279999
 1991 11 29  65211·710007
 1991 12 02  26214.320007
 1991 12 03  78214.479996
 1991 12 04  62214·600006
 1991 12 05  66213·990005
 1991 12 06  95214·979996
 1991 12 09  77214.649994
 1991 12 10  89213·660004
 1991 12 11  5213·550003
 1991 12 12  78214·589996
 1991 12 13  38216.440002
 1991 12 16  18217.020004
 1991 12 17  9216·649994
 1991 12 18  34215.619995
 1991 12 19  48215·619995
 1991 12 20  70217·850006
 1991 12 23  29222·580002
 1991 12 24  43225.139999
 1991 12 26  21227·229996
 1991 12 27  88228.429993
 1991 12 30  39233.080002
 1991 12 31  12234·779999
 1992 01 02 93234.360001
 1992 01 03 42235·729996
 1992 01 06 40235·809998
 1992 01 07 73235·389999
 1992 01 08 29237·110001
 1992 01 09 25237.570007
 1992 01 10 57236·399994
 1992 01 13 83234·970001
 1992 01 14 16237·750000
 1992 01 15 56238·399994
 1992 01 16 41238·470001
 1992 01 17 23237·419998
 1992 01 20 66237.160004
 1992 01 21 81235·600006
 1992 01 22 68236.350006
 1992 01 23 99237.399994
 1992 01 24 18236·270004
 1992 01 27 67236·139999
 1992 01 28 36235·789993
 1992 01 29 44236.669998
 1992 01 30 35233.820007
 1992 01 31 9234·139999
 1992 02 03 73233.089996
 1992 02 04 14235·279999
 1992 02 05 4236·740005
 1992 02 06 27236.119995
 1992 02 07 28236·449997
 1992 02 10 90235·460007
 1992 02 11 39235·809998
 1992 02 12 64237.929993
 1992 02 13 76237·990005
 1992 02 14 80235·720001
 1992 02 18 76235·509995
 1992 02 19 90232.619995
 1992 02 20 19235.419998
 1992 02 21 15235·619995
 1992 02 24 80234·720001
 1992 02 25 98234.139999
 1992 02 26 81235·949997
 1992 02 27 51236·339996
 1992 02 28 38236·509995
 1992 03 02 8235.339996
 1992 03 03 13235.500000
 1992 03 04 71235·240005
 1992 03 05 63233.210007
 1992 03 06 64231·660004
 1992 03 09 90230·490005
 1992 03 10 80232·570007
 1992 03 11 93231.539993
 1992 03 12 35230.190002
 1992 03 13 13231·149994
 1992 03 16 11230·960007
 1992 03 17 90232.710007
 1992 03 18 15233.330002
 1992 03 19 7233.330002
 1992 03 20 20233.589996
 1992 03 23 43233·589996
 1992 03 24 23233.570007
 1992 03 25 22232.690002
 1992 03 26 89232.600006
 1992 03 27 64231.660004
 1992 03 30 4229.429993
 1992 03 31 34229·779999
 1992 04 01 25229.279999
 1992 04 02 92229.389999
 1992 04 03 27227.199997
 1992 04 06 44229.309998
 1992 04 07 58229.350006
 1992 04 08 89225.119995
 1992 04 09 85226·580002
 1992 04 10 76228·699997
 1992 04 13 46229·320007
 1992 04 14 44233·389999
 1992 04 15 99234.580002
 1992 04 16 80234·580002
 1992 04 20 71234·149994
 1992 04 21 68230.910004
 1992 04 22 11231.160004
 1992 04 23 34231·399994
 1992 04 24 38231·630005
 1992 04 27 0230.179993
 1992 04 28 92229·809998
 1992 04 29 36231.759995
 1992 04 30 81233·350006
 1992 05 01 3233·529999
 1992 05 04 35234.949997
 1992 05 05 12235·550003
 1992 05 06 54235.660004
 1992 05 07 65234·960007
 1992 05 08 59234·869995
 1992 05 11 13235·759995
 1992 05 12 41235·770004
 1992 05 13 99234.830002
 1992 05 14 9234·529999
 1992 05 15 13232.619995
 1992 05 18 46232·779999
 1992 05 19 42234·220001
 1992 05 20 54234.570007
 1992 05 21 14234.020004
 1992 05 22 4233.610001
 1992 05 26 57233·240005
 1992 05 27 88232.300003
 1992 05 28 41234·259995
 1992 05 29 69235·339996
 1992 06 01 32235.149994
 1992 06 02 29235·149994
 1992 06 03 44234·710007
 1992 06 04 23234·009995
 1992 06 05 81233·330002
 1992 06 08 23233·199997
 1992 06 09 98232.820007
 1992 06 10 74230·750000
 1992 06 11 41229.830002
 1992 06 12 38231.320007
 1992 06 15 4231.089996
 1992 06 16 52230.949997
 1992 06 17 75229.339996
 1992 06 18 69226·050003
 1992 06 19 87226.789993
 1992 06 22 15226·600006
 1992 06 23 71227.300003
 1992 06 24 34226·979996
 1992 06 25 98227·259995
 1992 06 26 44226·210007
 1992 06 29 41229.259995
 1992 06 30 78229.800003
 1992 07 01 13231.839996
 1992 07 02 45233·300003
 1992 07 06 24232·080002
 1992 07 07 70232.830002
 1992 07 08 30230.160004
 1992 07 09 51232·529999
 1992 07 10 82233.440002
 1992 07 13 4233.589996
 1992 07 14 77234.690002
 1992 07 15 18234·759995
 1992 07 16 4234·580002
 1992 07 17 99234·509995
 1992 07 20 2233.330002
 1992 07 21 27232·919998
 1992 07 22 3232·550003
 1992 07 23 0231·630005
 1992 07 24 83231.630005
 1992 07 27 86231·990005
 1992 07 28 15234.750000
 1992 07 29 75237.520004
 1992 07 30 18238·139999
 1992 07 31 25238·639999
 1992 08 03 5239·009995
 1992 08 04 18239·130005
 1992 08 05 34238·660004
 1992 08 06 2237·399994
 1992 08 07 59237·809998
 1992 08 10 49235.740005
 1992 08 11 80235·919998
 1992 08 12 99235·940002
 1992 08 13 91235·970001
 1992 08 14 12236·199997
 1992 08 17 33236·979996
 1992 08 18 21236·729996
 1992 08 19 40236·889999
 1992 08 20 76235·300003
 1992 08 21 92236·149994
 1992 08 24 0233.199997
 1992 08 25 66230·759995
 1992 08 26 35231·910004
 1992 08 27 83233·350006
 1992 08 28 94232·960007
 1992 08 31 60233·059998
 1992 09 01 9233.589996
 1992 09 02 57234.869995
 1992 09 03 83236.029999
 1992 09 04 32235·190002
 1992 09 08 41234·509995
 1992 09 09 88234.039993
 1992 09 10 75236·110001
 1992 09 11 22236·470001
 1992 09 14 0239·360001
 1992 09 15 78239.350006
 1992 09 16 1237·570007
 1992 09 17 93237.160004
 1992 09 18 81237·779999
 1992 09 21 51237·779999
 1992 09 22 17237·449997
 1992 09 23 31235·240005
 1992 09 24 3235.800003
 1992 09 25 58235·710007
 1992 09 28 6233.960007
 1992 09 29 50234·399994
 1992 09 30 10235·289993
 1992 10 01 74235.399994
 1992 10 02 73234.169998
 1992 10 05 88231.059998
 1992 10 06 71230·020004
 1992 10 07 0230.229996
 1992 10 08 51230·059998
 1992 10 09 8230.039993
 1992 10 12 81229.759995
 1992 10 13 61231.589996
 1992 10 14 97232·070007
 1992 10 15 98231.639999
 1992 10 16 58232.320007
 1992 10 19 7234.309998
 1992 10 20 91235·850006
 1992 10 21 70235·000000
 1992 10 22 46235.380005
 1992 10 23 14235.080002
 1992 10 26 41236.190002
 1992 10 27 63236·649994
 1992 10 28 15237.250000
 1992 10 29 83238.009995
 1992 10 30 78238·130005
 1992 11 02 39239.080002
 1992 11 03 59239.149994
 1992 11 04 38238.210007
 1992 11 05 59237·410004
 1992 11 06 86237·550003
 1992 11 09 97238·720001
 1992 11 10 31238·929993
 1992 11 11 65240·619995
 1992 11 12 17241·009995
 1992 11 13 73240·850006
 1992 11 16 35240·830002
 1992 11 17 3240.000000
 1992 11 18 70241·089996
 1992 11 19 56241·539993
 1992 11 20 53243·250000
 1992 11 23 5243.119995
 1992 11 24 9244·600006
 1992 11 25 41244·809998
 1992 11 27 9246·160004
 1992 11 30 27246.070007
 1992 12 01 20246·179993
 1992 12 02 46245·919998
 1992 12 03 53245·809998
 1992 12 04 51247·020004
 1992 12 07 16248·360001
 1992 12 08 16249·220001
 1992 12 09 61249.220001
 1992 12 10 84248.369995
 1992 12 11 36247.679993
 1992 12 14 20247·940002
 1992 12 15 34246.869995
 1992 12 16 57247·190002
 1992 12 17 43247.869995
 1992 12 18 51250.789993
 1992 12 21 97250.779999
 1992 12 22 27251·149994
 1992 12 23 24250·899994
 1992 12 24 30250·479996
 1992 12 28 99250·470001
 1992 12 29 76252.149994
 1992 12 30 92250·720001
 1992 12 31 0251.289993
 1993 01 04  18250.380005
 1993 01 05  9249·240005
 1993 01 06  86249.070007
 1993 01 07  30249.509995
 1993 01 08  52247.050003
 1993 01 11  60247·240005
 1993 01 12  67247·479996
 1993 01 13  15248.520004
 1993 01 14  27250.300003
 1993 01 15  84252·229996
 1993 01 18  24251·149994
 1993 01 19  74251·529999
 1993 01 20  95250.919998
 1993 01 21  63250·830002
 1993 01 22  70251.960007
 1993 01 25  50253·410004
 1993 01 26  29254·479996
 1993 01 27  4253·100006
 1993 01 28  43251·990005
 1993 01 29  13252.050003
 1993 02 01  31254.110001
 1993 02 02  38254·389999
 1993 02 03  6256.850006
 1993 02 04  58258.350006
 1993 02 05  26258.239990
 1993 02 08  22257·809998
 1993 02 09  45256·910004
 1993 02 10  2255.850006
 1993 02 11  64257·290009
 1993 02 12  38256·619995
 1993 02 16  76254·949997
 1993 02 17  91248·330002
 1993 02 18  21249·970001
 1993 02 19  93248·070007
 1993 02 22  34248.889999
 1993 02 23  94248·589996
 1993 02 24  96251.300003
 1993 02 25  17252·300003
 1993 02 26  84253.050003
 1993 03 01  4253.509995
 1993 03 02  17255.449997
 1993 03 03  68256.850006
 1993 03 04  12256·640015
 1993 03 05  41256.589996
 1993 03 08  32259.170013
 1993 03 09  27259·790009
 1993 03 10  33260.600006
 1993 03 11  49260.940002
 1993 03 12  17259·519989
 1993 03 15  1258.440002
 1993 03 16  83258·730011
 1993 03 17  97258.329987
 1993 03 18  73258.369995
 1993 03 19  21258·790009
 1993 03 22  26257·140015
 1993 03 23  79256.640015
 1993 03 24  26256.910004
 1993 03 25  45257.519989
 1993 03 26  50257.880005
 1993 03 29  14258.359985
 1993 03 30  24258·359985
 1993 03 31  53260·010010
 1993 04 01  67259·000000
 1993 04 02  47257·750000
 1993 04 05  44252.979996
 1993 04 06  53253.500000
 1993 04 07  16253·029999
 1993 04 08  47253·520004
 1993 04 12  87255.809998
 1993 04 13  76257·230011
 1993 04 14  59257.100006
 1993 04 15  7256.559998
 1993 04 16  77256.619995
 1993 04 19  79256·420013
 1993 04 20  83255.460007
 1993 04 21  48254·509995
 1993 04 22  65254·520004
 1993 04 23  43251·440002
 1993 04 26  3250·380005
 1993 04 27  12249·800003
 1993 04 28  26250·410004
 1993 04 29  75250·529999
 1993 04 30  56252·550003
 1993 05 03  70252·940002
 1993 05 04  62254·529999
 1993 05 05  6255·410004
 1993 05 06  5254·850006
 1993 05 07  14254·169998
 1993 05 10  96255·020004
 1993 05 11  94254·820007
 1993 05 12  38254.940002
 1993 05 13  66254.800003
 1993 05 14  80251.899994
 1993 05 17  20252·029999
 1993 05 18  67252·509995
 1993 05 19  68255·919998
 1993 05 20  89257.649994
 1993 05 21  90257·640015
 1993 05 24  31256.440002
 1993 05 25  90256.839996
 1993 05 26  23259·470001
 1993 05 27  37260·119995
 1993 05 28  92258.959991
 1993 06 01  25260.579987
 1993 06 02  8260.130005
 1993 06 03  16259.839996
 1993 06 04  38259·250000
 1993 06 07  94258.019989
 1993 06 08  94256·010010
 1993 06 09  10255.600006
 1993 06 10  82255·089996
 1993 06 11  40256.019989
 1993 06 14  56256·309998
 1993 06 15  25256.329987
 1993 06 16  63256.059998
 1993 06 17  32256.750000
 1993 06 18  96256.589996
 1993 06 21  93255·300003
 1993 06 22  42255.410004
 1993 06 23  64255·179993
 1993 06 24  37255·929993
 1993 06 25  71256.899994
 1993 06 28  9259.250000
 1993 06 29  57259.290009
 1993 06 30  31259·440002
 1993 07 01  39259.260010
 1993 07 02  75258·459991
 1993 07 06  53257.510010
 1993 07 07  54255.720001
 1993 07 08  5258·230011
 1993 07 09  79258·579987
 1993 07 12  22258·790009
 1993 07 13  5259·579987
 1993 07 14  0260.079987
 1993 07 15  83259.619995
 1993 07 16  57259.149994
 1993 07 19  9257.589996
 1993 07 20  81257.779999
 1993 07 21  75257·630005
 1993 07 22  79257·470001
 1993 07 23  18257·269989
 1993 07 26  30258·760010
 1993 07 27  69258.779999
 1993 07 28  32258·309998
 1993 07 29  7259·459991
 1993 07 30  53259.250000
 1993 08 02  3259.329987
 1993 08 03  84259·600006
 1993 08 04  75259.570007
 1993 08 05  82259·579987
 1993 08 06  38259.429993
 1993 08 09  29260.750000
 1993 08 10  49260.369995
 1993 08 11  74260·440002
 1993 08 12  63260·910004
 1993 08 13  87259.970001
 1993 08 16  79261·529999
 1993 08 17  9262·140015
 1993 08 18  91263·940002
 1993 08 19  2263·730011
 1993 08 20  40263·519989
 1993 08 23  96263.440002
 1993 08 24  60265·399994
 1993 08 25  43266.549988
 1993 08 26  32266.649994
 1993 08 27  65265·859985
 1993 08 30  32266·739990
 1993 08 31  4267·459991
 1993 09 01  82267.760010
 1993 09 02  73268.010010
 1993 09 03  96267.260010
 1993 09 07  5267.079987
 1993 09 08  38265.140015
 1993 09 09  2264·410004
 1993 09 10  65266·769989
 1993 09 13  88267.579987
 1993 09 14  78266.859985
 1993 09 15  58266·350006
 1993 09 16  75266·329987
 1993 09 17  25265·589996
 1993 09 20  0265·950012
 1993 09 21  73263·910004
 1993 09 22  91264·420013
 1993 09 23  8265.760010
 1993 09 24  32265·890015
 1993 09 27  4267.730011
 1993 09 28  0267.890015
 1993 09 29  57268.339996
 1993 09 30  22267.600006
 1993 10 01  32267.980011
 1993 10 04  15268·109985
 1993 10 05  16268.790009
 1993 10 06  46268·309998
 1993 10 07  64267.579987
 1993 10 08  74267·329987
 1993 10 11  54267·679993
 1993 10 12  5268.290009
 1993 10 13  32268.570007
 1993 10 14  40271·079987
 1993 10 15  65273·029999
 1993 10 18  24272·559998
 1993 10 19  92271.279999
 1993 10 20  0269·670013
 1993 10 21  69269·309998
 1993 10 22  54270.160004
 1993 10 25  25268.339996
 1993 10 26  68268·130005
 1993 10 27  9268.390015
 1993 10 28  70270.429993
 1993 10 29  40270·450012
 1993 11 01  81271.209991
 1993 11 02  55271.209991
 1993 11 03  71270·929993
 1993 11 04  66267·309998
 1993 11 05  3264·839996
 1993 11 08  1266.070007
 1993 11 09  85267.459991
 1993 11 10  61267.559998
 1993 11 11  21268.440002
 1993 11 12  66268.829987
 1993 11 15  60268.989990
 1993 11 16  7268·679993
 1993 11 17  48269·049988
 1993 11 18  94267.230011
 1993 11 19  73266.250000
 1993 11 22  9265.549988
 1993 11 23  22264.500000
 1993 11 24  54265.579987
 1993 11 26  24266·149994
 1993 11 29  1267.059998
 1993 11 30  6266·279999
 1993 12 01  41266·920013
 1993 12 02  38266·890015
 1993 12 03  37267.980011
 1993 12 06  87268.799988
 1993 12 07  73268·910004
 1993 12 08  66268.910004
 1993 12 09  1268.720001
 1993 12 10  80267.739990
 1993 12 13  95267·959991
 1993 12 14  82268.160004
 1993 12 15  98266·570007
 1993 12 16  21266·790009
 1993 12 17  75268.260010
 1993 12 20  88268.670013
 1993 12 21  61268·190002
 1993 12 22  73268.559998
 1993 12 23  9269.450012
 1993 12 27  9270·549988
 1993 12 28  45271·190002
 1993 12 29  25271.429993
 1993 12 30  15271·420013
 1993 12 31  95271.679993
 1994 01 03 33270·299988
 1994 01 04 89269·700012
 1994 01 05 37270.079987
 1994 01 06 21270·760010
 1994 01 07 31271.339996
 1994 01 10 3273·790009
 1994 01 11 44273·799988
 1994 01 12 89273·880005
 1994 01 13 71273·420013
 1994 01 14 30274·350006
 1994 01 17 31274.119995
 1994 01 18 22274.149994
 1994 01 19 10273.760010
 1994 01 20 58274·070007
 1994 01 21 16274·420013
 1994 01 24 73274·239990
 1994 01 25 29272·790009
 1994 01 26 0273·220001
 1994 01 27 45275.529999
 1994 01 28 15276.799988
 1994 01 31 34278.690002
 1994 02 01 93278·119995
 1994 02 02 85278.489990
 1994 02 03 51278.440002
 1994 02 04 58277·910004
 1994 02 07 1272.429993
 1994 02 08 31272.649994
 1994 02 09 4273·630005
 1994 02 10 56273·820007
 1994 02 11 12272·390015
 1994 02 14 3272·880005
 1994 02 15 25273·670013
 1994 02 16 12274·149994
 1994 02 17 38274.739990
 1994 02 18 44272·540009
 1994 02 22 90272·549988
 1994 02 23 30273.079987
 1994 02 24 17272.130005
 1994 02 25 23269.850006
 1994 02 28 99271.390015
 1994 03 01 44270.739990
 1994 03 02 12269.299988
 1994 03 03 35268·940002
 1994 03 04 77269·880005
 1994 03 07 9271.190002
 1994 03 08 11271·290009
 1994 03 09 99270·679993
 1994 03 10 76270·929993
 1994 03 11 8270·390015
 1994 03 14 28271.130005
 1994 03 15 59272·040009
 1994 03 16 69272.779999
 1994 03 17 46273·630005
 1994 03 18 99273·869995
 1994 03 21 84273·869995
 1994 03 22 59273·070007
 1994 03 23 56273·179993
 1994 03 24 88272.369995
 1994 03 25 68270.119995
 1994 03 28 69268.119995
 1994 03 29 94266·959991
 1994 03 30 82262·320007
 1994 03 31 30258.989990
 1994 04 04 51258·149994
 1994 04 05 42259·980011
 1994 04 06 95260.739990
 1994 04 07 15261.609985
 1994 04 08 79261.570007
 1994 04 11 6260·890015
 1994 04 12 64260.989990
 1994 04 13 92259.630005
 1994 04 14 55258.559998
 1994 04 15 19258.769989
 1994 04 18 53259.010010
 1994 04 19 54257·089996
 1994 04 20 3256·970001
 1994 04 21 36258·809998
 1994 04 22 48259·399994
 1994 04 25 22261.140015
 1994 04 26 75261.239990
 1994 04 28 39261.170013
 1994 04 29 64260·839996
 1994 05 02 38262·359985
 1994 05 03 44262·730011
 1994 05 04 36262.309998
 1994 05 05 38262.279999
 1994 05 06 72261·420013
 1994 05 09 13259.049988
 1994 05 10 57257.709991
 1994 05 11 32257.359985
 1994 05 12 19256·369995
 1994 05 13 5256.170013
 1994 05 16 59256·410004
 1994 05 17 35257·859985
 1994 05 18 98261·170013
 1994 05 19 72262·630005
 1994 05 20 25262.459991
 1994 05 23 60262·200012
 1994 05 24 51262·760010
 1994 05 25 89262.660004
 1994 05 26 59263·429993
 1994 05 27 45263·329987
 1994 05 31 50263·350006
 1994 06 01 57263·950012
 1994 06 02 96264.320007
 1994 06 03 51265.609985
 1994 06 06 88266.380005
 1994 06 07 0265.239990
 1994 06 08 89265.160004
 1994 06 09 68263.440002
 1994 06 10 83264.420013
 1994 06 13 69264·489990
 1994 06 14 23266.089996
 1994 06 15 8266.529999
 1994 06 16 81265·769989
 1994 06 17 40265·950012
 1994 06 20 2263·779999
 1994 06 21 10261·549988
 1994 06 22 50260·369995
 1994 06 23 12260.329987
 1994 06 24 60257·720001
 1994 06 27 35256·510010
 1994 06 28 85256.980011
 1994 06 29 12257.779999
 1994 06 30 51257.160004
 1994 07 01 72256·190002
 1994 07 05 4256·730011
 1994 07 06 89256.540009
 1994 07 07 59257·380005
 1994 07 08 34257·959991
 1994 07 11 52258·220001
 1994 07 12 20257·279999
 1994 07 13 89258.769989
 1994 07 14 58261.269989
 1994 07 15 98261.149994
 1994 07 18 4261.630005
 1994 07 19 74261.510010
 1994 07 20 8260.799988
 1994 07 21 36259·910004
 1994 07 22 67260.399994
 1994 07 25 70260·489990
 1994 07 26 72260·480011
 1994 07 27 85260·000000
 1994 07 28 59260·510010
 1994 07 29 58263.070007
 1994 08 01 61264·089996
 1994 08 02 89265.079987
 1994 08 03 56264·450012
 1994 08 04 46264.399994
 1994 08 05 15262·910004
 1994 08 08 18262·660004
 1994 08 09 57262.829987
 1994 08 10 64264·290009
 1994 08 11 96264.880005
 1994 08 12 65265.109985
 1994 08 15 89265·670013
 1994 08 16 70266.700012
 1994 08 17 92267.250000
 1994 08 18 50267·089996
 1994 08 19 2266.660004
 1994 08 22 45266.459991
 1994 08 23 16268.269989
 1994 08 24 17269·429993
 1994 08 25 71270·109985
 1994 08 26 96272·570007
 1994 08 29 5273·799988
 1994 08 30 35273.670013
 1994 08 31 97274.160004
 1994 09 01 55273.269989
 1994 09 02 23272·630005
 1994 09 06 98271·170013
 1994 09 07 5271.399994
 1994 09 08 77272.230011
 1994 09 09 58272.089996
 1994 09 12 25269·459991
 1994 09 13 45269·559998
 1994 09 14 45269·709991
 1994 09 15 22273.079987
 1994 09 16 61273·079987
 1994 09 19 92272·369995
 1994 09 20 66271·160004
 1994 09 21 53267·459991
 1994 09 22 74266·649994
 1994 09 23 48266.040009
 1994 09 26 71265.209991
 1994 09 27 15266·119995
 1994 09 28 59267.690002
 1994 09 29 38267·380005
 1994 09 30 16267·760010
 1994 10 03 95267.010010
 1994 10 04 35266.350006
 1994 10 05 11262.079987
 1994 10 06 84261.630005
 1994 10 07 6262.380005
 1994 10 10 46264.359985
 1994 10 11 44268·119995
 1994 10 12 80268·200012
 1994 10 13 85270·679993
 1994 10 14 61269·329987
 1994 10 17 36269·489990
 1994 10 18 37269.239990
 1994 10 19 97270.309998
 1994 10 20 75269·890015
 1994 10 21 13267.950012
 1994 10 24 11267·640015
 1994 10 25 28264·950012
 1994 10 26 5265·910004
 1994 10 27 26267·250000
 1994 10 28 85271.429993
 1994 10 31 91271·799988
 1994 11 01 98270·690002
 1994 11 02 50270·019989
 1994 11 03 63268.989990
 1994 11 04 25269·329987
 1994 11 07 21266·329987
 1994 11 08 85268.070007
 1994 11 09 79269.549988
 1994 11 10 92268.190002
 1994 11 11 68266.390015
 1994 11 14 57267.220001
 1994 11 15 89268.350006
 1994 11 16 81267.410004
 1994 11 17 60267.079987
 1994 11 18 15265·739990
 1994 11 21 74265.369995
 1994 11 22 4262·480011
 1994 11 23 40257·750000
 1994 11 25 36259.290009
 1994 11 28 41260·000000
 1994 11 29 98260·679993
 1994 11 30 77261·630005
 1994 12 01 20260.130005
 1994 12 02 22259.420013
 1994 12 05 28260.350006
 1994 12 06 66259.790009
 1994 12 07 93259.220001
 1994 12 08 73258·299988
 1994 12 09 80254·919998
 1994 12 12 25255·990005
 1994 12 13 3257·170013
 1994 12 14 76259.700012
 1994 12 15 68260.420013
 1994 12 16 99261.570007
 1994 12 19 28261.570007
 1994 12 20 38261·290009
 1994 12 21 30263.170013
 1994 12 22 56263·170013
 1994 12 23 67263·440002
 1994 12 27 90264.369995
 1994 12 28 28264·279999
 1994 12 29 92264.019989
 1994 12 30 46264·299988
 1995 01 03  88263·440002
 1995 01 04  50263·799988
 1995 01 05  25264·140015
 1995 01 06  15264·839996
 1995 01 09  16264.679993
 1995 01 10  10266.230011
 1995 01 11  98265·649994
 1995 01 12  50264.549988
 1995 01 13  79267·010010
 1995 01 16  45269.510010
 1995 01 17  83269·640015
 1995 01 18  51269.799988
 1995 01 19  8269.320007
 1995 01 20  18267.700012
 1995 01 23  72266·649994
 1995 01 24  43267·309998
 1995 01 25  61268.450012
 1995 01 26  16268.049988
 1995 01 27  84269.260010
 1995 01 30  76268·880005
 1995 01 31  19269·119995
 1995 02 01  54270·209991
 1995 02 02  64270·350006
 1995 02 03  27274.420013
 1995 02 06  89275·720001
 1995 02 07  68275.540009
 1995 02 08  82276.149994
 1995 02 09  95276.029999
 1995 02 10  2276·070007
 1995 02 13  22276.619995
 1995 02 14  30276.660004
 1995 02 15  7277.880005
 1995 02 16  15277.769989
 1995 02 17  3277·649994
 1995 02 21  28276.380005
 1995 02 22  11277.420013
 1995 02 23  10279·429993
 1995 02 24  25278.920013
 1995 02 27  21278·920013
 1995 02 28  84279·029999
 1995 03 01  93279·140015
 1995 03 02  25277·989990
 1995 03 03  78277·880005
 1995 03 06  26277·880005
 1995 03 07  96277.609985
 1995 03 08  66276.489990
 1995 03 09  92276·420013
 1995 03 10  63279·859985
 1995 03 13  76280.339996
 1995 03 14  36281·670013
 1995 03 15  83281·290009
 1995 03 16  45282·670013
 1995 03 17  14282·929993
 1995 03 20  48282·820007
 1995 03 21  94284.140015
 1995 03 22  47282.299988
 1995 03 23  17282·820007
 1995 03 24  39285.239990
 1995 03 27  96286.540009
 1995 03 28  69286·890015
 1995 03 29  16289.000000
 1995 03 30  74287.149994
 1995 03 31  82286·540009
 1995 04 03  38285·869995
 1995 04 04  69287.329987
 1995 04 05  39287.559998
 1995 04 06  72288·339996
 1995 04 07  2288·290009
 1995 04 10  56288.529999
 1995 04 11  48289·500000
 1995 04 12  8289.000000
 1995 04 13  39290.269989
 1995 04 17  85291·440002
 1995 04 18  37289.000000
 1995 04 19  62287.720001
 1995 04 20  48287.640015
 1995 04 21  87288.820007
 1995 04 24  72290·980011
 1995 04 25  26291·299988
 1995 04 26  55291.250000
 1995 04 27  18291.769989
 1995 04 28  38292·579987
 1995 05 01  20292.679993
 1995 05 02  9292·320007
 1995 05 03  61295.130005
 1995 05 04  50297.570007
 1995 05 05  89295·929993
 1995 05 08  87297.339996
 1995 05 09  22298·019989
 1995 05 10  44297.619995
 1995 05 11  0298.200012
 1995 05 12  88299·380005
 1995 05 15  33299.920013
 1995 05 16  84300.660004
 1995 05 17  49300.489990
 1995 05 18  39299·700012
 1995 05 19  49295·690002
 1995 05 22  58298·079987
 1995 05 23  54300.410004
 1995 05 24  90302·130005
 1995 05 25  54300·519989
 1995 05 26  79300.269989
 1995 05 30  60298·649994
 1995 05 31  15302·149994
 1995 06 01  53302·839996
 1995 06 02  84304.220001
 1995 06 05  36305.359985
 1995 06 06  15305·230011
 1995 06 07  79304.420013
 1995 06 08  36303.470001
 1995 06 09  75302·899994
 1995 06 12  17302·859985
 1995 06 13  87305.079987
 1995 06 14  24305·339996
 1995 06 15  98306·750000
 1995 06 16  69307·250000
 1995 06 19  60310.109985
 1995 06 20  60310·380005
 1995 06 21  48310·769989
 1995 06 22  48313.750000
 1995 06 23  4313·750000
 1995 06 26  82312·890015
 1995 06 27  94311·019989
 1995 06 28  54310·320007
 1995 06 29  51310·429993
 1995 06 30  52311.140015
 1995 07 03  30311·350006
 1995 07 05  12313.089996
 1995 07 06  57315·420013
 1995 07 07  60318.380005
 1995 07 10  76318·549988
 1995 07 11  72317·670013
 1995 07 12  4320.440002
 1995 07 13  18321·010010
 1995 07 14  76320.140015
 1995 07 17  11321.329987
 1995 07 18  99321·130005
 1995 07 19  63317·790009
 1995 07 20  99315.790009
 1995 07 21  28316·420013
 1995 07 24  73318.049988
 1995 07 25  59320·720001
 1995 07 26  39322.049988
 1995 07 27  49323·489990
 1995 07 28  83323·640015
 1995 07 31  93322.839996
 1995 08 01  15322.260010
 1995 08 02  25323·829987
 1995 08 03  11320.079987
 1995 08 04  78320·369995
 1995 08 07  71321·459991
 1995 08 08  30321·799988
 1995 08 09  63321.809998
 1995 08 10  52321.630005
 1995 08 11  77320·739990
 1995 08 14  65321·429993
 1995 08 15  71321·540009
 1995 08 16  79322·369995
 1995 08 17  26322.480011
 1995 08 18  55323.339996
 1995 08 21  91324·519989
 1995 08 22  46322.480011
 1995 08 23  38322.809998
 1995 08 24  51322·019989
 1995 08 25  6323.220001
 1995 08 28  65323.839996
 1995 08 29  57322.309998
 1995 08 30  28323.450012
 1995 08 31  21324·359985
 1995 09 01  75325.459991
 1995 09 05  52328.380005
 1995 09 06  87329.510010
 1995 09 07  69329.989990
 1995 09 08  39331·220001
 1995 09 11  17332.429993
 1995 09 12  53333.040009
 1995 09 13  6334·679993
 1995 09 14  45336·660004
 1995 09 15  71336·929993
 1995 09 18  76336·029999
 1995 09 19  14336·750000
 1995 09 20  4338.250000
 1995 09 21  59338·239990
 1995 09 22  32336·149994
 1995 09 25  99335.339996
 1995 09 26  57336·260010
 1995 09 27  49334.480011
 1995 09 28  21336.690002
 1995 09 29  93337·660004
 1995 10 02  64336·480011
 1995 10 03  36334.600006
 1995 10 04  69334.109985
 1995 10 05  53333·750000
 1995 10 06  14334.929993
 1995 10 09  39333.859985
 1995 10 10  25330·619995
 1995 10 11  60331·899994
 1995 10 12  21334·390015
 1995 10 13  2336.880005
 1995 10 16  66335·679993
 1995 10 17  21337.010010
 1995 10 18  21338·799988
 1995 10 19  94338.869995
 1995 10 20  91338·890015
 1995 10 23  67337.029999
 1995 10 24  78336.649994
 1995 10 25  9336·549988
 1995 10 26  27333.500000
 1995 10 27  56331.660004
 1995 10 30  80334·059998
 1995 10 31  67335·339996
 1995 11 01  23334.570007
 1995 11 02  69337.980011
 1995 11 03  39338.940002
 1995 11 06  11339.140015
 1995 11 07  55338.000000
 1995 11 08  12338·980011
 1995 11 09  94340·500000
 1995 11 10  11340·320007
 1995 11 13  23340·480011
 1995 11 14  17339.570007
 1995 11 15  7339.500000
 1995 11 16  61341·940002
 1995 11 17  53342·959991
 1995 11 20  41343.179993
 1995 11 21  66341.920013
 1995 11 22  79342.359985
 1995 11 24  95342·250000
 1995 11 27  66343·880005
 1995 11 28  85345.820007
 1995 11 29  11347·040009
 1995 11 30  24347.929993
 1995 12 01  97347·809998
 1995 12 04  0351·059998
 1995 12 05  25353·230011
 1995 12 06  42354·559998
 1995 12 07  68353·589996
 1995 12 08  75352.130005
 1995 12 11  16353·519989
 1995 12 12  72352·970001
 1995 12 13  33353·929993
 1995 12 14  98354·299988
 1995 12 15  2351·250000
 1995 12 18  66350·160004
 1995 12 19  76347·549988
 1995 12 20  82349.230011
 1995 12 21  28347·839996
 1995 12 22  99349·480011
 1995 12 26  2350·190002
 1995 12 27  64351.040009
 1995 12 28  62351·059998
 1995 12 29  71351.910004
 1996 01 02 43354.109985
 1996 01 03 8355.209991
 1996 01 04 0355.420013
 1996 01 05 8351·359985
 1996 01 08 57351.679993
 1996 01 09 1351.989990
 1996 01 10 59346.279999
 1996 01 11 61343·049988
 1996 01 12 24344.100006
 1996 01 15 57343·459991
 1996 01 16 85345.040009
 1996 01 17 4346·459991
 1996 01 18 51345.910004
 1996 01 19 12348·480011
 1996 01 22 46349·190002
 1996 01 23 37349.290009
 1996 01 24 70352.959991
 1996 01 25 31353·079987
 1996 01 26 37353.910004
 1996 01 29 88355.140015
 1996 01 30 37358.529999
 1996 01 31 0361.589996
 1996 02 01 77363·019989
 1996 02 02 4363.549988
 1996 02 05 34364.730011
 1996 02 06 33367·529999
 1996 02 07 9368·970001
 1996 02 08 63372.299988
 1996 02 09 69374·540009
 1996 02 12 68375·390015
 1996 02 13 3375.589996
 1996 02 14 65374·600006
 1996 02 15 71372.769989
 1996 02 16 68370·410004
 1996 02 20 53368·760010
 1996 02 21 34368.769989
 1996 02 22 99375·140015
 1996 02 23 19376·750000
 1996 02 26 79374·890015
 1996 02 27 22370·929993
 1996 02 28 33372·959991
 1996 02 29 37369·130005
 1996 03 01 24367·619995
 1996 03 04 3372.149994
 1996 03 05 81373·489990
 1996 03 06 57374.119995
 1996 03 07 57372·600006
 1996 03 08 79372·589996
 1996 03 11 74365.010010
 1996 03 12 44364·859985
 1996 03 13 73365·160004
 1996 03 14 74367.250000
 1996 03 15 68366.720001
 1996 03 18 85372.070007
 1996 03 19 91373.829987
 1996 03 20 39372·230011
 1996 03 21 45371.399994
 1996 03 22 92371·679993
 1996 03 25 54373.339996
 1996 03 26 49372·109985
 1996 03 27 12372·260010
 1996 03 28 5370.350006
 1996 03 29 33371·260010
 1996 04 01 4373·320007
 1996 04 02 1374·130005
 1996 04 03 85374·529999
 1996 04 04 21374.989990
 1996 04 08 31374.529999
 1996 04 09 68369.250000
 1996 04 10 21367.779999
 1996 04 11 38363·670013
 1996 04 12 79364.260010
 1996 04 15 95367·269989
 1996 04 16 25369.260010
 1996 04 17 26369·000000
 1996 04 18 24368.970001
 1996 04 19 88370.450012
 1996 04 22 36372·459991
 1996 04 23 57373.609985
 1996 04 24 66374·690002
 1996 04 25 80375·410004
 1996 04 26 16376.609985
 1996 04 29 23375.980011
 1996 04 30 31375.920013
 1996 05 01 26377·149994
 1996 05 02 53376.329987
 1996 05 03 44372.989990
 1996 05 06 69371.170013
 1996 05 07 8369.390015
 1996 05 08 60370·179993
 1996 05 09 65371.739990
 1996 05 10 55375.239990
 1996 05 13 33380·119995
 1996 05 14 75382.940002
 1996 05 15 53384.570007
 1996 05 16 89383·500000
 1996 05 17 33385.049988
 1996 05 20 61387.179993
 1996 05 21 4388.320007
 1996 05 22 98389.309998
 1996 05 23 64390·579987
 1996 05 24 6389·850006
 1996 05 28 36389.929993
 1996 05 29 32386·329987
 1996 05 30 9386.200012
 1996 05 31 22386·429993
 1996 06 03 94384.390015
 1996 06 04 65386.309998
 1996 06 05 72389·290009
 1996 06 06 48390.339996
 1996 06 07 46386.279999
 1996 06 10 99386.130005
 1996 06 11 87387·760010
 1996 06 12 46386·519989
 1996 06 13 88384.859985
 1996 06 14 59383·529999
 1996 06 17 10382·739990
 1996 06 18 4381·809998
 1996 06 19 37380.799988
 1996 06 20 94380.220001
 1996 06 21 23380·339996
 1996 06 24 36382·619995
 1996 06 25 39382·470001
 1996 06 26 81380·899994
 1996 06 27 31380.399994
 1996 06 28 78383.200012
 1996 07 01 62385·519989
 1996 07 02 20385·519989
 1996 07 03 67384·230011
 1996 07 05 95383·059998
 1996 07 08 1375.079987
 1996 07 09 36373·890015
 1996 07 10 88373.630005
 1996 07 11 73372.820007
 1996 07 12 74367.299988
 1996 07 15 80366·380005
 1996 07 16 74357·660004
 1996 07 17 27360·579987
 1996 07 18 26365.640015
 1996 07 19 27365.290009
 1996 07 22 34362.450012
 1996 07 23 93361.079987
 1996 07 24 25355·209991
 1996 07 25 78357.869995
 1996 07 26 97360·260010
 1996 07 29 34360.269989
 1996 07 30 67359.489990
 1996 07 31 57362.309998
 1996 08 01 22368·079987
 1996 08 02 39375.059998
 1996 08 05 70375.630005
 1996 08 06 15375·130005
 1996 08 07 89376.429993
 1996 08 08 20376·429993
 1996 08 09 78376·869995
 1996 08 12 29376·820007
 1996 08 13 6376·809998
 1996 08 14 15375·190002
 1996 08 15 61376.250000
 1996 08 16 97377.470001
 1996 08 19 3377.640015
 1996 08 20 87377.489990
 1996 08 21 12376.779999
 1996 08 22 45379.899994
 1996 08 23 38379.899994
 1996 08 26 25378.369995
 1996 08 27 51378.540009
 1996 08 28 25379.260010
 1996 08 29 92378·339996
 1996 08 30 40374.869995
 1996 09 03 22372.989990
 1996 09 04 10373.519989
 1996 09 05 72373·459991
 1996 09 06 71374·589996
 1996 09 09 94377·279999
 1996 09 10 2378·239990
 1996 09 11 9379.410004
 1996 09 12 80382.380005
 1996 09 13 61387·010010
 1996 09 16 26389·660004
 1996 09 17 60389·549988
 1996 09 18 56388.470001
 1996 09 19 42388·529999
 1996 09 20 32390·260010
 1996 09 23 8390·260010
 1996 09 24 12392·119995
 1996 09 25 81390·890015
 1996 09 26 97392·910004
 1996 09 27 57391.410004
 1996 09 30 85393.149994
 1996 10 01 49392·559998
 1996 10 02 19395·470001
 1996 10 03 41395.660004
 1996 10 04 38399.239990
 1996 10 07 38400.359985
 1996 10 08 25401.010010
 1996 10 09 15399·190002
 1996 10 10 59396·309998
 1996 10 11 68398.209991
 1996 10 14 64400.579987
 1996 10 15 61402.269989
 1996 10 16 61399.940002
 1996 10 17 82401·769989
 1996 10 18 13402.799988
 1996 10 21 87404·119995
 1996 10 22 82401.700012
 1996 10 23 51399.519989
 1996 10 24 72400·209991
 1996 10 25 23398·239990
 1996 10 28 85398.739990
 1996 10 29 69396.739990
 1996 10 30 66396.809998
 1996 10 31 26398·880005
 1996 11 01 57400.000000
 1996 11 04 53399·290009
 1996 11 05 45403.179993
 1996 11 06 78408.630005
 1996 11 07 12411·170013
 1996 11 08 49411·839996
 1996 11 11 85412.839996
 1996 11 12 86413·380005
 1996 11 13 88412.790009
 1996 11 14 26415.000000
 1996 11 15 87417.709991
 1996 11 18 80415.899994
 1996 11 19 46417.250000
 1996 11 20 78419.670013
 1996 11 21 75418.880005
 1996 11 22 19420·739990
 1996 11 25 76425.179993
 1996 11 26 24427·579987
 1996 11 27 0425.160004
 1996 11 29 83426·049988
 1996 12 02 90425·750000
 1996 12 03 7428·750000
 1996 12 04 37422.470001
 1996 12 05 79422·239990
 1996 12 06 26420·489990
 1996 12 09 99423·390015
 1996 12 10 88425.250000
 1996 12 11 39422·279999
 1996 12 12 47420.600006
 1996 12 13 91413.119995
 1996 12 16 76413·769989
 1996 12 17 19410·130005
 1996 12 18 41413·339996
 1996 12 19 4419·940002
 1996 12 20 54424·519989
 1996 12 23 1421.950012
 1996 12 24 21422·200012
 1996 12 26 82424.880005
 1996 12 27 95426.010010
 1996 12 30 91426·690002
 1996 12 31 24424.609985
 1997 01 02  93420.170013
 1997 01 03  0422.480011
 1997 01 06  22425·309998
 1997 01 07  13425.570007
 1997 01 08  33426·820007
 1997 01 09  96427.880005
 1997 01 10  50429·059998
 1997 01 13  77430.549988
 1997 01 14  19435.160004
 1997 01 15  31434·709991
 1997 01 16  56435.420013
 1997 01 17  28437·709991
 1997 01 20  97439.989990
 1997 01 21  82441·839996
 1997 01 22  48443.260010
 1997 01 23  4447·790009
 1997 01 24  35439.359985
 1997 01 27  49435.260010
 1997 01 28  56437.809998
 1997 01 29  68435·350006
 1997 01 30  28441.109985
 1997 01 31  58444·820007
 1997 02 03  38442.760010
 1997 02 04  9443·200012
 1997 02 05  94444·850006
 1997 02 06  58438.500000
 1997 02 07  75443.339996
 1997 02 10  37444·730011
 1997 02 11  78441·950012
 1997 02 12  25448·899994
 1997 02 13  74454·220001
 1997 02 14  93454·149994
 1997 02 18  50456·029999
 1997 02 19  60456.950012
 1997 02 20  66454·559998
 1997 02 21  38449.940002
 1997 02 24  2452.540009
 1997 02 25  87453.709991
 1997 02 26  8453·739990
 1997 02 27  61449.920013
 1997 02 28  54444·119995
 1997 03 03  58444.000000
 1997 03 04  82446.299988
 1997 03 05  74447.850006
 1997 03 06  51448·989990
 1997 03 07  48451.290009
 1997 03 10  94453.910004
 1997 03 11  15454·549988
 1997 03 12  61452.959991
 1997 03 13  56449·049988
 1997 03 14  76444.739990
 1997 03 17  48443.000000
 1997 03 18  79443·709991
 1997 03 19  10440·209991
 1997 03 20  84437.250000
 1997 03 21  59437·839996
 1997 03 24  24439·220001
 1997 03 25  58443·000000
 1997 03 26  1441.670013
 1997 03 27  62440·730011
 1997 03 31  40431·119995
 1997 04 01  76423.380005
 1997 04 02  33422.339996
 1997 04 03  96417.660004
 1997 04 04  95422.109985
 1997 04 07  65426.390015
 1997 04 08  11427·239990
 1997 04 09  21429.079987
 1997 04 10  85425.549988
 1997 04 11  50422.940002
 1997 04 14  93414·799988
 1997 04 15  28420·170013
 1997 04 16  29424.019989
 1997 04 17  81426·829987
 1997 04 18  59426.089996
 1997 04 21  28425.630005
 1997 04 22  69427.769989
 1997 04 23  34429·649994
 1997 04 24  17430·850006
 1997 04 25  59426.510010
 1997 04 28  77426·890015
 1997 04 29  9437·630005
 1997 04 30  97442.529999
 1997 05 01  85442.609985
 1997 05 02  45449·420013
 1997 05 05  32459·299988
 1997 05 06  58460·179993
 1997 05 07  93457·720001
 1997 05 08  93458·220001
 1997 05 09  53457.739990
 1997 05 12  80462·859985
 1997 05 13  96462·859985
 1997 05 14  65464·420013
 1997 05 15  47465·190002
 1997 05 16  69465·970001
 1997 05 19  31462·029999
 1997 05 20  31465.119995
 1997 05 21  15467·809998
 1997 05 22  59465.579987
 1997 05 23  63469.329987
 1997 05 27  83471.200012
 1997 05 28  83471·250000
 1997 05 29  5470.220001
 1997 05 30  78472.010010
 1997 06 02  43472·299988
 1997 06 03  99472.220001
 1997 06 04  88469.690002
 1997 06 05  90471.529999
 1997 06 06  52476.559998
 1997 06 09  41479.380005
 1997 06 10  16481.579987
 1997 06 11  37481·690002
 1997 06 12  82488.440002
 1997 06 13  8493·609985
 1997 06 16  21493·760010
 1997 06 17  80495.390015
 1997 06 18  25494·000000
 1997 06 19  26497·500000
 1997 06 20  58498.190002
 1997 06 23  10496.500000
 1997 06 24  2495·250000
 1997 06 25  44497.640015
 1997 06 26  10493.109985
 1997 06 27  37493.989990
 1997 06 30  56493.640015
 1997 07 01  40493.739990
 1997 07 02  83498.799988
 1997 07 03  0505·309998
 1997 07 07  56508·000000
 1997 07 08  12506.690002
 1997 07 09  8508.329987
 1997 07 10  63505.760010
 1997 07 11  96507.890015
 1997 07 14  86509.309998
 1997 07 15  43511·649994
 1997 07 16  12518.450012
 1997 07 17  96517.369995
 1997 07 18  13514·479980
 1997 07 21  69505·750000
 1997 07 22  61515.650024
 1997 07 23  0519.320007
 1997 07 24  68519.440002
 1997 07 25  93521·469971
 1997 07 28  47520·340027
 1997 07 29  76520.150024
 1997 07 30  52526.489990
 1997 07 31  46528·489990
 1997 08 01  34527.469971
 1997 08 04  20526.739990
 1997 08 05  90527·809998
 1997 08 06  85532.309998
 1997 08 07  10533.400024
 1997 08 08  50526.869995
 1997 08 11  31519·030029
 1997 08 12  92521.780029
 1997 08 13  86518.679993
 1997 08 14  10516.020020
 1997 08 15  53513.679993
 1997 08 18  73507·299988
 1997 08 19  2514·270020
 1997 08 20  70521·400024
 1997 08 21  54521·479980
 1997 08 22  60514.650024
 1997 08 25  20517.450012
 1997 08 26  23513.890015
 1997 08 27  61511·290009
 1997 08 28  9511·500000
 1997 08 29  28508.119995
 1997 09 02  89517.640015
 1997 09 03  23522.059998
 1997 09 04  3521.150024
 1997 09 05  39524.570007
 1997 09 08  12523·659973
 1997 09 09  17525·419983
 1997 09 10  47523.030029
 1997 09 11  91516·469971
 1997 09 12  60519·700012
 1997 09 15  42521.929993
 1997 09 16  74530·729980
 1997 09 17  46532·580017
 1997 09 18  29536·590027
 1997 09 19  24533.979980
 1997 09 22  40538·409973
 1997 09 23  93536.049988
 1997 09 24  38537.869995
 1997 09 25  14531.799988
 1997 09 26  26531·570007
 1997 09 29  44535.419983
 1997 09 30  29536.229980
 1997 10 01  86536.890015
 1997 10 02  40539.320007
 1997 10 03  38547.039978
 1997 10 06  73546·729980
 1997 10 07  42551.250000
 1997 10 08  13551·340027
 1997 10 09  36548·020020
 1997 10 10  64546.219971
 1997 10 13  6547.739990
 1997 10 14  2547·369995
 1997 10 15  28545·739990
 1997 10 16  21547·409973
 1997 10 17  29538·059998
 1997 10 20  88537·320007
 1997 10 21  26546·309998
 1997 10 22  88546.510010
 1997 10 23  86544.820007
 1997 10 24  78539.900024
 1997 10 27  68529·679993
 1997 10 28  34516.710022
 1997 10 29  78524·099976
 1997 10 30  3517.559998
 1997 10 31  16516·130005
 1997 11 03  53526·659973
 1997 11 04  30528·219971
 1997 11 05  21532·690002
 1997 11 06  59529·849976
 1997 11 07  65527.210022
 1997 11 10  92525.119995
 1997 11 11  12520·890015
 1997 11 12  10518·369995
 1997 11 13  13513.369995
 1997 11 14  41520.429993
 1997 11 17  84530.710022
 1997 11 18  6529·650024
 1997 11 19  67528·770020
 1997 11 20  75536.440002
 1997 11 21  69538·130005
 1997 11 24  11536·900024
 1997 11 25  20531·780029
 1997 11 26  21533·190002
 1997 11 28  22535.119995
 1997 12 01  11543·210022
 1997 12 02  93543·729980
 1997 12 03  30546·020020
 1997 12 04  25548·049988
 1997 12 05  21549·640015
 1997 12 08  29549.840027
 1997 12 09  76548·760010
 1997 12 10  85544·979980
 1997 12 11  78541.049988
 1997 12 12  97535·890015
 1997 12 15  59536·349976
 1997 12 16  34540·520020
 1997 12 17  45541·520020
 1997 12 18  91537.820007
 1997 12 19  6532.059998
 1997 12 22  29533·559998
 1997 12 23  9532.340027
 1997 12 24  31527.059998
 1997 12 26  66525.570007
 1997 12 29  50532.830017
 1997 12 30  84542·309998
 1997 12 31  61545.520020
 1998 01 02 16544.479980
 1998 01 05 6548·489990
 1998 01 06 8545·760010
 1998 01 07 49539.890015
 1998 01 08 54537.729980
 1998 01 09 26533.400024
 1998 01 12 43522.039978
 1998 01 13 91529·799988
 1998 01 14 8533·500000
 1998 01 15 68533·440002
 1998 01 16 78537·429993
 1998 01 20 4544.729980
 1998 01 21 27544·260010
 1998 01 22 14540·989990
 1998 01 23 24538.760010
 1998 01 26 34536.250000
 1998 01 27 86539.890015
 1998 01 28 70543.849976
 1998 01 29 21551·080017
 1998 01 30 49548·820007
 1998 02 02 86557·239990
 1998 02 03 68559.179993
 1998 02 04 31561·169983
 1998 02 05 44563·950012
 1998 02 06 53563·570007
 1998 02 09 64564·830017
 1998 02 10 42568.950012
 1998 02 11 37568·719971
 1998 02 12 36571.260010
 1998 02 13 40570.380005
 1998 02 17 67572.820007
 1998 02 18 73574·719971
 1998 02 19 11575·169983
 1998 02 20 4575.580017
 1998 02 23 43578·030029
 1998 02 24 21577.909973
 1998 02 25 79581.280029
 1998 02 26 85583·359985
 1998 02 27 34584.760010
 1998 03 02 75586.150024
 1998 03 03 65584·679993
 1998 03 04 42584·679993
 1998 03 05 27582.630005
 1998 03 06 55586.770020
 1998 03 09 19588·109985
 1998 03 10 55591·340027
 1998 03 11 36594.469971
 1998 03 12 3595.669983
 1998 03 13 17597.890015
 1998 03 16 31599·840027
 1998 03 17 98600·510010
 1998 03 18 91603.210022
 1998 03 19 59605·559998
 1998 03 20 3610·580017
 1998 03 23 76610.250000
 1998 03 24 11613.450012
 1998 03 25 70616.859985
 1998 03 26 26613·250000
 1998 03 27 58613·969971
 1998 03 30 82609·840027
 1998 03 31 1615.659973
 1998 04 01 82615·849976
 1998 04 02 57621.869995
 1998 04 03 50624.409973
 1998 04 06 28627·039978
 1998 04 07 79620·989990
 1998 04 08 11616·119995
 1998 04 09 83616.190002
 1998 04 13 50616·049988
 1998 04 14 46619·599976
 1998 04 15 83621·940002
 1998 04 16 75621.640015
 1998 04 17 93623.119995
 1998 04 20 42624·429993
 1998 04 21 60626·909973
 1998 04 22 45628·460022
 1998 04 23 8627.210022
 1998 04 24 48622.690002
 1998 04 27 56614.559998
 1998 04 28 38607·119995
 1998 04 29 69609·580017
 1998 04 30 70619.520020
 1998 05 01 8621.369995
 1998 05 04 22626.409973
 1998 05 05 77622·210022
 1998 05 06 40620.369995
 1998 05 07 79613.590027
 1998 05 08 92616·299988
 1998 05 11 59620.299988
 1998 05 12 15617·059998
 1998 05 13 57620.150024
 1998 05 14 67620·809998
 1998 05 15 63618·179993
 1998 05 18 76614.549988
 1998 05 19 56615·039978
 1998 05 20 91616·549988
 1998 05 21 65618.940002
 1998 05 22 31615.150024
 1998 05 26 12614.539978
 1998 05 27 34602.340027
 1998 05 28 66604.820007
 1998 05 29 10607·349976
 1998 06 01 90603·979980
 1998 06 02 88603.700012
 1998 06 03 92602·890015
 1998 06 04 70601.960022
 1998 06 05 76610·969971
 1998 06 08 74614·429993
 1998 06 09 92614·809998
 1998 06 10 93616·760010
 1998 06 11 83610.890015
 1998 06 12 36601.799988
 1998 06 15 41601·799988
 1998 06 16 85595.960022
 1998 06 17 51608.750000
 1998 06 18 43606·869995
 1998 06 19 42607·150024
 1998 06 22 79606·619995
 1998 06 23 40612·469971
 1998 06 24 88619·890015
 1998 06 25 17623.780029
 1998 06 26 31620.700012
 1998 06 29 40625·460022
 1998 06 30 91623·789978
 1998 07 01 19627.950012
 1998 07 02 22627.950012
 1998 07 06 63632.419983
 1998 07 07 97633·679993
 1998 07 08 23637.489990
 1998 07 09 60637.369995
 1998 07 10 47637.239990
 1998 07 13 74637·359985
 1998 07 14 28643·340027
 1998 07 15 75644.510010
 1998 07 16 55646.200012
 1998 07 17 16648.169983
 1998 07 20 61649·200012
 1998 07 21 24648·179993
 1998 07 22 75636·979980
 1998 07 23 43635.179993
 1998 07 24 71626.679993
 1998 07 27 90623.280029
 1998 07 28 20623.280029
 1998 07 29 99618.640015
 1998 07 30 35620·650024
 1998 07 31 78620·880005
 1998 08 03 27608·820007
 1998 08 04 53607·570007
 1998 08 05 51588.159973
 1998 08 06 20591.780029
 1998 08 07 60600.080017
 1998 08 10 98594·520020
 1998 08 11 47590·200012
 1998 08 12 74589.989990
 1998 08 13 6593.200012
 1998 08 14 55589.400024
 1998 08 17 72588.510010
 1998 08 18 20598.140015
 1998 08 19 78600·520020
 1998 08 20 67595.309998
 1998 08 21 2591.130005
 1998 08 24 65591·119995
 1998 08 25 15596.460022
 1998 08 26 4588·840027
 1998 08 27 36582·719971
 1998 08 28 42564.780029
 1998 08 31 79554.549988
 1998 09 01 59535·840027
 1998 09 02 1543.640015
 1998 09 03 5532·700012
 1998 09 04 57531.809998
 1998 09 08 52549·219971
 1998 09 09 47550.390015
 1998 09 10 38539.830017
 1998 09 11 64540·770020
 1998 09 14 27555.890015
 1998 09 15 49555.849976
 1998 09 16 47560·669983
 1998 09 17 36560·549988
 1998 09 18 52550·479980
 1998 09 21 7552.090027
 1998 09 22 63556.760010
 1998 09 23 37573·530029
 1998 09 24 23573·590027
 1998 09 25 47565.159973
 1998 09 28 44570·570007
 1998 09 29 55567.119995
 1998 09 30 58563·799988
 1998 10 01 20548·729980
 1998 10 02 70539.940002
 1998 10 05 2538·900024
 1998 10 06 2539.080017
 1998 10 07 1530·719971
 1998 10 08 48517.390015
 1998 10 09 16522.780029
 1998 10 12 23537·289978
 1998 10 13 89531·919983
 1998 10 14 11538·590027
 1998 10 15 60558·580017
 1998 10 16 16564·929993
 1998 10 19 12568.450012
 1998 10 20 14580·049988
 1998 10 21 23573·719971
 1998 10 22 0578.109985
 1998 10 23 18577·429993
 1998 10 26 39579.669983
 1998 10 27 16583·030029
 1998 10 28 18575·659973
 1998 10 29 83583.010010
 1998 10 30 94592.409973
 1998 11 02 79599·289978
 1998 11 03 41599.950012
 1998 11 04 8606·789978
 1998 11 05 8610.809998
 1998 11 06 73614·909973
 1998 11 09 62614·799988
 1998 11 10 19611.349976
 1998 11 11 41612.099976
 1998 11 12 87606·280029
 1998 11 13 1606.359985
 1998 11 16 64612·320007
 1998 11 17 72618·059998
 1998 11 18 33615.919983
 1998 11 19 1621.340027
 1998 11 20 21625·140015
 1998 11 23 8637·440002
 1998 11 24 50639·059998
 1998 11 25 32637·179993
 1998 11 27 89640·219971
 1998 11 30 82640.250000
 1998 12 01 0631.270020
 1998 12 02 87631·150024
 1998 12 03 93632·809998
 1998 12 04 49632.780029
 1998 12 07 72638·549988
 1998 12 08 87641·479980
 1998 12 09 85636.979980
 1998 12 10 92636.010010
 1998 12 11 77626·809998
 1998 12 14 75625.760010
 1998 12 15 39623·150024
 1998 12 16 17625·229980
 1998 12 17 55632·340027
 1998 12 18 20637.260010
 1998 12 21 55648·429993
 1998 12 22 55647·820007
 1998 12 23 67657.820007
 1998 12 24 16658.020020
 1998 12 28 60660·020020
 1998 12 29 64665.250000
 1998 12 30 2667·130005
 1998 12 31 83667·080017
 1999 01 04  4672·929993
 1999 01 05  25671.219971
 1999 01 06  73684·940002
 1999 01 07  65684·820007
 1999 01 08  62689.150024
 1999 01 11  45688.280029
 1999 01 12  17683.309998
 1999 01 13  30674.010010
 1999 01 14  33668·669983
 1999 01 15  55671.179993
 1999 01 19  98676·869995
 1999 01 20  73686.869995
 1999 01 21  45677.719971
 1999 01 22  11666·549988
 1999 01 25  3664.989990
 1999 01 26  14674.380005
 1999 01 27  47679.440002
 1999 01 28  97680.229980
 1999 01 29  46687.080017
 1999 02 01  96688·969971
 1999 02 02  15683·789978
 1999 02 03  17684·659973
 1999 02 04  63683.280029
 1999 02 05  88672.479980
 1999 02 08  48668·890015
 1999 02 09  4666·760010
 1999 02 10  19656·760010
 1999 02 11  84670.580017
 1999 02 12  73670·580017
 1999 02 16  15669·289978
 1999 02 17  1666.659973
 1999 02 18  5661.130005
 1999 02 19  39665.989990
 1999 02 22  31678·429993
 1999 02 23  21682.609985
 1999 02 24  93684.590027
 1999 02 25  23669.630005
 1999 02 26  59665.770020
 1999 03 01  18662.309998
 1999 03 02  18667.960022
 1999 03 03  24659.780029
 1999 03 04  30666·190002
 1999 03 05  55679·979980
 1999 03 08  74683.890015
 1999 03 09  68689.380005
 1999 03 10  1685.729980
 1999 03 11  19694·969971
 1999 03 12  80694·030029
 1999 03 15  5694·880005
 1999 03 16  53697·020020
 1999 03 17  23694.400024
 1999 03 18  81699·200012
 1999 03 19  11702·020020
 1999 03 22  94691.570007
 1999 03 23  6687.849976
 1999 03 24  45673.799988
 1999 03 25  86685.090027
 1999 03 26  55685·080017
 1999 03 29  29696.270020
 1999 03 30  67695.729980
 1999 03 31  56697.539978
 1999 04 01  93688·840027
 1999 04 05  82701.549988
 1999 04 06  66704·229980
 1999 04 07  70705·169983
 1999 04 08  89711.700012
 1999 04 09  77715·679993
 1999 04 12  85720.419983
 1999 04 13  5723.390015
 1999 04 14  49721·760010
 1999 04 15  52709.869995
 1999 04 16  95706·729980
 1999 04 19  60714·789978
 1999 04 20  6697.789978
 1999 04 21  69714·289978
 1999 04 22  89725·140015
 1999 04 23  62727·659973
 1999 04 26  17728·469971
 1999 04 27  17732·669983
 1999 04 28  86730·590027
 1999 04 29  59725·320007
 1999 04 30  62724.090027
 1999 05 03  8724·820007
 1999 05 04  31725·280029
 1999 05 05  29721·770020
 1999 05 06  48722.229980
 1999 05 07  81720.900024
 1999 05 10  92724.659973
 1999 05 11  71729.479980
 1999 05 12  8733.969971
 1999 05 13  98739·140015
 1999 05 14  64734·619995
 1999 05 17  10719·659973
 1999 05 18  97722·380005
 1999 05 19  47722.619995
 1999 05 20  66726·280029
 1999 05 21  97721.609985
 1999 05 24  98717.669983
 1999 05 25  42708.109985
 1999 05 26  42701·239990
 1999 05 27  8701·239990
 1999 05 28  17701·719971
 1999 06 01  19700.770020
 1999 06 02  61698·159973
 1999 06 03  42701.669983
 1999 06 04  85713.119995
 1999 06 07  42717·979980
 1999 06 08  18717.400024
 1999 06 09  26712·599976
 1999 06 10  60709·179993
 1999 06 11  98705·070007
 1999 06 14  31699·039978
 1999 06 15  9703·340027
 1999 06 16  22714.650024
 1999 06 17  2720.429993
 1999 06 18  45720.859985
 1999 06 21  67723·729980
 1999 06 22  79725·090027
 1999 06 23  90717.049988
 1999 06 24  28716·090027
 1999 06 25  0713·609985
 1999 06 28  63715.710022
 1999 06 29  25725.549988
 1999 06 30  76736.739990
 1999 07 01  34740·520020
 1999 07 02  29745·070007
 1999 07 06  95752.229980
 1999 07 07  6746·140015
 1999 07 08  20749·789978
 1999 07 09  60750.369995
 1999 07 12  14752.479980
 1999 07 13  63748.520020
 1999 07 14  31749·289978
 1999 07 15  61755.000000
 1999 07 16  19758·969971
 1999 07 19  17759.780029
 1999 07 20  70752.809998
 1999 07 21  66741·919983
 1999 07 22  73738·739990
 1999 07 23  62732·789978
 1999 07 26  61727·570007
 1999 07 27  30732.159973
 1999 07 28  63732.780029
 1999 07 29  16730·349976
 1999 07 30  54722.330017
 1999 08 02  35719.929993
 1999 08 03  3715.349976
 1999 08 04  23709·849976
 1999 08 05  26701.450012
 1999 08 06  87703.000000
 1999 08 09  31696·969971
 1999 08 10  54692·340027
 1999 08 11  76694·270020
 1999 08 12  19700·229980
 1999 08 13  10708·130005
 1999 08 16  1710.210022
 1999 08 17  30716.679993
 1999 08 18  87716·679993
 1999 08 19  27711.020020
 1999 08 20  85712·559998
 1999 08 23  38724.650024
 1999 08 24  73730·510010
 1999 08 25  95734·429993
 1999 08 26  49733.349976
 1999 08 27  76727.119995
 1999 08 30  83718·940002
 1999 08 31  52709·489990
 1999 09 01  63709·559998
 1999 09 02  43709.440002
 1999 09 03  49723.280029
 1999 09 07  62725·219971
 1999 09 08  20722·450012
 1999 09 09  66718·520020
 1999 09 10  27724.010010
 1999 09 13  11721·150024
 1999 09 14  40716.950012
 1999 09 15  95719·250000
 1999 09 16  99705.469971
 1999 09 17  13712·640015
 1999 09 20  66713.539978
 1999 09 21  5711·630005
 1999 09 22  72701·409973
 1999 09 23  6701.679993
 1999 09 24  69683·690002
 1999 09 27  97690.960022
 1999 09 28  78685.039978
 1999 09 29  53687.530029
 1999 09 30  42688.640015
 1999 10 01  96684.799988
 1999 10 04  73694·989990
 1999 10 05  41701.510010
 1999 10 06  4706.530029
 1999 10 07  52708·159973
 1999 10 08  38710.690002
 1999 10 11  84713.119995
 1999 10 12  0711·960022
 1999 10 13  40699.539978
 1999 10 14  81687·580017
 1999 10 15  19685.179993
 1999 10 18  98669.359985
 1999 10 19  62682·460022
 1999 10 20  33686.679993
 1999 10 21  9686·679993
 1999 10 22  93696·489990
 1999 10 25  43692·950012
 1999 10 26  51694.710022
 1999 10 27  42692·239990
 1999 10 28  3714.599976
 1999 10 29  32731·250000
 1999 11 01  16729.510010
 1999 11 02  32730.690002
 1999 11 03  74727.090027
 1999 11 04  6732.520020
 1999 11 05  34742.440002
 1999 11 08  15740·640015
 1999 11 09  74742·010010
 1999 11 10  64739.880005
 1999 11 11  39740.950012
 1999 11 12  55748·169983
 1999 11 15  97749·359985
 1999 11 16  32760.799988
 1999 11 17  85762.559998
 1999 11 18  39764·280029
 1999 11 19  62764.580017
 1999 11 22  61764.669983
 1999 11 23  56764·549988
 1999 11 24  81760·719971
 1999 11 26  14764·309998
 1999 11 29  26760.369995
 1999 11 30  57756.729980
 1999 12 01  19751·539978
 1999 12 02  22757·809998
 1999 12 03  27777·479980
 1999 12 06  20771·169983
 1999 12 07  15768.349976
 1999 12 08  80764.659973
 1999 12 09  90767.010010
 1999 12 10  2766.969971
 1999 12 13  57766.369995
 1999 12 14  6764·299988
 1999 12 15  64761.090027
 1999 12 16  84763·719971
 1999 12 17  58769·570007
 1999 12 20  46768·789978
 1999 12 21  27773·289978
 1999 12 22  73776.000000
 1999 12 23  56787·190002
 1999 12 27  68787.830017
 1999 12 28  77787·450012
 1999 12 29  1790.440002
 1999 12 30  14794·270020
 1999 12 31  66794·380005
 2000 01 03 40798.419983
 2000 01 04 25786.270020
 2000 01 05 20762·210022
 2000 01 06 60761·960022
 2000 01 07 67777.250000
 2000 01 10 25792.429993
 2000 01 11 87789·760010
 2000 01 12 94780.340027
 2000 01 13 32788·010010
 2000 01 14 9799.299988
 2000 01 18 52795.640015
 2000 01 19 36796.090027
 2000 01 20 38799.559998
 2000 01 21 8794.809998
 2000 01 24 78797.340027
 2000 01 25 81774·229980
 2000 01 26 7775.119995
 2000 01 27 80778.679993
 2000 01 28 54767·260010
 2000 01 31 49761·739990
 2000 02 01 93772.130005
 2000 02 02 4777.489990
 2000 02 03 92781.460022
 2000 02 04 82787.169983
 2000 02 07 68782·830017
 2000 02 08 89791·880005
 2000 02 09 31793.619995
 2000 02 10 51782.530029
 2000 02 11 35780·200012
 2000 02 14 66769·479980
 2000 02 15 32775.229980
 2000 02 16 50775·250000
 2000 02 17 18773.969971
 2000 02 18 91770·070007
 2000 02 22 84753.119995
 2000 02 23 97762·530029
 2000 02 24 68761.820007
 2000 02 25 46762.799988
 2000 02 28 0761.289978
 2000 02 29 37768.479980
 2000 03 01 59778·000000
 2000 03 02 38778·690002
 2000 03 03 18792·390015
 2000 03 06 39793·890015
 2000 03 07 94790·049988
 2000 03 08 99773.880005
 2000 03 09 0789.940002
 2000 03 10 97796·969971
 2000 03 13 96786·650024
 2000 03 14 84785·159973
 2000 03 15 35777.010010
 2000 03 16 31810.460022
 2000 03 17 16820.330017
 2000 03 20 77816.580017
 2000 03 21 35823·750000
 2000 03 22 83833·750000
 2000 03 23 31847.380005
 2000 03 24 82858.479980
 2000 03 27 38849·419983
 2000 03 28 24843·429993
 2000 03 29 39837.640015
 2000 03 30 32833·849976
 2000 03 31 8835·200012
 2000 04 03 48829.309998
 2000 04 04 67833·000000
 2000 04 05 84825.570007
 2000 04 06 32829.380005
 2000 04 07 74834·119995
 2000 04 10 64838·229980
 2000 04 11 20826.559998
 2000 04 12 22823.049988
 2000 04 13 45805.950012
 2000 04 14 7784.989990
 2000 04 17 45761·739990
 2000 04 18 17785.960022
 2000 04 19 32790.409973
 2000 04 20 96782·940002
 2000 04 24 91780·710022
 2000 04 25 80804.150024
 2000 04 26 28807.450012
 2000 04 27 55800.869995
 2000 04 28 16805·190002
 2000 05 01 99812.530029
 2000 05 02 52806·070007
 2000 05 03 36791·429993
 2000 05 04 1779·669983
 2000 05 05 86788.549988
 2000 05 08 49786·900024
 2000 05 09 14784.280029
 2000 05 10 52773·309998
 2000 05 11 79770.159973
 2000 05 12 87781.890015
 2000 05 15 89792·570007
 2000 05 16 1803.130005
 2000 05 17 42801.090027
 2000 05 18 61795·919983
 2000 05 19 86783·270020
 2000 05 22 5767·679993
 2000 05 23 62764·780029
 2000 05 24 90760·270020
 2000 05 25 57767·320007
 2000 05 26 45755.469971
 2000 05 30 52775·400024
 2000 05 31 18782.229980
 2000 06 01 76791.700012
 2000 06 02 28812·929993
 2000 06 05 50811.650024
 2000 06 06 14808·809998
 2000 06 07 43807·849976
 2000 06 08 86809.549988
 2000 06 09 19808·520020
 2000 06 12 73803·849976
 2000 06 13 85805.099976
 2000 06 14 75812.559998
 2000 06 15 46810·359985
 2000 06 16 13810.750000
 2000 06 19 51816·299988
 2000 06 20 77817·299988
 2000 06 21 45814·830017
 2000 06 22 78813·359985
 2000 06 23 18802·359985
 2000 06 26 98799.750000
 2000 06 27 54802.070007
 2000 06 28 39803.989990
 2000 06 29 84798·789978
 2000 06 30 71796·539978
 2000 07 03 35804.809998
 2000 07 05 88804·440002
 2000 07 06 76799.900024
 2000 07 07 52813·179993
 2000 07 10 76814.570007
 2000 07 11 45815.909973
 2000 07 12 45821.210022
 2000 07 13 22825·530029
 2000 07 14 90830·409973
 2000 07 17 55834·599976
 2000 07 18 65831.419983
 2000 07 19 88820.669983
 2000 07 20 16824·659973
 2000 07 21 86822.270020
 2000 07 24 36815·549988
 2000 07 25 82808.559998
 2000 07 26 15806·539978
 2000 07 27 32799·789978
 2000 07 28 85793·570007
 2000 07 31 61782·979980
 2000 08 01 76787.169983
 2000 08 02 13791.260010
 2000 08 03 62792·190002
 2000 08 04 5799.130005
 2000 08 07 12807.929993
 2000 08 08 73809·489990
 2000 08 09 42813.159973
 2000 08 10 22804.489990
 2000 08 11 61804.989990
 2000 08 14 80814·409973
 2000 08 15 25815.659973
 2000 08 16 44817·549988
 2000 08 17 85819·770020
 2000 08 18 30820.590027
 2000 08 21 37822·849976
 2000 08 22 26825.809998
 2000 08 23 73826·039978
 2000 08 24 40829·469971
 2000 08 25 29831·469971
 2000 08 28 51837.090027
 2000 08 29 37833·369995
 2000 08 30 56831.979980
 2000 08 31 74842·289978
 2000 09 01 25845.690002
 2000 09 05 15841.469971
 2000 09 06 47835.169983
 2000 09 07 75832·359985
 2000 09 08 80831·419983
 2000 09 11 70832.299988
 2000 09 12 6827·169983
 2000 09 13 57821·820007
 2000 09 14 73827.530029
 2000 09 15 90820.909973
 2000 09 18 53812.849976
 2000 09 19 69808·200012
 2000 09 20 85807·989990
 2000 09 21 88804·809998
 2000 09 22 31803.520020
 2000 09 25 87809.969971
 2000 09 26 23803·940002
 2000 09 27 2798·510010
 2000 09 28 11811.989990
 2000 09 29 12811·030029
 2000 10 02 18803·690002
 2000 10 03 94804·549988
 2000 10 04 86794·849976
 2000 10 05 69797·820007
 2000 10 06 27795.500000
 2000 10 09 53776.719971
 2000 10 10 75776.599976
 2000 10 11 8762·599976
 2000 10 12 32756·710022
 2000 10 13 91756.929993
 2000 10 16 22761.760010
 2000 10 17 5762.710022
 2000 10 18 39747·299988
 2000 10 19 47765·039978
 2000 10 20 97776·960022
 2000 10 23 60777.030029
 2000 10 24 81781.619995
 2000 10 25 83770.739990
 2000 10 26 94757.150024
 2000 10 27 99763·140015
 2000 10 30 13772.409973
 2000 10 31 87788.719971
 2000 11 01 32788.559998
 2000 11 02 71792.270020
 2000 11 03 17793.909973
 2000 11 06 72796.650024
 2000 11 07 54793.989990
 2000 11 08 53794·929993
 2000 11 09 0777·770020
 2000 11 10 76771.260010
 2000 11 13 31751·940002
 2000 11 14 45764·469971
 2000 11 15 94769·219971
 2000 11 16 61768·030029
 2000 11 17 56761.250000
 2000 11 20 71750.909973
 2000 11 21 55740.150024
 2000 11 22 16735·380005
 2000 11 24 49734·900024
 2000 11 27 83745.659973
 2000 11 28 65742·020020
 2000 11 29 54734.880005
 2000 11 30 53728.929993
 2000 12 01 56727.140015
 2000 12 04 30725.140015
 2000 12 05 12751·869995
 2000 12 06 37753.140015
 2000 12 07 91740·469971
 2000 12 08 83758.130005
 2000 12 11 54765·960022
 2000 12 12 97762·000000
 2000 12 13 11763·070007
 2000 12 14 79747·340027
 2000 12 15 67734·890015
 2000 12 18 50732.109985
 2000 12 19 69738·359985
 2000 12 20 1715·739990
 2000 12 21 64702·219971
 2000 12 22 42715.419983
 2000 12 26 40720·650024
 2000 12 27 55730·059998
 2000 12 28 83735.210022
 2000 12 29 41737.940002
 2001 01 02  23725.750000
 2001 01 03  72738·130005
 2001 01 04  86738·940002
 2001 01 05  41729.219971
 2001 01 08  44707.950012
 2001 01 09  10715.169983
 2001 01 10  63719·130005
 2001 01 11  62730.760010
 2001 01 12  54732·409973
 2001 01 16  50729·739990
 2001 01 17  25741.390015
 2001 01 18  48741·849976
 2001 01 19  28744.369995
 2001 01 22  98741·780029
 2001 01 23  11748.289978
 2001 01 24  67753.049988
 2001 01 25  67750.580017
 2001 01 26  87744·559998
 2001 01 29  83750.140015
 2001 01 30  14755·809998
 2001 01 31  95759·820007
 2001 02 01  73753·210022
 2001 02 02  30754.330017
 2001 02 05  9741·690002
 2001 02 06  63747.609985
 2001 02 07  37741·729980
 2001 02 08  64740·609985
 2001 02 09  94730.359985
 2001 02 12  47729·619995
 2001 02 13  86733.859985
 2001 02 14  23723.729980
 2001 02 15  40731·679993
 2001 02 16  47729·130005
 2001 02 20  52719·030029
 2001 02 21  70704.770020
 2001 02 22  41691·510010
 2001 02 23  88687.369995
 2001 02 26  92697·599976
 2001 02 27  93699.070007
 2001 02 28  15693·280029
 2001 03 01  21681·349976
 2001 03 02  87687·690002
 2001 03 05  4683.299988
 2001 03 06  7696.450012
 2001 03 07  21694·330017
 2001 03 08  43694.820007
 2001 03 09  43692.919983
 2001 03 12  86675.940002
 2001 03 13  88657.619995
 2001 03 14  93657·500000
 2001 03 15  71649·789978
 2001 03 16  46643·539978
 2001 03 19  49643.109985
 2001 03 20  93647·450012
 2001 03 21  76630.090027
 2001 03 22  6616.250000
 2001 03 23  53625.729980
 2001 03 26  25636·130005
 2001 03 27  72647.690002
 2001 03 28  11647·260010
 2001 03 29  75636·150024
 2001 03 30  95636·599976
 2001 04 02  96639.049988
 2001 04 03  29626.200012
 2001 04 04  16609.479980
 2001 04 05  35629·090027
 2001 04 06  11629.090027
 2001 04 09  55625.729980
 2001 04 10  2641.729980
 2001 04 11  1647·450012
 2001 04 12  6647.789978
 2001 04 16  7647·780029
 2001 04 17  83652.200012
 2001 04 18  76682.650024
 2001 04 19  92686.280029
 2001 04 20  31686·270020
 2001 04 23  34680.239990
 2001 04 24  65674.510010
 2001 04 25  8674.359985
 2001 04 26  94683·450012
 2001 04 27  56686.570007
 2001 04 30  1696·400024
 2001 05 01  17695·309998
 2001 05 02  92699·440002
 2001 05 03  74697.030029
 2001 05 04  41696·229980
 2001 05 07  6698·309998
 2001 05 08  43696·489990
 2001 05 09  38693·309998
 2001 05 10  65696·590027
 2001 05 11  89691.719971
 2001 05 14  92685.559998
 2001 05 15  24690·280029
 2001 05 16  80705.950012
 2001 05 17  3712·280029
 2001 05 18  7710·250000
 2001 05 21  32722.849976
 2001 05 22  19724·940002
 2001 05 23  11721.460022
 2001 05 24  83712.590027
 2001 05 25  87712.179993
 2001 05 29  37704.489990
 2001 05 30  2697.700012
 2001 05 31  39693.989990
 2001 06 01  41696·349976
 2001 06 04  17697·890015
 2001 06 05  88709.429993
 2001 06 06  19708·200012
 2001 06 07  68704.900024
 2001 06 08  64704·799988
 2001 06 11  6697·960022
 2001 06 12  92694·750000
 2001 06 13  69694.640015
 2001 06 14  11684.599976
 2001 06 15  21672·890015
 2001 06 18  52673.010010
 2001 06 19  69675·349976
 2001 06 20  15674·710022
 2001 06 21  19682.539978
 2001 06 22  19681·190002
 2001 06 25  19677.210022
 2001 06 26  56671·729980
 2001 06 27  13671·969971
 2001 06 28  37680·809998
 2001 06 29  93683.380005
 2001 07 02  42683·770020
 2001 07 03  43681·750000
 2001 07 05  74680·299988
 2001 07 06  93671.960022
 2001 07 09  5661·690002
 2001 07 10  69662.780029
 2001 07 11  26651·739990
 2001 07 12  43665.849976
 2001 07 13  0670·260010
 2001 07 16  81670·830017
 2001 07 17  10668.219971
 2001 07 18  95667·929993
 2001 07 19  9673.159973
 2001 07 20  91667.770020
 2001 07 23  71667·919983
 2001 07 24  23655·049988
 2001 07 25  40652·960022
 2001 07 26  38661·309998
 2001 07 27  79664·510010
 2001 07 30  28664·169983
 2001 07 31  23671·630005
 2001 08 01  83672·179993
 2001 08 02  27674.489990
 2001 08 03  35671.200012
 2001 08 06  16668.070007
 2001 08 07  15663.669983
 2001 08 08  35663.250000
 2001 08 09  95650.859985
 2001 08 10  0655.510010
 2001 08 13  46656·609985
 2001 08 14  47659·179993
 2001 08 15  83655.489990
 2001 08 16  82649.989990
 2001 08 17  16649.989990
 2001 08 20  31644.239990
 2001 08 21  0648.869995
 2001 08 22  93642·650024
 2001 08 23  86644·020020
 2001 08 24  83651.349976
 2001 08 27  70652·679993
 2001 08 28  90648.900024
 2001 08 29  44642·130005
 2001 08 30  21634·210022
 2001 08 31  44629.260010
 2001 09 04  54636.690002
 2001 09 05  3626.219971
 2001 09 06  88623.179993
 2001 09 07  98609.750000
 2001 09 10  93603·679993
 2001 09 17  2601.179993
 2001 09 18  56574·510010
 2001 09 19  33570.049988
 2001 09 20  37557·489990
 2001 09 21  3540·080017
 2001 09 24  17552·169983
 2001 09 25  72556·820007
 2001 09 26  45558.080017
 2001 09 27  94556.900024
 2001 09 28  91569.530029
 2001 10 01  67569.530029
 2001 10 02  96573.799988
 2001 10 03  88587.750000
 2001 10 04  21593.070007
 2001 10 05  94585.880005
 2001 10 08  98585.429993
 2001 10 09  22581·289978
 2001 10 10  78591·530029
 2001 10 11  52602.179993
 2001 10 12  83601·659973
 2001 10 15  60598.179993
 2001 10 16  55604·190002
 2001 10 17  67607.289978
 2001 10 18  6590·500000
 2001 10 19  90589·700012
 2001 10 22  71597·640015
 2001 10 23  89602.130005
 2001 10 24  51597.270020
 2001 10 25  24603.390015
 2001 10 26  70608·739990
 2001 10 29  95605·869995
 2001 10 30  22591·679993
 2001 10 31  0589·739990
 2001 11 01  22595·229980
 2001 11 02  83597·190002
 2001 11 05  53606.179993
 2001 11 06  82613·219971
 2001 11 07  21617·419983
 2001 11 08  80621·809998
 2001 11 09  0614·200012
 2001 11 12  56613·789978
 2001 11 13  85623·830017
 2001 11 14  35628.900024
 2001 11 15  43628·659973
 2001 11 16  37626.679993
 2001 11 19  60631·520020
 2001 11 20  25631.940002
 2001 11 21  91626.359985
 2001 11 23  61631·239990
 2001 11 26  14635·570007
 2001 11 27  50638·770020
 2001 11 28  74631·729980
 2001 11 29  93627.140015
 2001 11 30  41628.500000
 2001 12 03  35626·150024
 2001 12 04  50629.799988
 2001 12 05  19645·960022
 2001 12 06  60646.270020
 2001 12 07  30643.039978
 2001 12 10  99638.570007
 2001 12 11  52634.640015
 2001 12 12  16629·719971
 2001 12 13  12627.219971
 2001 12 14  29622·039978
 2001 12 17  31627.200012
 2001 12 18  78632·010010
 2001 12 19  79635.859985
 2001 12 20  71634.809998
 2001 12 21  18632·669983
 2001 12 24  39633·140015
 2001 12 26  58639.429993
 2001 12 27  82638.859985
 2001 12 28  2642.919983
 2001 12 31  20641·219971
 2002 01 02 99637.270020
 2002 01 03 43643·700012
 2002 01 04 94649.969971
 2002 01 07 63650.619995
 2002 01 08 78644.840027
 2002 01 09 61649·450012
 2002 01 10 34641·190002
 2002 01 11 39641.049988
 2002 01 14 94633.929993
 2002 01 15 68634·630005
 2002 01 16 84633.159973
 2002 01 17 41629.520020
 2002 01 18 74629.500000
 2002 01 22 21626.580017
 2002 01 23 31625.109985
 2002 01 24 89629.979980
 2002 01 25 67629·119995
 2002 01 28 0629·700012
 2002 01 29 89629.840027
 2002 01 30 26617·309998
 2002 01 31 49625.599976
 2002 02 01 13625.599976
 2002 02 04 95621.270020
 2002 02 05 23610·340027
 2002 02 06 21606.429993
 2002 02 07 91604.640015
 2002 02 08 13606·900024
 2002 02 11 72615·239990
 2002 02 12 7616.080017
 2002 02 13 91620·169983
 2002 02 14 31622.609985
 2002 02 15 93618·059998
 2002 02 19 59610·989990
 2002 02 20 95607·570007
 2002 02 21 60609.080017
 2002 02 22 31604.919983
 2002 02 25 51614·599976
 2002 02 26 8616·250000
 2002 02 27 40620.750000
 2002 02 28 54619.659973
 2002 03 01 84625.859985
 2002 03 04 64638·580017
 2002 03 05 33641.210022
 2002 03 06 56645.190002
 2002 03 07 83646·049988
 2002 03 08 18649.820007
 2002 03 11 26649.940002
 2002 03 12 57647·330017
 2002 03 13 99645.739990
 2002 03 14 52641.950012
 2002 03 15 34646·609985
 2002 03 18 1650·159973
 2002 03 19 7650·940002
 2002 03 20 73649.090027
 2002 03 21 93641·489990
 2002 03 22 57642·739990
 2002 03 25 8639.530029
 2002 03 26 13636·940002
 2002 03 27 66637·590027
 2002 03 28 19641.909973
 2002 04 01 27638.590027
 2002 04 02 27637.750000
 2002 04 03 43633.119995
 2002 04 04 6628·380005
 2002 04 05 14630.250000
 2002 04 08 98626.549988
 2002 04 09 34628·359985
 2002 04 10 63630.510010
 2002 04 11 44629·989990
 2002 04 12 32621.169983
 2002 04 15 79622.950012
 2002 04 16 58630.950012
 2002 04 17 19633·070007
 2002 04 18 62631.219971
 2002 04 19 40630·739990
 2002 04 22 86628·489990
 2002 04 23 63620·799988
 2002 04 24 43619·960022
 2002 04 25 5612.419983
 2002 04 26 65613.840027
 2002 04 29 27604·140015
 2002 04 30 57606·599976
 2002 05 01 87609·830017
 2002 05 02 41611.140015
 2002 05 03 86607·510010
 2002 05 06 11603·169983
 2002 05 07 23593·549988
 2002 05 08 81609·539978
 2002 05 09 41609·500000
 2002 05 10 36601.909973
 2002 05 13 78601.130005
 2002 05 14 81614.489990
 2002 05 15 17618.200012
 2002 05 16 90614.270020
 2002 05 17 38618·169983
 2002 05 20 59618.169983
 2002 05 21 64614.210022
 2002 05 22 54606·059998
 2002 05 23 16612·429993
 2002 05 24 60612.429993
 2002 05 28 59606·409973
 2002 05 29 33600·580017
 2002 05 30 51597·559998
 2002 05 31 52603.109985
 2002 06 03 0598·190002
 2002 06 04 61584·159973
 2002 06 05 5586.010010
 2002 06 06 30586.000000
 2002 06 07 14577·390015
 2002 06 10 94580.159973
 2002 06 11 67580·109985
 2002 06 12 13569·619995
 2002 06 13 51570.940002
 2002 06 14 13563.289978
 2002 06 17 48578.179993
 2002 06 18 45581·159973
 2002 06 19 86579·200012
 2002 06 20 25570.789978
 2002 06 21 87561·640015
 2002 06 24 95558·690002
 2002 06 25 20560·330017
 2002 06 26 62544·799988
 2002 06 27 47552.070007
 2002 06 28 57558.489990
 2002 07 01 78554·190002
 2002 07 02 80539.609985
 2002 07 03 16529·719971
 2002 07 05 51548·609985
 2002 07 08 11550·840027
 2002 07 09 61543.020020
 2002 07 10 7530·580017
 2002 07 11 21515·880005
 2002 07 12 94519·380005
 2002 07 15 11512.229980
 2002 07 16 57511.690002
 2002 07 17 35516·229980
 2002 07 18 27506.480011
 2002 07 19 63491·720001
 2002 07 22 29477·869995
 2002 07 23 88463·600006
 2002 07 24 35471·670013
 2002 07 25 73477.619995
 2002 07 26 12476.420013
 2002 07 29 99502.190002
 2002 07 30 70508·059998
 2002 07 31 22508.130005
 2002 08 01 18508.119995
 2002 08 02 13494·059998
 2002 08 05 6482·290009
 2002 08 06 17487.350006
 2002 08 07 84490.299988
 2002 08 08 98504.459991
 2002 08 09 45508.529999
 2002 08 12 90505.760010
 2002 08 13 75507.279999
 2002 08 14 48510·839996
 2002 08 15 10518·039978
 2002 08 16 97520.059998
 2002 08 19 78528·440002
 2002 08 20 83528.140015
 2002 08 21 53529·140015
 2002 08 22 20536·500000
 2002 08 23 5535·200012
 2002 08 26 46528·630005
 2002 08 27 49531·500000
 2002 08 28 66519·460022
 2002 08 29 95514·450012
 2002 08 30 8516·080017
 2002 09 03 99509·649994
 2002 09 04 67499.329987
 2002 09 05 11498·179993
 2002 09 06 61501.350006
 2002 09 09 27505·609985
 2002 09 10 78506.890015
 2002 09 11 40514.080017
 2002 09 12 26506·429993
 2002 09 13 85496.989990
 2002 09 16 82496.540009
 2002 09 17 95502·100006
 2002 09 18 46488·690002
 2002 09 19 47484·049988
 2002 09 20 85473·059998
 2002 09 23 15470.529999
 2002 09 24 90464.010010
 2002 09 25 15469.779999
 2002 09 26 19476·500000
 2002 09 27 61475.869995
 2002 09 30 53461.209991
 2002 10 01 13472.019989
 2002 10 02 41473.940002
 2002 10 03 23466.950012
 2002 10 04 54458·970001
 2002 10 07 91448·119995
 2002 10 08 32447·690002
 2002 10 09 12442·559998
 2002 10 10 36446·369995
 2002 10 11 26466.510010
 2002 10 14 98466·820007
 2002 10 15 67487·079987
 2002 10 16 70487·079987
 2002 10 17 17489·179993
 2002 10 18 72490·359985
 2002 10 21 51497.779999
 2002 10 22 48497·350006
 2002 10 23 90495.239990
 2002 10 24 10498·570007
 2002 10 25 51496·480011
 2002 10 28 91501.670013
 2002 10 29 96492·549988
 2002 10 30 94495·290009
 2002 10 31 81497·600006
 2002 11 01 43500.690002
 2002 11 04 9512.369995
 2002 11 05 31507·130005
 2002 11 06 78512·849976
 2002 11 07 72511·959991
 2002 11 08 31503·850006
 2002 11 11 51495.459991
 2002 11 12 5495·130005
 2002 11 13 72494.109985
 2002 11 14 86500·790009
 2002 11 15 12504.070007
 2002 11 18 51507·200012
 2002 11 19 64501·130005
 2002 11 20 25506.339996
 2002 11 21 95518·049988
 2002 11 22 27519·609985
 2002 11 25 91520·030029
 2002 11 26 23518.039978
 2002 11 27 7521.869995
 2002 11 29 72522·859985
 2002 12 02 21529·380005
 2002 12 03 81519·049988
 2002 12 04 80513.150024
 2002 12 05 49511.320007
 2002 12 06 50508·190002
 2002 12 09 24506.630005
 2002 12 10 70502.619995
 2002 12 11 46505.209991
 2002 12 12 96504.730011
 2002 12 13 2501.279999
 2002 12 16 59505.709991
 2002 12 17 75506.070007
 2002 12 18 4501·649994
 2002 12 19 92499.309998
 2002 12 20 53498.420013
 2002 12 23 75501.220001
 2002 12 24 43498·929993
 2002 12 26 92502·309998
 2002 12 27 84495·350006
 2002 12 30 8490·380005
 2002 12 31 6491·059998
 2003 01 02  30505.179993
 2003 01 03  9506.230011
 2003 01 06  62517·530029
 2003 01 07  14516·650024
 2003 01 08  54512·450012
 2003 01 09  10515.039978
 2003 01 10  50517.690002
 2003 01 13  9519.070007
 2003 01 14  41517.130005
 2003 01 15  93517·659973
 2003 01 16  11514.409973
 2003 01 17  62508.200012
 2003 01 21  90503.239990
 2003 01 22  89494.510010
 2003 01 23  6495·010010
 2003 01 24  66493·540009
 2003 01 27  28480·730011
 2003 01 28  56479·000000
 2003 01 29  24483·260010
 2003 01 30  41481.709991
 2003 01 31  5478·000000
 2003 02 03  75481·339996
 2003 02 04  77478.779999
 2003 02 05  30479.649994
 2003 02 06  95470.500000
 2003 02 07  52471.010010
 2003 02 10  5465·899994
 2003 02 11  4469.279999
 2003 02 12  0463·390015
 2003 02 13  20456.809998
 2003 02 14  68463·720001
 2003 02 18  55473.380005
 2003 02 19  44472.880005
 2003 02 20  34471·670013
 2003 02 21  56473·679993
 2003 02 24  3471·709991
 2003 02 25  79467.109985
 2003 02 26  77467·290009
 2003 02 27  82468.589996
 2003 02 28  93471·190002
 2003 03 03  79474.250000
 2003 03 04  56465.239990
 2003 03 05  82461·989990
 2003 03 06  93461.980011
 2003 03 07  46461.690002
 2003 03 10  1461.309998
 2003 03 11  20453·500000
 2003 03 12  97447.619995
 2003 03 13  3462.730011
 2003 03 14  69467.519989
 2003 03 17  85479·100006
 2003 03 18  25481.420013
 2003 03 19  2485.320007
 2003 03 20  43488.010010
 2003 03 21  88497·130005
 2003 03 24  21497.160004
 2003 03 25  19488·660004
 2003 03 26  28486.519989
 2003 03 27  68485·630005
 2003 03 28  54483·679993
 2003 03 31  53480.399994
 2003 04 01  57479·209991
 2003 04 02  87491·820007
 2003 04 03  18492·359985
 2003 04 04  30490·670013
 2003 04 07  86502.339996
 2003 04 08  34490.329987
 2003 04 09  32492.660004
 2003 04 10  0484·109985
 2003 04 11  96490.320007
 2003 04 14  21491.660004
 2003 04 15  40494.799988
 2003 04 16  39497.959991
 2003 04 17  95496·589996
 2003 04 21  87498·920013
 2003 04 22  12506.559998
 2003 04 23  46511.100006
 2003 04 24  14510.709991
 2003 04 25  93506.589996
 2003 04 28  42510·160004
 2003 04 29  49513·729980
 2003 04 30  9512·900024
 2003 05 01  29511.880005
 2003 05 02  49518·260010
 2003 05 05  96520.489990
 2003 05 06  63523.690002
 2003 05 07  7522.440002
 2003 05 08  76518·549988
 2003 05 09  63520.700012
 2003 05 12  81528·010010
 2003 05 13  64528.640015
 2003 05 14  93528.530029
 2003 05 15  52529·200012
 2003 05 16  96529.219971
 2003 05 19  64526.859985
 2003 05 20  95516.940002
 2003 05 21  86516·070007
 2003 05 22  65522·679993
 2003 05 23  95523·239990
 2003 05 27  0533.049988
 2003 05 28  16536.679993
 2003 05 29  67538·409973
 2003 05 30  69540.640015
 2003 06 02  53548.869995
 2003 06 03  18545·169983
 2003 06 04  12553·690002
 2003 06 05  25555·659973
 2003 06 06  22565.719971
 2003 06 09  93554·260010
 2003 06 10  29552·010010
 2003 06 11  24558·909973
 2003 06 12  2561.780029
 2003 06 13  65560.799988
 2003 06 16  76565·840027
 2003 06 17  56568·229980
 2003 06 18  12567·989990
 2003 06 19  85566·090027
 2003 06 20  35560.320007
 2003 06 23  34557·210022
 2003 06 24  95552·030029
 2003 06 25  29554·510010
 2003 06 26  12552·710022
 2003 06 27  94554.539978
 2003 06 30  22551·820007
 2003 07 01  96551.130005
 2003 07 02  38557·729980
 2003 07 03  99558.299988
 2003 07 07  87564.479980
 2003 07 08  12567·440002
 2003 07 09  70568.190002
 2003 07 10  39564·580017
 2003 07 11  8563·219971
 2003 07 14  28571·630005
 2003 07 15  91568·929993
 2003 07 16  25565·340027
 2003 07 17  29560·030029
 2003 07 18  19558·780029
 2003 07 21  5558.280029
 2003 07 22  96556·409973
 2003 07 23  21556·940002
 2003 07 24  85562.049988
 2003 07 25  47561·419983
 2003 07 28  14562.960022
 2003 07 29  76562.330017
 2003 07 30  52559.429993
 2003 07 31  71565·640015
 2003 08 01  67558·520020
 2003 08 04  14554.909973
 2003 08 05  70553.280029
 2003 08 06  59548.530029
 2003 08 07  69547.369995
 2003 08 08  79550.140015
 2003 08 11  15553.260010
 2003 08 12  19556.690002
 2003 08 13  56557.799988
 2003 08 14  41557·729980
 2003 08 15  86558·450012
 2003 08 18  81563.320007
 2003 08 19  93565·440002
 2003 08 20  93566.020020
 2003 08 21  10569·640015
 2003 08 22  3571·059998
 2003 08 25  66560.840027
 2003 08 26  55562·780029
 2003 08 27  36563.640015
 2003 08 28  66567·619995
 2003 08 29  89570·599976
 2003 09 02  70578.270020
 2003 09 03  40582.239990
 2003 09 04  76582.320007
 2003 09 05  0582.489990
 2003 09 08  9584·590027
 2003 09 09  23584·369995
 2003 09 10  66579·849976
 2003 09 11  61577.359985
 2003 09 12  64577.140015
 2003 09 15  10577.340027
 2003 09 16  92582·609985
 2003 09 17  61583·659973
 2003 09 18  56588.460022
 2003 09 19  51588.539978
 2003 09 22  35586·650024
 2003 09 23  12583·349976
 2003 09 24  28583.380005
 2003 09 25  21574·460022
 2003 09 26  3567.239990
 2003 09 29  52568·590027
 2003 09 30  49568.559998
 2003 10 01  22575·469971
 2003 10 02  26577·890015
 2003 10 03  44587.710022
 2003 10 06  14586.549988
 2003 10 07  78588.700012
 2003 10 08  62589·159973
 2003 10 09  77594·030029
 2003 10 10  42589.760010
 2003 10 13  40594.700012
 2003 10 14  92595·380005
 2003 10 15  62597.830017
 2003 10 16  76596·690002
 2003 10 17  83595·960022
 2003 10 20  23591.390015
 2003 10 21  38593.900024
 2003 10 22  87592.659973
 2003 10 23  7586.030029
 2003 10 24  87584.900024
 2003 10 27  67587.979980
 2003 10 28  67593.799988
 2003 10 29  38595.900024
 2003 10 30  40598·200012
 2003 10 31  38597.739990
 2003 11 03  37602·780029
 2003 11 04  27601.710022
 2003 11 05  63599.559998
 2003 11 06  63602.409973
 2003 11 07  40604.570007
 2003 11 10  49600.049988
 2003 11 11  64595.859985
 2003 11 12  81602.219971
 2003 11 13  46603.320007
 2003 11 14  4605·630005
 2003 11 17  73597·640015
 2003 11 18  54596·739990
 2003 11 19  49593.450012
 2003 11 20  17594.940002
 2003 11 21  49590.190002
 2003 11 24  70599.210022
 2003 11 25  68602.859985
 2003 11 26  39603.239990
 2003 11 28  71604.729980
 2003 12 01  42610.739990
 2003 12 02  46611·679993
 2003 12 03  45612·830017
 2003 12 04  48609.000000
 2003 12 05  8608·630005
 2003 12 08  54608.099976
 2003 12 09  36609.520020
 2003 12 10  10603·359985
 2003 12 11  31609.619995
 2003 12 12  85610.390015
 2003 12 15  38615.330017
 2003 12 16  15609·739990
 2003 12 17  98610·239990
 2003 12 18  58617.760010
 2003 12 19  99618.359985
 2003 12 22  43619.549988
 2003 12 23  23621·869995
 2003 12 24  18621.840027
 2003 12 26  97623.210022
 2003 12 29  2629.640015
 2003 12 30  44629.960022
 2003 12 31  33631·659973
 2004 01 02 31634.169983
 2004 01 05 22636·429993
 2004 01 06 22638.010010
 2004 01 07 99639·219971
 2004 01 08 26642·479980
 2004 01 09 62642.820007
 2004 01 12 47641·159973
 2004 01 13 33641.809998
 2004 01 14 34642·650024
 2004 01 15 2646·119995
 2004 01 16 31648·200012
 2004 01 20 81650·090027
 2004 01 21 29653·669983
 2004 01 22 49654.739990
 2004 01 23 12654.260010
 2004 01 26 10657·239990
 2004 01 27 12657.239990
 2004 01 28 35653·500000
 2004 01 29 53644.260010
 2004 01 30 16643.700012
 2004 02 02 8648.669983
 2004 02 03 16645·549988
 2004 02 04 42644·549988
 2004 02 05 18640·960022
 2004 02 06 67648.469971
 2004 02 09 75650·020020
 2004 02 10 91651.299988
 2004 02 11 59657·979980
 2004 02 12 66657·690002
 2004 02 13 16657.070007
 2004 02 17 39657·830017
 2004 02 18 10657.239990
 2004 02 19 4658.020020
 2004 02 20 73652.020020
 2004 02 23 48650·140015
 2004 02 24 63648·010010
 2004 02 25 7648.820007
 2004 02 26 2650.789978
 2004 02 27 7653·479980
 2004 03 01 38657.559998
 2004 03 02 24657·510010
 2004 03 03 85654·919983
 2004 03 04 28656.820007
 2004 03 05 79661·719971
 2004 03 08 33660.369995
 2004 03 09 28652·760010
 2004 03 10 49649·299988
 2004 03 11 56640.460022
 2004 03 12 32638.150024
 2004 03 15 62638.150024
 2004 03 16 33633.799988
 2004 03 17 63639.960022
 2004 03 18 48639·580017
 2004 03 19 45638.080017
 2004 03 22 68631.119995
 2004 03 23 18626·219971
 2004 03 24 31624.130005
 2004 03 25 58631·229980
 2004 03 26 67634·250000
 2004 03 29 66639·479980
 2004 03 30 55641·880005
 2004 03 31 8643·890015
 2004 04 01 68647·289978
 2004 04 02 75652·840027
 2004 04 05 22655·659973
 2004 04 06 26655.659973
 2004 04 07 33653.380005
 2004 04 08 41654·700012
 2004 04 12 57652·929993
 2004 04 13 70653.049988
 2004 04 14 50643·630005
 2004 04 15 82644.159973
 2004 04 16 11645.330017
 2004 04 19 20645.409973
 2004 04 20 33647.450012
 2004 04 21 43639.599976
 2004 04 22 58649·530029
 2004 04 23 83649·130005
 2004 04 26 20651.030029
 2004 04 27 92651·799988
 2004 04 28 99646·859985
 2004 04 29 91640.830017
 2004 04 30 72634.789978
 2004 05 03 23634·270020
 2004 05 04 59639.729980
 2004 05 05 1638·479980
 2004 05 06 78636·469971
 2004 05 07 57633·640015
 2004 05 10 90622.200012
 2004 05 11 94620.380005
 2004 05 12 52621.070007
 2004 05 13 36624.200012
 2004 05 14 66623.609985
 2004 05 17 77619·549988
 2004 05 18 30618.479980
 2004 05 19 31625·780029
 2004 05 20 87618·059998
 2004 05 21 81621.880005
 2004 05 24 75623·460022
 2004 05 25 34631.359985
 2004 05 26 79633.359985
 2004 05 27 64637·530029
 2004 05 28 77636·840027
 2004 06 01 66637.190002
 2004 06 02 93640·190002
 2004 06 03 6638.530029
 2004 06 04 47640·059998
 2004 06 07 71646.630005
 2004 06 08 3647·280029
 2004 06 09 15647.179993
 2004 06 10 23643·130005
 2004 06 14 17642.989990
 2004 06 15 11643.359985
 2004 06 16 22642.440002
 2004 06 17 69641.700012
 2004 06 18 99644.489990
 2004 06 21 41643.820007
 2004 06 22 84642.440002
 2004 06 23 71648·580017
 2004 06 24 35649·500000
 2004 06 25 45649.320007
 2004 06 28 82647.750000
 2004 06 29 44645.469971
 2004 06 30 71647·900024
 2004 07 01 96647·539978
 2004 07 02 23640·500000
 2004 07 06 25638·830017
 2004 07 07 75635.849976
 2004 07 08 97634.090027
 2004 07 09 38631.570007
 2004 07 12 76631.440002
 2004 07 13 42631·650024
 2004 07 14 71633.390015
 2004 07 15 85630·979980
 2004 07 16 87629·719971
 2004 07 19 89625.440002
 2004 07 20 71628·270020
 2004 07 21 45631.590027
 2004 07 22 68621.409973
 2004 07 23 63619.760010
 2004 07 26 70615·559998
 2004 07 27 24618·590027
 2004 07 28 60619·500000
 2004 07 29 31622·820007
 2004 07 30 69623·320007
 2004 08 02 55625·690002
 2004 08 03 24624.869995
 2004 08 04 88621·669983
 2004 08 05 94619.590027
 2004 08 06 93609·179993
 2004 08 09 48602·039978
 2004 08 10 53608·150024
 2004 08 11 95608·150024
 2004 08 12 21606·210022
 2004 08 13 45601·409973
 2004 08 16 71608·570007
 2004 08 17 48612·359985
 2004 08 18 45617·960022
 2004 08 19 53617.960022
 2004 08 20 9621.400024
 2004 08 23 53621.909973
 2004 08 24 97621·780029
 2004 08 25 35624.630005
 2004 08 26 64624·830017
 2004 08 27 35626.880005
 2004 08 30 33625.929993
 2004 08 31 79623.869995
 2004 09 01 52627.289978
 2004 09 02 44632.799988
 2004 09 03 36633·719971
 2004 09 07 98635·669983
 2004 09 08 20635.309998
 2004 09 09 57634.780029
 2004 09 10 11637.039978
 2004 09 13 30640.039978
 2004 09 14 35639.510010
 2004 09 15 73638·880005
 2004 09 16 90638·390015
 2004 09 17 37640·359985
 2004 09 20 92639·380005
 2004 09 21 18641·390015
 2004 09 22 30640.320007
 2004 09 23 7631.359985
 2004 09 24 11631.609985
 2004 09 27 42629.539978
 2004 09 28 13630·020020
 2004 09 29 54632·179993
 2004 09 30 35633.570007
 2004 10 01 20642.289978
 2004 10 04 45647·440002
 2004 10 05 15645·960022
 2004 10 06 33648·419983
 2004 10 07 54648.419983
 2004 10 08 58642.710022
 2004 10 11 53638·690002
 2004 10 12 0637.909973
 2004 10 13 68639.700012
 2004 10 14 9632·330017
 2004 10 15 55631·809998
 2004 10 18 54632.580017
 2004 10 19 13635·049988
 2004 10 20 78627.349976
 2004 10 21 36630.669983
 2004 10 22 41630·460022
 2004 10 25 64624.309998
 2004 10 26 74631·710022
 2004 10 27 33640·390015
 2004 10 28 28642·590027
 2004 10 29 22642.969971
 2004 11 01 27643·929993
 2004 11 02 8648·020020
 2004 11 03 11652·390015
 2004 11 04 12659.950012
 2004 11 05 94665.020020
 2004 11 08 50662·789978
 2004 11 09 8663.750000
 2004 11 10 84664·700012
 2004 11 11 57667.840027
 2004 11 12 71673.820007
 2004 11 15 63674.159973
 2004 11 16 13674.020020
 2004 11 17 22676.960022
 2004 11 18 9674·390015
 2004 11 19 46673·849976
 2004 11 22 1670·719971
 2004 11 23 21671·859985
 2004 11 24 28674.469971
 2004 11 26 51676·890015
 2004 11 29 73677.559998
 2004 11 30 11673.289978
 2004 12 01 15680.929993
 2004 12 02 96682·770020
 2004 12 03 78683·909973
 2004 12 06 73681·260010
 2004 12 07 82681·179993
 2004 12 08 27675.979980
 2004 12 09 93678·979980
 2004 12 10 14680·039978
 2004 12 13 69684.150024
 2004 12 14 11688.030029
 2004 12 15 17689·489990
 2004 12 16 65690.169983
 2004 12 17 38687.190002
 2004 12 20 44687.809998
 2004 12 21 77689.010010
 2004 12 22 84692.349976
 2004 12 23 76693·479980
 2004 12 27 44694.000000
 2004 12 28 21694·309998
 2004 12 29 52694.469971
 2004 12 30 96695.900024
 2004 12 31 56696.880005
 2005 01 03  27696·659973
 2005 01 04  75688.780029
 2005 01 05  37680·070007
 2005 01 06  49678.909973
 2005 01 07  94678.650024
 2005 01 10  86680·859985
 2005 01 11  62677·950012
 2005 01 12  16676.140015
 2005 01 13  48676.400024
 2005 01 14  40675·669983
 2005 01 18  57682.020020
 2005 01 19  77682·020020
 2005 01 20  39675.440002
 2005 01 21  19672·739990
 2005 01 24  37669.030029
 2005 01 25  77669.479980
 2005 01 26  42670.669983
 2005 01 27  31672·070007
 2005 01 28  39670.669983
 2005 01 31  83674·659973
 2005 02 01  58679·869995
 2005 02 02  6682.770020
 2005 02 03  25681·780029
 2005 02 04  91687·780029
 2005 02 07  12688.559998
 2005 02 08  2688·900024
 2005 02 09  85688·349976
 2005 02 10  20684.260010
 2005 02 11  55689·929993
 2005 02 14  99689.500000
 2005 02 15  30692·760010
 2005 02 16  13692.880005
 2005 02 17  62692.549988
 2005 02 18  6687.239990
 2005 02 22  98686·900024
 2005 02 23  41681.270020
 2005 02 24  33685·460022
 2005 02 25  52692·500000
 2005 02 28  53692·419983
 2005 03 01  96693·099976
 2005 03 02  94695·340027
 2005 03 03  96694·969971
 2005 03 04  83699·900024
 2005 03 07  98702.590027
 2005 03 08  95700·760010
 2005 03 09  18696·750000
 2005 03 10  0691·599976
 2005 03 11  91692.770020
 2005 03 14  12690.260010
 2005 03 15  25692·780029
 2005 03 16  41685.469971
 2005 03 17  45682.570007
 2005 03 18  44681.950012
 2005 03 21  49680.440002
 2005 03 22  71681.309998
 2005 03 23  53673.119995
 2005 03 24  18675.510010
 2005 03 28  46674·919983
 2005 03 29  77674.940002
 2005 03 30  35675·549988
 2005 03 31  84677·299988
 2005 04 01  99680·909973
 2005 04 04  71674·400024
 2005 04 05  35677·140015
 2005 04 06  17680.380005
 2005 04 07  13681.729980
 2005 04 08  93681.520020
 2005 04 11  22676.940002
 2005 04 12  17680.140015
 2005 04 13  21678·909973
 2005 04 14  3671.179993
 2005 04 15  90663·530029
 2005 04 18  10656·390015
 2005 04 19  79660·549988
 2005 04 20  92661·200012
 2005 04 21  58663.429993
 2005 04 22  47663·429993
 2005 04 25  68665·210022
 2005 04 26  70666.500000
 2005 04 27  70663.000000
 2005 04 28  2660·900024
 2005 04 29  96660·030029
 2005 05 02  77663·650024
 2005 05 03  96666.450012
 2005 05 04  76671·669983
 2005 05 05  93673.409973
 2005 05 06  75673.030029
 2005 05 09  30674·369995
 2005 05 10  95674·369995
 2005 05 11  18670.409973
 2005 05 12  52671.390015
 2005 05 13  90665·349976
 2005 05 16  9666.929993
 2005 05 17  50671.820007
 2005 05 18  21680.270020
 2005 05 19  21682.380005
 2005 05 20  93682·400024
 2005 05 23  98686.320007
 2005 05 24  20684.989990
 2005 05 25  93684.330017
 2005 05 26  47686.799988
 2005 05 27  91687·590027
 2005 05 31  12687.210022
 2005 06 01  98691·969971
 2005 06 02  98691.760010
 2005 06 03  88692.229980
 2005 06 06  84688·679993
 2005 06 07  57694·630005
 2005 06 08  95690.590027
 2005 06 09  70690.400024
 2005 06 10  49691·219971
 2005 06 13  14693·109985
 2005 06 14  13694·190002
 2005 06 15  44694·890015
 2005 06 16  46697.700012
 2005 06 17  37702·109985
 2005 06 20  54701.369995
 2005 06 21  40700·489990
 2005 06 22  38701.880005
 2005 06 23  21700.219971
 2005 06 24  43691·260010
 2005 06 27  16687.080017
 2005 06 28  11692.780029
 2005 06 29  84693.780029
 2005 06 30  29693.979980
 2005 07 01  53691·070007
 2005 07 05  80696.679993
 2005 07 06  72697·000000
 2005 07 07  89692·900024
 2005 07 08  59701·669983
 2005 07 11  81706.559998
 2005 07 12  53709.609985
 2005 07 13  23708.520020
 2005 07 14  64713·239990
 2005 07 15  78710.340027
 2005 07 18  21709·500000
 2005 07 19  56711·440002
 2005 07 20  25715.549988
 2005 07 21  59715.140015
 2005 07 22  96713·750000
 2005 07 25  38716.109985
 2005 07 26  25713.799988
 2005 07 27  37715·320007
 2005 07 28  22720.380005
 2005 07 29  45720.719971
 2005 08 01  68718·030029
 2005 08 02  49721.359985
 2005 08 03  67721·809998
 2005 08 04  78721.140015
 2005 08 05  88715.010010
 2005 08 08  58711.969971
 2005 08 09  26712.000000
 2005 08 10  61716.820007
 2005 08 11  41714·500000
 2005 08 12  53714.500000
 2005 08 15  18714·219971
 2005 08 16  46712.739990
 2005 08 17  9707·700012
 2005 08 18  46705.619995
 2005 08 19  87706·770020
 2005 08 22  6709.080017
 2005 08 23  97706·429993
 2005 08 24  75707.599976
 2005 08 25  3701.979980
 2005 08 26  44701.330017
 2005 08 29  38701.719971
 2005 08 30  3700.989990
 2005 08 31  59706·840027
 2005 09 01  84710·950012
 2005 09 02  89709·280029
 2005 09 06  18714.479980
 2005 09 07  75716.659973
 2005 09 08  77716.380005
 2005 09 09  31719.669983
 2005 09 12  32719.969971
 2005 09 13  94719.010010
 2005 09 14  98714.969971
 2005 09 15  70713.070007
 2005 09 16  84716.380005
 2005 09 19  86716.320007
 2005 09 20  47715.510010
 2005 09 21  39706·659973
 2005 09 22  37702·950012
 2005 09 23  46704.559998
 2005 09 26  50707·260010
 2005 09 27  94706·250000
 2005 09 28  78706.409973
 2005 09 29  91710.849976
 2005 09 30  57712·570007
 2005 10 03  16715.299988
 2005 10 04  20713.799988
 2005 10 05  67704.950012
 2005 10 06  44695·950012
 2005 10 07  12694.450012
 2005 10 10  2692·820007
 2005 10 11  42690.669983
 2005 10 12  11687·250000
 2005 10 13  15680.309998
 2005 10 14  86685·700012
 2005 10 17  11688.320007
 2005 10 18  84687.580017
 2005 10 19  80690·640015
 2005 10 20  59691.640015
 2005 10 21  92686.289978
 2005 10 24  12694·359985
 2005 10 25  89695·260010
 2005 10 26  36696·460022
 2005 10 27  31689.330017
 2005 10 28  71691.739990
 2005 10 31  49700·419983
 2005 11 01  53698·419983
 2005 11 02  95703.590027
 2005 11 03  62709.409973
 2005 11 04  91707·960022
 2005 11 07  74709·039978
 2005 11 08  80708·179993
 2005 11 09  10709.979980
 2005 11 10  73713.169983
 2005 11 11  86715·239990
 2005 11 14  4715.700012
 2005 11 15  65716·049988
 2005 11 16  75712·359985
 2005 11 17  3719.010010
 2005 11 18  11722·960022
 2005 11 21  3727·090027
 2005 11 22  5730.739990
 2005 11 23  62735.539978
 2005 11 25  71734.510010
 2005 11 28  24734.330017
 2005 11 29  93732·130005
 2005 11 30  27729·280029
 2005 12 01  77733.619995
 2005 12 02  54734.070007
 2005 12 05  98733.270020
 2005 12 06  84737.250000
 2005 12 07  50732.799988
 2005 12 08  42732·349976
 2005 12 09  99732·280029
 2005 12 12  48733·049988
 2005 12 13  32737·080017
 2005 12 14  65739·099976
 2005 12 15  5738.409973
 2005 12 16  55737.940002
 2005 12 19  94734.869995
 2005 12 20  23730·929993
 2005 12 21  46734·340027
 2005 12 22  69734·270020
 2005 12 23  28735.539978
 2005 12 27  40736·679993
 2005 12 28  79730.380005
 2005 12 29  78730.309998
 2005 12 30  56726·919983
 2006 01 03 68735.590027
 2006 01 04 86738·750000
 2006 01 05 94739.869995
 2006 01 06 19745.820007
 2006 01 09 82749·330017
 2006 01 10 74749.260010
 2006 01 11 56751.719971
 2006 01 12 89751·419983
 2006 01 13 83748·419983
 2006 01 17 74747.750000
 2006 01 18 26744·919983
 2006 01 19 58748.570007
 2006 01 20 95747.109985
 2006 01 23 42737.320007
 2006 01 24 92740·270020
 2006 01 25 46740.840027
 2006 01 26 69743·390015
 2006 01 27 61749·419983
 2006 01 30 68750.030029
 2006 01 31 98749.280029
 2006 02 01 80748·530029
 2006 02 02 37748·039978
 2006 02 03 90741·390015
 2006 02 06 81739.039978
 2006 02 07 29738.940002
 2006 02 08 2737.929993
 2006 02 09 22742·770020
 2006 02 10 91739·000000
 2006 02 13 41737.469971
 2006 02 14 12743·210022
 2006 02 15 53745.179993
 2006 02 16 47750.599976
 2006 02 17 67750·900024
 2006 02 21 49752.169983
 2006 02 22 93753.479980
 2006 02 23 92753.780029
 2006 02 24 82752.960022
 2006 02 27 20756.520020
 2006 02 28 83754.700012
 2006 03 01 96753·650024
 2006 03 02 87753.369995
 2006 03 03 56756.570007
 2006 03 06 83751·239990
 2006 03 07 53745·489990
 2006 03 08 6744.919983
 2006 03 09 14746·510010
 2006 03 10 84746·940002
 2006 03 13 83749.640015
 2006 03 14 90755.190002
 2006 03 15 75759.400024
 2006 03 16 96763.000000
 2006 03 17 28762·440002
 2006 03 20 15762.929993
 2006 03 21 47763·700012
 2006 03 22 59760·590027
 2006 03 23 59760.109985
 2006 03 24 81761·950012
 2006 03 27 60760.690002
 2006 03 28 34762.440002
 2006 03 29 69763.150024
 2006 03 30 13765.909973
 2006 03 31 72762.000000
 2006 04 03 10765.630005
 2006 04 04 78764·159973
 2006 04 05 62767·340027
 2006 04 06 64766·890015
 2006 04 07 1768.580017
 2006 04 10 30760.450012
 2006 04 11 3759·900024
 2006 04 12 43753.989990
 2006 04 13 43755.150024
 2006 04 17 93755.640015
 2006 04 18 37765.880005
 2006 04 19 40767·539978
 2006 04 20 99771.590027
 2006 04 21 63771.169983
 2006 04 24 88767.239990
 2006 04 25 12766.200012
 2006 04 26 58766·700012
 2006 04 27 58768.530029
 2006 04 28 8768.849976
 2006 05 01 41769.849976
 2006 05 02 32766·859985
 2006 05 03 23766·880005
 2006 05 04 71768·280029
 2006 05 05 33775.940002
 2006 05 08 60776·130005
 2006 05 09 26775.940002
 2006 05 10 79774.820007
 2006 05 11 21773·179993
 2006 05 12 4762·760010
 2006 05 15 61754.700012
 2006 05 16 56756.640015
 2006 05 17 59753.109985
 2006 05 18 52743.659973
 2006 05 19 48741.260010
 2006 05 22 53738·450012
 2006 05 23 31742.049988
 2006 05 24 16735.869995
 2006 05 25 32741·090027
 2006 05 26 45745.630005
 2006 05 30 43745.299988
 2006 05 31 36739·780029
 2006 06 01 80749.750000
 2006 06 02 32753.039978
 2006 06 05 26751.280029
 2006 06 06 73739·369995
 2006 06 07 87740.989990
 2006 06 08 41732.659973
 2006 06 09 38735·299988
 2006 06 12 16729.809998
 2006 06 13 73722.210022
 2006 06 14 21714.570007
 2006 06 15 59731.359985
 2006 06 16 77729·909973
 2006 06 19 82729.250000
 2006 06 20 48724.429993
 2006 06 21 97730.250000
 2006 06 22 95726.909973
 2006 06 23 82728.039978
 2006 06 26 22727.440002
 2006 06 27 83729.090027
 2006 06 28 32724.330017
 2006 06 29 67740·380005
 2006 06 30 69742.789978
 2006 07 03 73745.919983
 2006 07 05 76745.770020
 2006 07 06 58744.030029
 2006 07 07 39742.000000
 2006 07 10 50740.729980
 2006 07 11 40739.700012
 2006 07 12 98739.450012
 2006 07 13 7730·539978
 2006 07 14 20720.489990
 2006 07 17 62718·729980
 2006 07 18 56718·619995
 2006 07 19 74731·960022
 2006 07 20 15732.440002
 2006 07 21 5723·250000
 2006 07 24 26729.909973
 2006 07 25 65736·429993
 2006 07 26 90737·080017
 2006 07 27 57738·280029
 2006 07 28 28740.349976
 2006 07 31 30739·760010
 2006 08 01 29738·690002
 2006 08 02 30742·049988
 2006 08 03 5743.280029
 2006 08 04 46749·390015
 2006 08 07 37740·580017
 2006 08 08 63741·919983
 2006 08 09 27741.659973
 2006 08 10 12734.919983
 2006 08 11 47734.299988
 2006 08 14 18738·460022
 2006 08 15 88743.080017
 2006 08 16 53749.760010
 2006 08 17 14752.799988
 2006 08 18 83753·039978
 2006 08 21 7753.020020
 2006 08 22 21752.590027
 2006 08 23 21752.309998
 2006 08 24 72748.710022
 2006 08 25 29749·820007
 2006 08 28 90753.539978
 2006 08 29 74754·489990
 2006 08 30 22756·070007
 2006 08 31 21756·539978
 2006 09 01 61759.729980
 2006 09 05 5761·340027
 2006 09 06 95760·520020
 2006 09 07 79752·820007
 2006 09 08 59751.729980
 2006 09 11 70752·929993
 2006 09 12 81760·890015
 2006 09 13 22764.539978
 2006 09 14 35763·500000
 2006 09 15 51766·979980
 2006 09 18 91766.950012
 2006 09 19 93764.869995
 2006 09 20 64769·140015
 2006 09 21 55768.830017
 2006 09 22 64762·419983
 2006 09 25 62768.090027
 2006 09 26 46772·090027
 2006 09 27 13774.359985
 2006 09 28 62774·530029
 2006 09 29 24774.190002
 2006 10 02 8772·659973
 2006 10 03 82771.840027
 2006 10 04 74779·280029
 2006 10 05 96782.640015
 2006 10 06 98782·489990
 2006 10 09 44782·919983
 2006 10 10 12784.039978
 2006 10 11 24783·820007
 2006 10 12 93789.799988
 2006 10 13 5792.169983
 2006 10 16 14794·849976
 2006 10 17 76794.340027
 2006 10 18 94796·140015
 2006 10 19 97793.359985
 2006 10 20 44793·190002
 2006 10 23 47797·450012
 2006 10 24 24797·270020
 2006 10 25 76800.590027
 2006 10 26 88804·840027
 2006 10 27 55804·650024
 2006 10 30 35800·359985
 2006 10 31 25800·400024
 2006 11 01 60800.520020
 2006 11 02 46791·520020
 2006 11 03 3793.450012
 2006 11 06 49799·760010
 2006 11 07 98803·859985
 2006 11 08 87804.270020
 2006 11 09 27804·390015
 2006 11 10 81800·450012
 2006 11 13 65804·330017
 2006 11 14 74808·830017
 2006 11 15 33813·849976
 2006 11 16 77814·840027
 2006 11 17 48813·130005
 2006 11 20 24815·359985
 2006 11 21 72815.039978
 2006 11 22 19817.909973
 2006 11 24 61816·919983
 2006 11 27 84814·520020
 2006 11 28 18805.299988
 2006 11 29 13813.299988
 2006 11 30 40816.630005
 2006 12 01 20814·770020
 2006 12 04 72820.559998
 2006 12 05 91823.159973
 2006 12 06 51823.349976
 2006 12 07 29824·599976
 2006 12 08 60822.140015
 2006 12 11 10822.750000
 2006 12 12 79821.239990
 2006 12 13 28822·679993
 2006 12 14 32828·090027
 2006 12 15 51830·419983
 2006 12 18 38830.349976
 2006 12 19 63826·909973
 2006 12 20 63827·969971
 2006 12 21 21826.669983
 2006 12 22 66821·869995
 2006 12 26 1821.940002
 2006 12 27 53827.909973
 2006 12 28 51827·770020
 2006 12 29 26827·510010
 2007 01 03  38829.010010
 2007 01 04  29825.039978
 2007 01 05  99823·119995
 2007 01 08  5820.359985
 2007 01 09  92820·619995
 2007 01 10  40821.890015
 2007 01 11  45829·049988
 2007 01 12  17831·760010
 2007 01 16  8833.950012
 2007 01 17  63833.969971
 2007 01 18  98832·109985
 2007 01 19  0830·510010
 2007 01 22  54830.880005
 2007 01 23  96831.369995
 2007 01 24  87836·580017
 2007 01 25  15836·690002
 2007 01 26  25829.059998
 2007 01 29  66830.419983
 2007 01 30  70831·559998
 2007 01 31  52838.969971
 2007 02 01  41842.219971
 2007 02 02  23843.960022
 2007 02 05  28843.960022
 2007 02 06  24844.510010
 2007 02 07  44847.179993
 2007 02 08  43846.049988
 2007 02 09  69847.080017
 2007 02 12  67838.929993
 2007 02 13  5841·969971
 2007 02 14  25849.380005
 2007 02 15  23849.849976
 2007 02 16  45849.150024
 2007 02 20  17852·890015
 2007 02 21  96852·369995
 2007 02 22  48853.979980
 2007 02 23  45850·890015
 2007 02 26  99851.500000
 2007 02 27  5846·520020
 2007 02 28  24826.369995
 2007 03 01  82823.159973
 2007 03 02  96819·340027
 2007 03 05  28810.619995
 2007 03 06  59814·710022
 2007 03 07  92816·260010
 2007 03 08  77820.539978
 2007 03 09  66821.690002
 2007 03 12  85821·770020
 2007 03 13  39820.119995
 2007 03 14  36809·140015
 2007 03 15  43813·770020
 2007 03 16  57814·869995
 2007 03 19  9818.450012
 2007 03 20  92823.250000
 2007 03 21  11838·299988
 2007 03 22  58838·299988
 2007 03 23  17839.270020
 2007 03 26  90838·250000
 2007 03 27  44838·239990
 2007 03 28  94832.859985
 2007 03 29  1832.030029
 2007 03 30  97833·640015
 2007 04 02  43831·599976
 2007 04 03  97840·679993
 2007 04 04  22840.250000
 2007 04 05  10843·119995
 2007 04 09  33844·940002
 2007 04 10  23845·650024
 2007 04 11  69845·140015
 2007 04 12  46844.750000
 2007 04 13  66847·780029
 2007 04 16  55856.909973
 2007 04 17  55859.890015
 2007 04 18  49860·770020
 2007 04 19  15859·090027
 2007 04 20  98864.650024
 2007 04 23  18866·340027
 2007 04 24  90864·200012
 2007 04 25  81871.159973
 2007 04 26  85872·059998
 2007 04 27  20871.210022
 2007 04 30  62870·770020
 2007 05 01  91864·119995
 2007 05 02  71872·059998
 2007 05 03  49874.289978
 2007 05 04  84877·909973
 2007 05 07  94878.719971
 2007 05 08  40877.450012
 2007 05 09  20880.559998
 2007 05 10  0879.719971
 2007 05 11  66875·859985
 2007 05 14  96878.390015
 2007 05 15  68879.419983
 2007 05 16  80878.179993
 2007 05 17  6879·719971
 2007 05 18  73883·179993
 2007 05 21  57888·359985
 2007 05 22  17889.000000
 2007 05 23  42891.210022
 2007 05 24  26888.739990
 2007 05 25  76881·289978
 2007 05 29  32884·710022
 2007 05 30  22889·969971
 2007 05 31  37893.609985
 2007 06 01  36897·000000
 2007 06 04  67896·969971
 2007 06 05  22896·380005
 2007 06 06  14891·150024
 2007 06 07  76882.989990
 2007 06 08  92876.960022
 2007 06 11  43881·020020
 2007 06 12  86878·320007
 2007 06 13  59880·280029
 2007 06 14  2886.890015
 2007 06 15  10894·250000
 2007 06 18  12892.390015
 2007 06 19  73892.000000
 2007 06 20  14893·219971
 2007 06 21  73884.719971
 2007 06 22  73884.299988
 2007 06 25  30878.989990
 2007 06 26  75873.679993
 2007 06 27  8875.039978
 2007 06 28  75880.030029
 2007 06 29  68881.510010
 2007 07 02  52882.989990
 2007 07 03  16886.700012
 2007 07 05  51887.539978
 2007 07 06  51891·309998
 2007 07 09  39892·419983
 2007 07 10  20891.140015
 2007 07 11  56883·270020
 2007 07 12  66899.200012
 2007 07 13  57903.200012
 2007 07 16  73903·669983
 2007 07 17  72903.030029
 2007 07 18  26899·340027
 2007 07 19  49902·950012
 2007 07 20  50901.710022
 2007 07 23  6897.450012
 2007 07 24  68893·809998
 2007 07 25  84883.150024
 2007 07 26  50878.299988
 2007 07 27  90861·150024
 2007 07 30  57855·289978
 2007 07 31  56861·799988
 2007 08 01  99848·729980
 2007 08 02  81854·000000
 2007 08 03  79852·500000
 2007 08 06  85846·299988
 2007 08 07  48855·200012
 2007 08 08  59869.239990
 2007 08 09  48864.669983
 2007 08 10  14846.719971
 2007 08 13  71849·030029
 2007 08 14  31842·859985
 2007 08 15  2833·280029
 2007 08 16  13817·849976
 2007 08 17  70838.929993
 2007 08 20  30839·080017
 2007 08 21  3841.380005
 2007 08 22  76848·119995
 2007 08 23  70852·150024
 2007 08 24  12855·729980
 2007 08 27  39855.719971
 2007 08 28  22848·179993
 2007 08 29  21846·320007
 2007 08 30  58849·359985
 2007 08 31  23857.010010
 2007 09 04  95866.330017
 2007 09 05  98861·880005
 2007 09 06  76857·809998
 2007 09 07  94856.020020
 2007 09 10  65846·369995
 2007 09 11  2851·349976
 2007 09 12  96855·190002
 2007 09 13  13860.539978
 2007 09 14  25858.419983
 2007 09 17  59857.690002
 2007 09 18  76878.109985
 2007 09 19  69889.700012
 2007 09 20  94883·969971
 2007 09 21  18884.969971
 2007 09 24  96884.359985
 2007 09 25  75877.140015
 2007 09 26  18883.729980
 2007 09 27  55886.380005
 2007 09 28  64887·390015
 2007 10 01  69896.229980
 2007 10 02  64896.210022
 2007 10 03  71895·880005
 2007 10 04  12894·400024
 2007 10 05  13905.580017
 2007 10 08  27903·359985
 2007 10 09  90907·590027
 2007 10 10  96908.010010
 2007 10 11  95914.299988
 2007 10 12  26906·500000
 2007 10 15  64907·260010
 2007 10 16  97897.710022
 2007 10 17  29898·820007
 2007 10 18  6894.440002
 2007 10 19  67892.729980
 2007 10 22  22874·780029
 2007 10 23  52881.890015
 2007 10 24  35881.700012
 2007 10 25  1883.359985
 2007 10 26  4889.739990
 2007 10 29  27895.250000
 2007 10 30  8892·909973
 2007 10 31  89899.859985
 2007 11 01  98897·900024
 2007 11 02  42876.950012
 2007 11 05  43874.710022
 2007 11 06  84880.299988
 2007 11 07  86879·719971
 2007 11 08  10859·280029
 2007 11 09  86855.030029
 2007 11 12  60848·840027
 2007 11 13  74857.400024
 2007 11 14  69863.859985
 2007 11 15  4852.320007
 2007 11 16  17846.200012
 2007 11 19  96844.130005
 2007 11 20  81839·409973
 2007 11 21  92831.460022
 2007 11 23  81833.309998
 2007 11 26  6836.080017
 2007 11 27  35826·049988
 2007 11 28  70850·750000
 2007 11 29  3852.109985
 2007 11 30  87861·270020
 2007 12 03  43856.250000
 2007 12 04  81850·770020
 2007 12 05  57858·570007
 2007 12 06  46871·820007
 2007 12 07  44873·669983
 2007 12 10  95878·929993
 2007 12 11  45881.580017
 2007 12 12  13874·200012
 2007 12 13  99860·340027
 2007 12 14  6859·900024
 2007 12 17  91847·729980
 2007 12 18  47842·969971
 2007 12 19  98845.500000
 2007 12 20  32845·169983
 2007 12 21  46859·710022
 2007 12 24  27867.140015
 2007 12 26  53868·169983
 2007 12 27  18867·080017
 2007 12 28  85860·559998
 2007 12 31  61854.840027
 2008 01 02 2851.140015
 2008 01 03 34842·080017
 2008 01 04 9835.859985
 2008 01 07 81821·039978
 2008 01 08 7824·630005
 2008 01 09 72810.349976
 2008 01 10 43822.239990
 2008 01 11 44817.090027
 2008 01 14 57815.219971
 2008 01 15 53814·130005
 2008 01 16 38800.849976
 2008 01 17 30793·179993
 2008 01 18 65777.119995
 2008 01 22 21762.609985
 2008 01 23 68772·030029
 2008 01 24 46781·849976
 2008 01 25 68789·400024
 2008 01 28 44782·530029
 2008 01 29 35788.849976
 2008 01 30 25800.469971
 2008 01 31 30801.010010
 2008 02 01 18808·450012
 2008 02 04 63808.280029
 2008 02 05 22800.099976
 2008 02 06 38783.640015
 2008 02 07 60780.390015
 2008 02 08 3777.989990
 2008 02 11 20777·820007
 2008 02 12 4789·299988
 2008 02 13 15793·580017
 2008 02 14 31793.250000
 2008 02 15 25781.789978
 2008 02 19 68791.330017
 2008 02 20 53789.960022
 2008 02 21 47793·150024
 2008 02 22 69783·580017
 2008 02 25 92796.219971
 2008 02 26 67804.280029
 2008 02 27 75804·609985
 2008 02 28 8799.210022
 2008 02 29 63791·729980
 2008 03 03 76772·950012
 2008 03 04 68769.520020
 2008 03 05 24777.559998
 2008 03 06 96771·739990
 2008 03 07 25758.929993
 2008 03 10 99748·030029
 2008 03 11 24762·109985
 2008 03 12 26769·489990
 2008 03 13 83763.849976
 2008 03 14 70764·039978
 2008 03 17 39744.739990
 2008 03 18 19767·309998
 2008 03 19 44773·640015
 2008 03 20 6766.679993
 2008 03 24 25784.679993
 2008 03 25 60784.419983
 2008 03 26 27782·039978
 2008 03 27 56778·200012
 2008 03 28 66771·619995
 2008 03 31 64767.909973
 2008 04 01 77791·450012
 2008 04 02 98796·309998
 2008 04 03 66795.609985
 2008 04 04 68799·250000
 2008 04 07 61802·390015
 2008 04 08 30793·989990
 2008 04 09 59792.609985
 2008 04 10 35791·059998
 2008 04 11 75787·630005
 2008 04 14 78773·419983
 2008 04 15 99773·989990
 2008 04 16 53791.239990
 2008 04 17 38792·260010
 2008 04 18 94807·760010
 2008 04 21 70804·539978
 2008 04 22 34803.250000
 2008 04 23 94802·159973
 2008 04 24 51808·080017
 2008 04 25 78809.690002
 2008 04 28 18812.200012
 2008 04 29 12808.559998
 2008 04 30 51812·719971
 2008 05 01 54815.739990
 2008 05 02 65823·159973
 2008 05 05 85818·700012
 2008 05 06 19822·599976
 2008 05 07 55822.049988
 2008 05 08 66812·169983
 2008 05 09 34809·820007
 2008 05 12 5814·830017
 2008 05 13 63816·880005
 2008 05 14 32825.140015
 2008 05 15 2827.400024
 2008 05 16 85828.440002
 2008 05 19 84836.409973
 2008 05 20 1828·179993
 2008 05 21 59825.039978
 2008 05 22 59813.679993
 2008 05 23 50810·890015
 2008 05 27 36807.239990
 2008 05 28 99810.340027
 2008 05 29 52819.309998
 2008 05 30 18818·710022
 2008 06 02 25816·780029
 2008 06 03 40813·250000
 2008 06 04 15811·169983
 2008 06 05 69821·190002
 2008 06 06 81821·109985
 2008 06 09 27801·950012
 2008 06 10 24798·609985
 2008 06 11 9793.799988
 2008 06 12 42790·570007
 2008 06 13 29794·679993
 2008 06 16 78798.190002
 2008 06 17 71799.669983
 2008 06 18 71791·349976
 2008 06 19 41789.369995
 2008 06 20 3787.020020
 2008 06 23 12776.229980
 2008 06 24 55775·219971
 2008 06 25 80780·450012
 2008 06 26 50772·840027
 2008 06 27 12754·229980
 2008 06 30 8754·520020
 2008 07 01 93750·580017
 2008 07 02 93754·159973
 2008 07 03 79739·239990
 2008 07 07 67740·510010
 2008 07 08 47741.150024
 2008 07 09 34743.729980
 2008 07 10 43732·609985
 2008 07 11 95732.840027
 2008 07 14 36731.359985
 2008 07 15 97720.609985
 2008 07 16 63727.479980
 2008 07 17 80736.679993
 2008 07 18 81736.820007
 2008 07 21 33739·909973
 2008 07 22 19746.900024
 2008 07 23 36754.690002
 2008 07 24 25749·719971
 2008 07 25 17738.070007
 2008 07 28 17736·400024
 2008 07 29 0738·820007
 2008 07 30 36750·450012
 2008 07 31 51750.739990
 2008 08 01 91742·929993
 2008 08 04 34737·549988
 2008 08 05 11748.789978
 2008 08 06 58753.690002
 2008 08 07 96752·119995
 2008 08 08 27757·059998
 2008 08 11 66766·820007
 2008 08 12 90762·539978
 2008 08 13 13757.260010
 2008 08 14 92761·000000
 2008 08 15 48762·969971
 2008 08 18 22761·140015
 2008 08 19 50748·549988
 2008 08 20 66746·840027
 2008 08 21 24749·090027
 2008 08 22 54755·520020
 2008 08 25 39755.299988
 2008 08 26 12745.539978
 2008 08 27 89751.580017
 2008 08 28 12760·940002
 2008 08 29 35760·909973
 2008 09 02 19762.539978
 2008 09 03 61749.309998
 2008 09 04 46745.239990
 2008 09 05 21727·900024
 2008 09 08 99744·679993
 2008 09 09 87739·719971
 2008 09 10 32725.489990
 2008 09 11 3728·200012
 2008 09 12 90732.250000
 2008 09 15 33730·419983
 2008 09 16 69709·090027
 2008 09 17 12709·039978
 2008 09 18 55708.190002
 2008 09 19 95739.799988
 2008 09 22 84735.820007
 2008 09 23 6714·200012
 2008 09 24 82700.140015
 2008 09 25 92711.590027
 2008 09 26 26707.820007
 2008 09 29 66706.469971
 2008 09 30 84680.039978
 2008 10 01 67679·179993
 2008 10 02 71675.090027
 2008 10 03 99667·380005
 2008 10 06 98635.429993
 2008 10 07 90619.000000
 2008 10 08 20588·219971
 2008 10 09 36580·239990
 2008 10 10 88539.809998
 2008 10 13 55582·169983
 2008 10 14 98602·950012
 2008 10 15 34575.280029
 2008 10 16 41545.989990
 2008 10 17 81567·539978
 2008 10 20 55567.830017
 2008 10 21 75567·830017
 2008 10 22 71550.580017
 2008 10 23 13530.400024
 2008 10 24 66520·119995
 2008 10 27 65510·720001
 2008 10 28 14534.940002
 2008 10 29 19553·770020
 2008 10 30 33551·510010
 2008 10 31 36565·929993
 2008 11 03 35561·890015
 2008 11 04 94578·419983
 2008 11 05 80577.380005
 2008 11 06 44546.820007
 2008 11 07 21534·599976
 2008 11 10 56546.130005
 2008 11 11 58526.570007
 2008 11 12 71514.500000
 2008 11 13 85522·679993
 2008 11 14 50523·460022
 2008 11 17 42504.059998
 2008 11 18 25494·959991
 2008 11 19 64493·079987
 2008 11 20 46465·880005
 2008 11 21 32454.739990
 2008 11 24 35491·470001
 2008 11 25 22493.369995
 2008 11 26 36507·220001
 2008 11 28 54512.229980
 2008 12 01 60512·200012
 2008 12 02 46484·649994
 2008 12 03 41497·779999
 2008 12 04 59499.950012
 2008 12 05 81501·380005
 2008 12 08 50524.190002
 2008 12 09 4524·429993
 2008 12 10 22519·520020
 2008 12 11 4517·260010
 2008 12 12 72505.559998
 2008 12 15 95506·540009
 2008 12 16 43523.179993
 2008 12 17 61527.330017
 2008 12 18 73523·010010
 2008 12 19 7520.659973
 2008 12 22 47510·760010
 2008 12 23 9505·950012
 2008 12 24 43499·660004
 2008 12 26 60502·549988
 2008 12 29 85502.500000
 2008 12 30 28512·140015
 2008 12 31 93524·469971
 2009 01 02  99537.960022
 2009 01 05  32539.429993
 2009 01 06  27544·020020
 2009 01 07  63539.520020
 2009 01 08  91525·989990
 2009 01 09  90526.950012
 2009 01 12  37513.900024
 2009 01 13  14506·019989
 2009 01 14  32503·190002
 2009 01 15  82492.170013
 2009 01 16  13496·049988
 2009 01 20  35491·790009
 2009 01 21  40485.980011
 2009 01 22  60485·200012
 2009 01 23  39483·660004
 2009 01 26  38491·809998
 2009 01 27  59490·209991
 2009 01 28  98506·350006
 2009 01 29  20504·390015
 2009 01 30  62491.269989
 2009 02 02  60479·519989
 2009 02 03  98485.910004
 2009 02 04  88491·510010
 2009 02 05  69491·059998
 2009 02 06  35502.940002
 2009 02 09  84505·459991
 2009 02 10  0502.320007
 2009 02 11  48484·269989
 2009 02 12  4483·040009
 2009 02 13  8485·679993
 2009 02 17  37478·320007
 2009 02 18  10460.160004
 2009 02 19  11461.089996
 2009 02 20  44449·619995
 2009 02 23  7449.079987
 2009 02 24  95447·690002
 2009 02 25  26449.950012
 2009 02 26  93449.089996
 2009 02 27  40434·239990
 2009 03 02  64424.869995
 2009 03 03  42410·440002
 2009 03 04  80417.609985
 2009 03 05  93411.329987
 2009 03 06  6402·529999
 2009 03 09  78400.500000
 2009 03 10  55414·690002
 2009 03 11  49421.959991
 2009 03 12  34434.299988
 2009 03 13  79437·559998
 2009 03 16  95446.140015
 2009 03 17  13448.429993
 2009 03 18  86462·950012
 2009 03 19  14463·369995
 2009 03 20  99455·850006
 2009 03 23  17475.220001
 2009 03 24  24475·040009
 2009 03 25  77477.100006
 2009 03 26  93482.029999
 2009 03 27  19481·940002
 2009 03 30  36471.279999
 2009 03 31  87468.600006
 2009 04 01  27469·910004
 2009 04 02  98489·649994
 2009 04 03  35488·649994
 2009 04 06  88488·640015
 2009 04 07  76483·799988
 2009 04 08  63479.320007
 2009 04 09  60497·410004
 2009 04 13  50501.390015
 2009 04 14  42498·369995
 2009 04 15  45494.470001
 2009 04 16  73505·589996
 2009 04 17  66508·929993
 2009 04 20  49505·679993
 2009 04 21  0494.320007
 2009 04 22  61501.929993
 2009 04 23  56495·429993
 2009 04 24  47507.260010
 2009 04 27  11505.260010
 2009 04 28  38503.109985
 2009 04 29  64514·030029
 2009 04 30  13518.710022
 2009 05 01  83513.570007
 2009 05 04  43529.549988
 2009 05 05  58529·429993
 2009 05 06  46535.719971
 2009 05 07  48541·169983
 2009 05 08  36540.969971
 2009 05 11  34540·489990
 2009 05 12  72533·229980
 2009 05 13  64527.570007
 2009 05 14  7521.219971
 2009 05 15  10520·450012
 2009 05 18  41528·710022
 2009 05 19  11532.729980
 2009 05 20  69538.109985
 2009 05 21  30525.130005
 2009 05 22  29520.969971
 2009 05 26  97530.640015
 2009 05 27  58532.229980
 2009 05 28  64528.700012
 2009 05 29  36535.140015
 2009 06 01  52552.239990
 2009 06 02  39553·359985
 2009 06 03  5551.059998
 2009 06 04  88550·010010
 2009 06 05  34555.179993
 2009 06 08  99551·679993
 2009 06 09  73552.609985
 2009 06 10  34554·210022
 2009 06 11  25557·510010
 2009 06 12  51551·570007
 2009 06 15  12551.570007
 2009 06 16  51541·150024
 2009 06 17  30534.950012
 2009 06 18  33536.429993
 2009 06 19  91539·989990
 2009 06 22  38536.309998
 2009 06 23  82522.659973
 2009 06 24  7529.659973
 2009 06 25  5535·830017
 2009 06 26  22537.219971
 2009 06 29  36540.469971
 2009 06 30  62541.530029
 2009 07 01  72543.419983
 2009 07 02  51538.640015
 2009 07 06  76523.000000
 2009 07 07  10522·950012
 2009 07 08  36515.580017
 2009 07 09  3516.190002
 2009 07 10  7513.869995
 2009 07 13  90523.869995
 2009 07 14  67526·929993
 2009 07 15  77543·539978
 2009 07 16  61549.880005
 2009 07 17  64548.609985
 2009 07 20  58554·630005
 2009 07 21  98557.530029
 2009 07 22  95559.419983
 2009 07 23  20571·419983
 2009 07 24  30572·010010
 2009 07 27  17573·799988
 2009 07 28  90573·750000
 2009 07 29  72572·159973
 2009 07 30  25582.070007
 2009 07 31  10580.090027
 2009 08 03  54586.270020
 2009 08 04  56589.150024
 2009 08 05  14588·799988
 2009 08 06  77589·549988
 2009 08 07  17595·479980
 2009 08 10  36591.250000
 2009 08 11  90589·130005
 2009 08 12  42592.719971
 2009 08 13  36592.919983
 2009 08 14  0592.679993
 2009 08 17  73586.760010
 2009 08 18  57579.150024
 2009 08 19  93583.919983
 2009 08 20  60589.520020
 2009 08 21  6600·520020
 2009 08 24  97605.250000
 2009 08 25  94606.349976
 2009 08 26  55603·349976
 2009 08 27  59603·700012
 2009 08 28  63607.619995
 2009 08 31  72601.280029
 2009 09 01  47601·000000
 2009 09 02  26583.890015
 2009 09 03  79586·090027
 2009 09 04  83593·869995
 2009 09 08  25599·700012
 2009 09 09  26606·760010
 2009 09 10  96611.609985
 2009 09 11  8614·330017
 2009 09 14  0615.390015
 2009 09 15  3619·750000
 2009 09 16  90627·799988
 2009 09 17  54631.450012
 2009 09 18  12629·080017
 2009 09 21  26627·169983
 2009 09 22  60630·760010
 2009 09 23  54634.090027
 2009 09 24  23625.750000
 2009 09 25  90617.280029
 2009 09 28  33624·820007
 2009 09 29  62627.539978
 2009 09 30  21624·070007
 2009 10 01  14619.859985
 2009 10 02  59603.590027
 2009 10 05  62610·739990
 2009 10 06  18621·520020
 2009 10 07  41619·849976
 2009 10 08  13627.859985
 2009 10 09  59628·659973
 2009 10 12  53633.390015
 2009 10 13  41631·030029
 2009 10 14  95640.929993
 2009 10 15  85642·679993
 2009 10 16  88642.679993
 2009 10 19  8644·659973
 2009 10 20  30643.719971
 2009 10 21  98645·099976
 2009 10 22  12640.919983
 2009 10 23  62641·299988
 2009 10 26  71638·700012
 2009 10 27  78626·650024
 2009 10 28  37620.650024
 2009 10 29  45621.340027
 2009 10 30  90620.789978
 2009 11 02  32612·520020
 2009 11 03  2609.559998
 2009 11 04  28618.030029
 2009 11 05  90621.739990
 2009 11 06  92624·599976
 2009 11 09  68636·789978
 2009 11 10  5638·570007
 2009 11 11  95643·950012
 2009 11 12  15642.210022
 2009 11 13  25638·840027
 2009 11 16  94649.039978
 2009 11 17  56647.140015
 2009 11 18  82647·299988
 2009 11 19  84646.210022
 2009 11 20  40636·570007
 2009 11 23  48647.260010
 2009 11 24  0643·460022
 2009 11 25  84645·830017
 2009 11 27  13645·229980
 2009 11 30  72636.859985
 2009 12 01  0646.030029
 2009 12 02  88649.090027
 2009 12 03  5650·190002
 2009 12 04  53651.700012
 2009 12 07  40647.229980
 2009 12 08  83643.109985
 2009 12 09  37639·520020
 2009 12 10  41644·700012
 2009 12 11  0645·849976
 2009 12 14  83650·270020
 2009 12 15  52650.580017
 2009 12 16  11652.039978
 2009 12 17  87648·380005
 2009 12 18  25645·289978
 2009 12 21  19653.630005
 2009 12 22  65655.580017
 2009 12 23  33657.510010
 2009 12 24  72660·440002
 2009 12 28  34662·700012
 2009 12 29  28662·299988
 2009 12 30  95659.979980
 2009 12 31  12660·679993
 2010 01 04 14664.440002
 2010 01 05 49666·159973
 2010 01 06 55667·729980
 2010 01 07 58669·710022
 2010 01 08 4671·640015
 2010 01 11 5674·400024
 2010 01 12 18672.369995
 2010 01 13 49672.900024
 2010 01 14 74674·239990
 2010 01 15 95673.130005
 2010 01 19 17674·229980
 2010 01 20 45674.109985
 2010 01 21 16669.500000
 2010 01 22 46654·909973
 2010 01 25 8646·830017
 2010 01 26 37647.299988
 2010 01 27 51644·719971
 2010 01 28 7645.250000
 2010 01 29 73642.729980
 2010 02 01 36638·140015
 2010 02 02 23647·109985
 2010 02 03 53646·109985
 2010 02 04 19642·599976
 2010 02 05 81624·419983
 2010 02 08 0627·109985
 2010 02 09 86631·580017
 2010 02 10 76628·679993
 2010 02 11 34633.059998
 2010 02 12 77632·489990
 2010 02 16 31643·539978
 2010 02 17 3647.080017
 2010 02 18 83651.159973
 2010 02 19 73653·760010
 2010 02 22 38653.739990
 2010 02 23 79651·270020
 2010 02 24 41649.890015
 2010 02 25 32649.059998
 2010 02 26 82650.479980
 2010 03 01 13656.679993
 2010 03 02 46661·559998
 2010 03 03 24663·190002
 2010 03 04 64661·789978
 2010 03 05 36671.299988
 2010 03 08 61672.400024
 2010 03 09 42675·380005
 2010 03 10 9677·309998
 2010 03 11 4678.479980
 2010 03 12 74680.299988
 2010 03 15 5678.650024
 2010 03 16 68684·150024
 2010 03 17 99690·229980
 2010 03 18 98688·890015
 2010 03 19 58689·140015
 2010 03 22 16688.440002
 2010 03 23 27692·960022
 2010 03 24 70692·650024
 2010 03 25 70696·099976
 2010 03 26 53691·599976
 2010 03 29 21691·989990
 2010 03 30 54693·929993
 2010 03 31 35692.479980
 2010 04 01 5696·049988
 2010 04 05 37700·789978
 2010 04 06 37703.669983
 2010 04 07 72702.419983
 2010 04 08 22701·580017
 2010 04 09 56705.200012
 2010 04 12 32707.940002
 2010 04 13 25707·950012
 2010 04 14 80715·780029
 2010 04 15 85717.750000
 2010 04 16 77716.359985
 2010 04 19 64707·710022
 2010 04 20 79714.020020
 2010 04 21 57715·840027
 2010 04 22 35717·059998
 2010 04 23 82721·809998
 2010 04 26 44723·599976
 2010 04 27 26718·739990
 2010 04 28 95707.940002
 2010 04 29 99716·820007
 2010 04 30 25716·520020
 2010 05 03 76714.070007
 2010 05 04 68712·719971
 2010 05 05 58696·020020
 2010 05 06 99690·619995
 2010 05 07 13670·640015
 2010 05 10 92686.570007
 2010 05 11 30691.750000
 2010 05 12 66694.890015
 2010 05 13 68695·950012
 2010 05 14 32686.330017
 2010 05 17 7677.390015
 2010 05 18 50681.039978
 2010 05 19 98665.940002
 2010 05 20 74659.510010
 2010 05 21 10644·559998
 2010 05 24 2644·380005
 2010 05 25 84635·109985
 2010 05 26 31645·729980
 2010 05 27 82654·150024
 2010 05 28 99653.909973
 2010 06 01 34648·869995
 2010 06 02 41650.369995
 2010 06 03 93655·080017
 2010 06 04 39653·640015
 2010 06 07 79634·000000
 2010 06 08 68626·630005
 2010 06 09 36636·320007
 2010 06 10 49642·340027
 2010 06 11 76645·950012
 2010 06 14 98655·000000
 2010 06 15 31660.840027
 2010 06 16 78662.530029
 2010 06 17 6661.659973
 2010 06 18 46663·099976
 2010 06 21 22669·119995
 2010 06 22 3661.299988
 2010 06 23 75649.169983
 2010 06 24 48644.530029
 2010 06 25 79640·039978
 2010 06 28 24639.739990
 2010 06 29 17634.530029
 2010 06 30 68618.760010
 2010 07 01 94609.590027
 2010 07 02 65608.950012
 2010 07 06 86614·580017
 2010 07 07 94623.880005
 2010 07 08 88630·419983
 2010 07 09 78634.960022
 2010 07 12 65636.659973
 2010 07 13 38647.539978
 2010 07 14 4647·349976
 2010 07 15 38646.299988
 2010 07 16 60645·030029
 2010 07 19 38631·400024
 2010 07 20 12637.609985
 2010 07 21 45640·820007
 2010 07 22 4645.770020
 2010 07 23 58650.619995
 2010 07 26 5658.520020
 2010 07 27 24662·219971
 2010 07 28 52657.590027
 2010 07 29 85657.340027
 2010 07 30 4652.159973
 2010 08 02 27664·119995
 2010 08 03 87663.299988
 2010 08 04 32664.929993
 2010 08 05 51664.239990
 2010 08 06 28662.659973
 2010 08 09 15665.200012
 2010 08 10 37664·390015
 2010 08 11 17658.869995
 2010 08 12 27639.599976
 2010 08 13 67637.729980
 2010 08 16 63636·080017
 2010 08 17 95646·780029
 2010 08 18 51646·890015
 2010 08 19 1643.530029
 2010 08 20 97632·200012
 2010 08 23 5636.159973
 2010 08 24 50626·960022
 2010 08 25 97622.830017
 2010 08 26 53624.609985
 2010 08 27 90627·340027
 2010 08 30 98626·890015
 2010 08 31 63621.059998
 2010 09 01 69636·640015
 2010 09 02 20642.520020
 2010 09 03 97651·690002
 2010 09 07 31651.150024
 2010 09 08 7649·859985
 2010 09 09 89653.929993
 2010 09 10 71653.710022
 2010 09 13 56661.890015
 2010 09 14 55664.289978
 2010 09 15 15663·809998
 2010 09 16 71662.880005
 2010 09 17 21666·299988
 2010 09 20 27675.179993
 2010 09 21 45677·219971
 2010 09 22 73674·559998
 2010 09 23 31670·080017
 2010 09 24 59677·489990
 2010 09 27 45678·270020
 2010 09 28 77678·909973
 2010 09 29 20678.729980
 2010 09 30 16683.820007
 2010 10 01 11680.099976
 2010 10 04 8678·750000
 2010 10 05 43687.270020
 2010 10 06 84686·859985
 2010 10 07 61687.469971
 2010 10 08 17690·419983
 2010 10 11 82690.989990
 2010 10 12 77693·289978
 2010 10 13 40700.789978
 2010 10 14 79697·880005
 2010 10 15 43699.280029
 2010 10 18 33700.960022
 2010 10 19 17696.900024
 2010 10 20 94699·270020
 2010 10 21 59703.169983
 2010 10 22 14699.530029
 2010 10 25 86707.580017
 2010 10 26 88702.570007
 2010 10 27 86700.359985
 2010 10 28 8704.169983
 2010 10 29 67701·650024
 2010 11 01 11707.809998
 2010 11 02 6707·900024
 2010 11 03 29709.450012
 2010 11 04 2723·289978
 2010 11 05 39727·000000
 2010 11 08 25725·619995
 2010 11 09 14727.309998
 2010 11 10 62722.599976
 2010 11 11 72721.159973
 2010 11 12 74718·840027
 2010 11 15 26715·989990
 2010 11 16 41708.270020
 2010 11 17 36701.700012
 2010 11 18 12712·059998
 2010 11 19 54712·260010
 2010 11 22 57712·270020
 2010 11 23 80709.010010
 2010 11 24 18713.489990
 2010 11 26 9713·260010
 2010 11 29 55708.799988
 2010 11 30 80706·830017
 2010 12 01 0718.849976
 2010 12 02 29727·049988
 2010 12 03 4730·119995
 2010 12 06 37730·690002
 2010 12 07 90736·390015
 2010 12 08 79732·719971
 2010 12 09 99735·299988
 2010 12 10 76739·429993
 2010 12 13 44742.440002
 2010 12 14 45742.440002
 2010 12 15 57741.460022
 2010 12 16 47741.460022
 2010 12 17 43742.700012
 2010 12 20 40745·400024
 2010 12 21 24749·059998
 2010 12 22 26751·340027
 2010 12 23 95750·840027
 2010 12 27 3750·510010
 2010 12 28 69751·270020
 2010 12 29 13752·710022
 2010 12 30 31752·710022
 2010 12 31 96752.320007
 2011 01 03  85761.099976
 2011 01 04  34759·890015
 2011 01 05  7760·719971
 2011 01 06  7761.359985
 2011 01 07  93761·359985
 2011 01 10  38758·049988
 2011 01 11  6761·479980
 2011 01 12  49766·960022
 2011 01 13  35767·159973
 2011 01 14  2770·919983
 2011 01 18  34772.640015
 2011 01 19  59772.090027
 2011 01 20  81772·359985
 2011 01 21  26767.140015
 2011 01 24  22767·510010
 2011 01 25  2766.950012
 2011 01 26  26773.150024
 2011 01 27  34774.619995
 2011 01 28  28775·210022
 2011 01 31  64766.299988
 2011 02 01  88778·909973
 2011 02 02  79778.609985
 2011 02 03  32778·900024
 2011 02 04  59780·340027
 2011 02 07  11787·890015
 2011 02 08  34789.000000
 2011 02 09  42788·919983
 2011 02 10  24788·229980
 2011 02 11  65793.429993
 2011 02 14  0795.409973
 2011 02 15  89794.400024
 2011 02 16  23798·059998
 2011 02 17  44800·869995
 2011 02 18  3802·260010
 2011 02 22  30798·510010
 2011 02 23  43785·549988
 2011 02 24  67780·969971
 2011 02 25  93787·669983
 2011 02 28  47793.080017
 2011 03 01  97794.080017
 2011 03 02  79783.739990
 2011 03 03  45794·909973
 2011 03 04  45794.219971
 2011 03 07  23792·299988
 2011 03 08  47790.940002
 2011 03 09  60789·380005
 2011 03 10  57783·669983
 2011 03 11  84779·530029
 2011 03 14  67774.890015
 2011 03 15  64772.450012
 2011 03 16  39764·580017
 2011 03 17  67763·109985
 2011 03 18  57768.250000
 2011 03 21  6776·340027
 2011 03 22  74776·200012
 2011 03 23  86776·330017
 2011 03 24  62782.869995
 2011 03 25  62788.630005
 2011 03 28  67788·489990
 2011 03 29  79788·400024
 2011 03 30  51796·039978
 2011 03 31  32795.700012
 2011 04 01  50800·900024
 2011 04 04  9800.559998
 2011 04 05  18802·320007
 2011 04 06  42803·080017
 2011 04 07  80802·229980
 2011 04 08  62802·119995
 2011 04 11  82797·789978
 2011 04 12  43790.419983
 2011 04 13  39789·750000
 2011 04 14  53787.200012
 2011 04 15  87791.409973
 2011 04 18  9786.859985
 2011 04 19  33784·830017
 2011 04 20  19797·210022
 2011 04 21  2800·729980
 2011 04 25  40800·830017
 2011 04 26  93808.409973
 2011 04 27  23812.739990
 2011 04 28  22815.239990
 2011 04 29  64817·349976
 2011 05 02  77820.700012
 2011 05 03  53813·950012
 2011 05 04  66810.320007
 2011 05 05  29805·539978
 2011 05 06  67809·330017
 2011 05 09  22807·169983
 2011 05 10  78813.799988
 2011 05 11  11812·260010
 2011 05 12  68808·650024
 2011 05 13  67808·330017
 2011 05 16  26803.460022
 2011 05 17  10794.580017
 2011 05 18  12802·010010
 2011 05 19  52805·320007
 2011 05 20  6802·950012
 2011 05 23  53793·710022
 2011 05 24  57790·969971
 2011 05 25  65792·460022
 2011 05 26  35794.940002
 2011 05 27  88799.250000
 2011 05 31  83805·739990
 2011 06 01  18804.619995
 2011 06 02  60789·369995
 2011 06 03  93786.010010
 2011 06 06  97777·789978
 2011 06 07  49775·119995
 2011 06 08  47769·330017
 2011 06 09  66773.020020
 2011 06 10  32768.070007
 2011 06 13  21762·609985
 2011 06 14  93771·590027
 2011 06 15  34766·119995
 2011 06 16  43760·710022
 2011 06 17  22763·729980
 2011 06 20  15764.250000
 2011 06 21  47775·200012
 2011 06 22  12776·190002
 2011 06 23  66768·210022
 2011 06 24  58768·320007
 2011 06 27  80768·559998
 2011 06 28  46776·200012
 2011 06 29  89783.690002
 2011 06 30  91790·929993
 2011 07 01  34802.340027
 2011 07 05  77802·700012
 2011 07 06  54803.359985
 2011 07 07  8812.869995
 2011 07 08  34810·750000
 2011 07 11  60802.229980
 2011 07 12  51794.390015
 2011 07 13  29797·770020
 2011 07 14  30794.950012
 2011 07 15  79788·599976
 2011 07 18  91787.809998
 2011 07 19  97794·489990
 2011 07 20  98795.950012
 2011 07 21  39804·909973
 2011 07 22  12805·059998
 2011 07 25  82803.229980
 2011 07 26  38799.419983
 2011 07 27  72793.049988
 2011 07 28  77785·190002
 2011 07 29  77777.659973
 2011 08 01  76780·400024
 2011 08 02  35767.840027
 2011 08 03  75751.710022
 2011 08 04  3747.590027
 2011 08 05  61723.530029
 2011 08 08  9704.309998
 2011 08 09  18694.280029
 2011 08 10  2689.919983
 2011 08 11  71703·789978
 2011 08 12  1705.280029
 2011 08 15  43715·390015
 2011 08 16  45714·159973
 2011 08 17  3716·640015
 2011 08 18  43702.229980
 2011 08 19  15682.840027
 2011 08 22  25677·169983
 2011 08 23  85687.489990
 2011 08 24  91697.219971
 2011 08 25  20704·359985
 2011 08 26  61698.700012
 2011 08 29  67718·140015
 2011 08 30  27724·250000
 2011 08 31  72730·700012
 2011 09 01  98729·330017
 2011 09 02  23712·530029
 2011 09 06  57690·750000
 2011 09 07  8710.830017
 2011 09 08  5714·150024
 2011 09 09  55700·250000
 2011 09 12  14688·260010
 2011 09 13  92697·460022
 2011 09 14  76713·419983
 2011 09 15  88716·979980
 2011 09 16  54723·150024
 2011 09 19  11717·080017
 2011 09 20  30722.299988
 2011 09 21  71712.510010
 2011 09 22  58682·369995
 2011 09 23  78673.539978
 2011 09 26  11686.419983
 2011 09 27  82706.619995
 2011 09 28  33699·039978
 2011 09 29  31692·580017
 2011 09 30  88680.059998
 2011 10 03  19670.359985
 2011 10 04  11662.250000
 2011 10 05  33675·340027
 2011 10 06  56687·349976
 2011 10 07  8690.770020
 2011 10 10  48703·750000
 2011 10 11  72706·650024
 2011 10 12  33719·330017
 2011 10 13  0712.440002
 2011 10 14  27722.869995
 2011 10 17  61720·780029
 2011 10 18  65727·299988
 2011 10 19  70726.179993
 2011 10 20  53718·099976
 2011 10 21  37730.219971
 2011 10 24  19742.710022
 2011 10 25  18739·890015
 2011 10 26  58736·659973
 2011 10 27  64767·969971
 2011 10 28  90761·809998
 2011 10 31  71757·260010
 2011 11 01  0736.070007
 2011 11 02  29735·179993
 2011 11 03  97748.049988
 2011 11 04  77745·679993
 2011 11 07  59746.919983
 2011 11 08  46756·070007
 2011 11 09  84750·309998
 2011 11 10  13736.309998
 2011 11 11  42748·869995
 2011 11 14  52745·580017
 2011 11 15  21747.719971
 2011 11 16  79745·650024
 2011 11 17  81732·510010
 2011 11 18  10723·650024
 2011 11 21  2715·919983
 2011 11 22  1707·830017
 2011 11 23  33699.580017
 2011 11 25  7692.380005
 2011 11 28  45707·710022
 2011 11 29  28711·090027
 2011 11 30  79737·789978
 2011 12 01  58740·489990
 2011 12 02  95745.729980
 2011 12 05  37750·099976
 2011 12 06  25748.969971
 2011 12 07  0748.929993
 2011 12 08  21742·969971
 2011 12 09  27744.099976
 2011 12 12  5738·460022
 2011 12 13  95738.840027
 2011 12 14  18721.919983
 2011 12 15  24722.669983
 2011 12 16  73727.489990
 2011 12 19  31724·039978
 2011 12 20  3734.280029
 2011 12 21  79735.950012
 2011 12 22  12742.140015
 2011 12 23  22747·429993
 2011 12 27  22749·820007
 2011 12 28  66747·909973
 2011 12 29  28746.059998
 2011 12 30  6746.359985
 2012 01 03 44758·840027
 2012 01 04 86754·349976
 2012 01 05 53757.419983
 2012 01 06 44757·200012
 2012 01 09 62757.369995
 2012 01 10 65766.059998
 2012 01 11 44765·460022
 2012 01 12 26767·409973
 2012 01 13 96763·640015
 2012 01 17 53770.890015
 2012 01 18 83774.469971
 2012 01 19 64779·250000
 2012 01 20 90778·950012
 2012 01 23 25783.210022
 2012 01 24 75779.270020
 2012 01 25 95787.690002
 2012 01 26 13791.080017
 2012 01 27 81784·059998
 2012 01 30 53781·840027
 2012 01 31 84782.780029
 2012 02 01 60790.909973
 2012 02 02 48791.090027
 2012 02 03 73801.200012
 2012 02 06 17800.590027
 2012 02 07 49803·109985
 2012 02 08 76804.619995
 2012 02 09 17805·770020
 2012 02 10 7803.820007
 2012 02 13 24805·090027
 2012 02 14 39803·270020
 2012 02 15 91806.739990
 2012 02 16 93809·299988
 2012 02 17 56811·830017
 2012 02 21 38813·429993
 2012 02 22 28810.169983
 2012 02 23 37811·590027
 2012 02 24 37814.400024
 2012 02 27 99815.609985
 2012 02 28 83816·190002
 2012 02 29 28818·640015
 2012 03 01 87817·299988
 2012 03 02 73816·000000
 2012 03 05 39811·650024
 2012 03 06 78805.390015
 2012 03 07 50802·869995
 2012 03 08 33811·400024
 2012 03 09 1816·130005
 2012 03 12 24815·140015
 2012 03 13 95828·320007
 2012 03 14 82829·969971
 2012 03 15 3831.719971
 2012 03 16 31833·409973
 2012 03 19 17838·650024
 2012 03 20 43833·630005
 2012 03 21 0834.010010
 2012 03 22 85828·330017
 2012 03 23 34829·150024
 2012 03 26 68839.989990
 2012 03 27 73841.510010
 2012 03 28 0837.890015
 2012 03 29 91832·390015
 2012 03 30 33835·919983
 2012 04 02 31842·479980
 2012 04 03 14840.760010
 2012 04 04 57834·630005
 2012 04 05 36829·710022
 2012 04 09 4823·500000
 2012 04 10 89817.969971
 2012 04 11 26812.440002
 2012 04 12 5821·440002
 2012 04 13 48820.659973
 2012 04 16 13816·309998
 2012 04 17 17824.549988
 2012 04 18 88822.409973
 2012 04 19 46823·280029
 2012 04 20 0821.390015
 2012 04 23 74812·619995
 2012 04 24 62813.780029
 2012 04 25 5823.510010
 2012 04 26 86830.210022
 2012 04 27 66833·299988
 2012 04 30 27831·580017
 2012 05 01 55838·349976
 2012 05 02 36831·090027
 2012 05 03 88830·510010
 2012 05 04 9820.210022
 2012 05 07 53812.479980
 2012 05 08 37807·799988
 2012 05 09 59806·780029
 2012 05 10 57808·270020
 2012 05 11 82808.190002
 2012 05 14 1801·359985
 2012 05 15 22796.210022
 2012 05 16 47794·440002
 2012 05 17 48784.960022
 2012 05 18 67775.109985
 2012 05 21 48778.039978
 2012 05 22 80785·090027
 2012 05 23 82780.830017
 2012 05 24 98782·840027
 2012 05 25 29782·849976
 2012 05 29 81789·950012
 2012 05 30 41785.510010
 2012 05 31 81779.840027
 2012 06 01 86770.520020
 2012 06 04 0757·520020
 2012 06 05 6760·469971
 2012 06 06 30777.070007
 2012 06 07 62785.659973
 2012 06 08 12785.659973
 2012 06 11 85788·520020
 2012 06 12 82780.590027
 2012 06 13 27782.150024
 2012 06 14 19784·789978
 2012 06 15 9790.760010
 2012 06 18 0794.099976
 2012 06 19 74803·739990
 2012 06 20 45802·979980
 2012 06 21 34800.559998
 2012 06 22 72788.440002
 2012 06 25 23786·770020
 2012 06 26 41780·419983
 2012 06 27 43786·419983
 2012 06 28 11783.969971
 2012 06 29 18803·640015
 2012 07 02 82806·469971
 2012 07 03 41812.650024
 2012 07 05 54812·609985
 2012 07 06 28806.299988
 2012 07 09 69801.109985
 2012 07 10 62804.859985
 2012 07 11 66794.549988
 2012 07 12 47791.159973
 2012 07 13 27801.460022
 2012 07 16 60800.960022
 2012 07 17 33805·219971
 2012 07 18 95811·250000
 2012 07 19 7813·729980
 2012 07 20 18810.080017
 2012 07 23 68797.440002
 2012 07 24 15795·650024
 2012 07 25 83791·049988
 2012 07 26 42801.349976
 2012 07 27 10817.190002
 2012 07 30 77818·500000
 2012 07 31 56815·630005
 2012 08 01 65814.140015
 2012 08 02 21806.419983
 2012 08 03 74818·760010
 2012 08 06 52822·280029
 2012 08 07 42827.590027
 2012 08 08 90825·690002
 2012 08 09 26826·890015
 2012 08 10 21826.739990
 2012 08 13 56826.200012
 2012 08 14 28829·130005
 2012 08 15 78827·890015
 2012 08 16 38834.200012
 2012 08 17 12835.489990
 2012 08 20 74834·760010
 2012 08 21 98840.400024
 2012 08 22 4833·799988
 2012 08 23 43830·989990
 2012 08 24 92832.059998
 2012 08 27 80833.580017
 2012 08 28 45832·530029
 2012 08 29 6833.190002
 2012 08 30 67831·159973
 2012 08 31 43832·309998
 2012 09 04 9831·590027
 2012 09 05 81831·669983
 2012 09 06 15845·510010
 2012 09 07 32849.250000
 2012 09 10 74849·690002
 2012 09 11 76849.250000
 2012 09 12 72850.179993
 2012 09 13 16864·280029
 2012 09 14 39871.250000
 2012 09 17 23865.760010
 2012 09 18 1862.580017
 2012 09 19 89864.729980
 2012 09 20 30861.760010
 2012 09 21 77865·750000
 2012 09 24 91861·599976
 2012 09 25 70862·770020
 2012 09 26 97849·130005
 2012 09 27 20854.710022
 2012 09 28 54852.380005
 2012 10 01 2858·460022
 2012 10 02 15855·190002
 2012 10 03 60857·109985
 2012 10 04 28861·539978
 2012 10 05 57867.059998
 2012 10 08 85858·909973
 2012 10 09 27855.469971
 2012 10 10 76849·489990
 2012 10 11 26851.059998
 2012 10 12 33847·710022
 2012 10 15 79848.849976
 2012 10 16 85857.150024
 2012 10 17 31861.549988
 2012 10 18 8862.539978
 2012 10 19 97857.750000
 2012 10 22 70845·820007
 2012 10 23 14841.869995
 2012 10 24 86837.859985
 2012 10 25 88838·280029
 2012 10 26 67835·710022
 2012 10 31 45836·419983
 2012 11 01 68843·789978
 2012 11 02 83847·260010
 2012 11 05 39839.080017
 2012 11 06 18846·270020
 2012 11 07 78839.549988
 2012 11 08 38827.630005
 2012 11 09 75821·859985
 2012 11 12 52818.020020
 2012 11 13 68819·919983
 2012 11 14 37815·070007
 2012 11 15 88802.820007
 2012 11 16 91803.919983
 2012 11 19 12818.659973
 2012 11 20 85820.409973
 2012 11 21 14821·809998
 2012 11 23 5832.169983
 2012 11 26 12830.869995
 2012 11 27 13832.679993
 2012 11 28 18833·460022
 2012 11 29 88839·159973
 2012 11 30 91839·150024
 2012 12 03 79842.219971
 2012 12 04 86836·169983
 2012 12 05 58837.479980
 2012 12 06 2836.770020
 2012 12 07 65840·419983
 2012 12 10 33841·359985
 2012 12 11 60848.280029
 2012 12 12 19851·159973
 2012 12 13 76846.979980
 2012 12 14 95839·789978
 2012 12 17 63846.700012
 2012 12 18 42857.229980
 2012 12 19 44857·349976
 2012 12 20 36855·909973
 2012 12 21 61852·679993
 2012 12 24 97847.030029
 2012 12 26 27847·599976
 2012 12 27 43843.380005
 2012 12 28 74839.510010
 2012 12 31 35846.679993
 2013 01 02  5867.960022
 2013 01 03  30871·159973
 2013 01 04  45872·229980
 2013 01 07  30870·210022
 2013 01 08  86868.159973
 2013 01 09  34870·830017
 2013 01 10  43874.900024
 2013 01 11  84875.169983
 2013 01 14  1874·909973
 2013 01 15  18876·429993
 2013 01 16  64876·390015
 2013 01 17  21883.109985
 2013 01 18  6883·710022
 2013 01 22  71888.030029
 2013 01 23  25889.710022
 2013 01 24  92893·849976
 2013 01 25  84894·929993
 2013 01 28  4895.159973
 2013 01 29  71897·520020
 2013 01 30  72898·010010
 2013 01 31  41894·369995
 2013 02 01  56901·369995
 2013 02 04  71898.200012
 2013 02 05  62901.270020
 2013 02 06  8900.429993
 2013 02 07  90900.859985
 2013 02 08  19903·900024
 2013 02 11  87903.880005
 2013 02 12  43906.450012
 2013 02 13  94908·039978
 2013 02 14  35907·590027
 2013 02 15  98908·320007
 2013 02 19  26912.359985
 2013 02 20  80911.940002
 2013 02 21  63898.780029
 2013 02 22  69902·049988
 2013 02 25  65907.580017
 2013 02 26  87891·890015
 2013 02 27  71904·599976
 2013 02 28  2907·630005
 2013 03 01  91904.200012
 2013 03 04  77907·489990
 2013 03 05  54918·409973
 2013 03 06  21919·820007
 2013 03 07  60920.450012
 2013 03 08  38925.099976
 2013 03 11  31927.070007
 2013 03 12  77927.369995
 2013 03 13  56927·530029
 2013 03 14  83932.059998
 2013 03 15  46932.210022
 2013 03 18  46929.309998
 2013 03 19  83928.630005
 2013 03 20  51931·229980
 2013 03 21  68927.570007
 2013 03 22  28928.479980
 2013 03 25  74932·979980
 2013 03 26  3931·909973
 2013 03 27  92932.340027
 2013 03 28  48936·210022
 2013 04 01  85936.140015
 2013 04 02  28936·530029
 2013 04 03  36934.270020
 2013 04 04  56927·710022
 2013 04 05  98923·919983
 2013 04 08  39929·409973
 2013 04 09  45935.280029
 2013 04 10  28944.460022
 2013 04 11  20949·570007
 2013 04 12  73945.849976
 2013 04 15  88942·479980
 2013 04 16  65934·840027
 2013 04 17  82931.409973
 2013 04 18  94922·320007
 2013 04 19  59923.659973
 2013 04 22  92929.190002
 2013 04 23  41937·700012
 2013 04 24  89940·109985
 2013 04 25  76946·530029
 2013 04 26  59942.419983
 2013 04 29  79948·469971
 2013 04 30  71949·830017
 2013 05 01  85949·169983
 2013 05 02  41949.200012
 2013 05 03  2961.469971
 2013 05 06  79962.270020
 2013 05 07  55966·539978
 2013 05 08  39970.619995
 2013 05 09  41971·809998
 2013 05 10  74971·750000
 2013 05 13  79972·900024
 2013 05 14  79981·859985
 2013 05 15  55987·919983
 2013 05 16  45987.349976
 2013 05 17  76991·280029
 2013 05 20  10994.640015
 2013 05 21  23995.679993
 2013 05 22  51002·590027
 2013 05 23  92982.919983
 2013 05 24  9979.760010
 2013 05 28  53994·830017
 2013 05 29  92983.630005
 2013 05 30  94987·200012
 2013 05 31  75985.770020
 2013 06 03  76974·770020
 2013 06 04  69978·219971
 2013 06 05  78967·640015
 2013 06 06  33964·380005
 2013 06 07  49976.849976
 2013 06 10  23979.320007
 2013 06 11  61974.299988
 2013 06 12  36972·979980
 2013 06 13  54974.150024
 2013 06 14  67975.090027
 2013 06 17  89978·119995
 2013 06 18  56983·320007
 2013 06 19  98982·010010
 2013 06 20  39964·469971
 2013 06 21  31949·859985
 2013 06 24  96943·020020
 2013 06 25  11946·640015
 2013 06 26  3954·450012
 2013 06 27  80962·400024
 2013 06 28  81961.320007
 2013 07 01  51968·549988
 2013 07 02  46967·669983
 2013 07 03  56964.479980
 2013 07 05  60972.530029
 2013 07 08  99979·669983
 2013 07 09  80985.710022
 2013 07 10  3987·590027
 2013 07 11  9999.309998
 2013 07 12  621001.650024
 2013 07 15  451004.609985
 2013 07 16  901004.309998
 2013 07 17  301004·770020
 2013 07 18  721010.049988
 2013 07 19  21009·140015
 2013 07 22  111012·530029
 2013 07 23  461013.520020
 2013 07 24  841013·369995
 2013 07 25  401009.669983
 2013 07 26  861009·580017
 2013 07 29  81009.429993
 2013 07 30  821010·309998
 2013 07 31  711014.580017
 2013 08 01  581021.140015
 2013 08 02  931021.869995
 2013 08 05  711022·039978
 2013 08 06  341019·929993
 2013 08 07  971012·200012
 2013 08 08  991015.580017
 2013 08 09  831015·460022
 2013 08 12  901011.679993
 2013 08 13  961013.880005
 2013 08 14  531012·909973
 2013 08 15  741002·640015
 2013 08 16  29993.989990
 2013 08 19  75990·890015
 2013 08 20  6991.729980
 2013 08 21  27991·080017
 2013 08 22  64992·979980
 2013 08 23  79996.409973
 2013 08 26  31999.760010
 2013 08 27  48992.309998
 2013 08 28  31982.130005
 2013 08 29  75986.070007
 2013 08 30  30982·570007
 2013 09 03  69988.289978
 2013 09 04  93990·119995
 2013 09 05  59992·559998
 2013 09 06  29996.500000
 2013 09 09  461001·880005
 2013 09 10  401009.429993
 2013 09 11  501012.229980
 2013 09 12  771012.849976
 2013 09 13  611011·719971
 2013 09 16  831021·190002
 2013 09 17  911021.940002
 2013 09 18  501036·020020
 2013 09 19  201036·640015
 2013 09 20  611033·939941
 2013 09 23  521025·739990
 2013 09 24  481025·150024
 2013 09 25  561022.219971
 2013 09 26  361023·650024
 2013 09 27  261020·710022
 2013 09 30  971014.460022
 2013 10 01  251021·479980
 2013 10 02  961019.700012
 2013 10 03  341018.460022
 2013 10 04  471018·599976
 2013 10 07  81014·390015
 2013 10 08  551008.789978
 2013 10 09  19998·030029
 2013 10 10  731016.429993
 2013 10 11  121023.690002
 2013 10 14  501028·300049
 2013 10 15  501028·449951
 2013 10 16  771034·410034
 2013 10 17  691041·949951
 2013 10 18  431049·400024
 2013 10 21  221051.140015
 2013 10 22  821057.930054
 2013 10 23  351052·400024
 2013 10 24  241054·310059
 2013 10 25  531057.290039
 2013 10 28  411059·410034
 2013 10 29  921063.430054
 2013 10 30  41065.160034
 2013 10 31  881060.510010
 2013 11 01  271058.430054
 2013 11 04  471060·790039
 2013 11 05  211059.599976
 2013 11 06  961063·410034
 2013 11 07  421062.530029
 2013 11 08  321059·180054
 2013 11 11  401061.119995
 2013 11 12  711059·939941
 2013 11 13  111067.329956
 2013 11 14  21072·469971
 2013 11 15  461076·520020
 2013 11 18  321078.849976
 2013 11 19  841073.579956
 2013 11 20  401073·020020
 2013 11 21  541074.959961
 2013 11 22  241079·609985
 2013 11 25  361081·569946
 2013 11 26  521082.349976
 2013 11 27  21082.699951
 2013 11 29  141085·969971
 2013 12 02  691083·819946
 2013 12 03  701077.530029
 2013 12 04  511077.369995
 2013 12 05  991073.189941
 2013 12 06  71081.400024
 2013 12 09  511084.489990
 2013 12 10  901083·150024
 2013 12 11  961079·079956
 2013 12 12  11066.810059
 2013 12 13  751066.489990
 2013 12 16  321073·540039
 2013 12 17  501070·880005
 2013 12 18  251084·989990
 2013 12 19  511083·859985
 2013 12 20  151092·630005
 2013 12 23  301122.030029
 2013 12 24  821100.060059
 2013 12 26  91105.140015
 2013 12 27  21106.300049
 2013 12 30  301104·439941
 2013 12 31  951109·050049
 2014 01 02 61106.390015
 2014 01 03 801102.209961
 2014 01 06 701102·079956
 2014 01 07 161103·859985
 2014 01 08 241103.869995
 2014 01 09 621106·260010
 2014 01 10 931106.420044
 2014 01 13 201106·609985
 2014 01 14 691104.739990
 2014 01 15 871111.390015
 2014 01 16 681109.680054
 2014 01 17 71109·300049
 2014 01 21 731111·530029
 2014 01 22 171155.890015
 2014 01 23 901107.969971
 2014 01 24 21097.300049
 2014 01 27 931079.920044
 2014 01 28 401078·160034
 2014 01 29 781074.150024
 2014 01 30 561081.869995
 2014 01 31 111079·030029
 2014 02 03 691073.400024
 2014 02 04 761056·819946
 2014 02 05 451054.400024
 2014 02 06 321065.140015
 2014 02 07 421079.089966
 2014 02 10 531080.599976
 2014 02 11 681094.329956
 2014 02 12 881096.890015
 2014 02 13 221100·420044
 2014 02 14 41106.449951
 2014 02 18 511108·859985
 2014 02 19 371111.430054
 2014 02 20 961109.349976
 2014 02 21 471111·630005
 2014 02 24 451119·859985
 2014 02 25 601116·849976
 2014 02 26 781117·410034
 2014 02 27 261118.609985
 2014 02 28 241126·160034
 2014 03 03 631117·160034
 2014 03 04 61132.219971
 2014 03 05 111131·750000
 2014 03 06 901134.689941
 2014 03 07 791135·770020
 2014 03 10 411131.560059
 2014 03 11 961134·099976
 2014 03 12 681125.160034
 2014 03 13 631128·859985
 2014 03 14 731115·949951
 2014 03 17 01122·800049
 2014 03 18 71129·709961
 2014 03 19 981129·800049
 2014 03 20 141128·569946
 2014 03 21 671134.439941
 2014 03 24 841128·329956
 2014 03 25 891126.420044
 2014 03 26 21127.479980
 2014 03 27 661113.920044
 2014 03 28 991120.750000
 2014 03 31 701126·229980
 2014 04 01 01134.040039
 2014 04 02 921138.319946
 2014 04 03 771138·739990
 2014 04 04 951139·699951
 2014 04 07 961117.489990
 2014 04 08 631112·069946
 2014 04 09 691123·000000
 2014 04 10 481122.859985
 2014 04 11 21099.579956
 2014 04 14 241098.170044
 2014 04 15 491102.989990
 2014 04 16 351114.020020
 2014 04 17 571118·849976
 2014 04 21 441120.390015
 2014 04 22 191129·310059
 2014 04 23 861126·510010
 2014 04 24 241128.319946
 2014 04 25 161121.750000
 2014 04 28 41121·699951
 2014 04 29 601122·609985
 2014 04 30 901125·520020
 2014 05 01 611128·859985
 2014 05 02 541130.719971
 2014 05 05 371126.939941
 2014 05 06 681124.839966
 2014 05 07 221121·439941
 2014 05 08 451127.920044
 2014 05 09 241120·579956
 2014 05 12 961133.510010
 2014 05 13 691136.290039
 2014 05 14 761131·449951
 2014 05 15 531124.719971
 2014 05 16 371120·050049
 2014 05 19 941125.609985
 2014 05 20 741124·359985
 2014 05 21 811125.939941
 2014 05 22 791131·270020
 2014 05 23 191134.890015
 2014 05 27 881142·170044
 2014 05 28 881142.930054
 2014 05 29 351146.150024
 2014 05 30 861147·520020
 2014 06 02 951148·530029
 2014 06 03 831147·890015
 2014 06 04 421150.329956
 2014 06 05 661159·500000
 2014 06 06 941164.959961
 2014 06 09 951169·599976
 2014 06 10 641165·810059
 2014 06 11 511163.560059
 2014 06 12 111160.819946
 2014 06 13 831158.020020
 2014 06 16 891160.189941
 2014 06 17 621163.180054
 2014 06 18 971170·770020
 2014 06 19 281172.469971
 2014 06 20 291174·530029
 2014 06 23 421175.180054
 2014 06 24 261177·709961
 2014 06 25 351172.489990
 2014 06 26 221171·489990
 2014 06 27 601173·739990
 2014 06 30 991175.640015
 2014 07 01 381186.020020
 2014 07 02 321183·780029
 2014 07 03 111188.319946
 2014 07 07 411186.630005
 2014 07 08 931179·699951
 2014 07 09 451177·890015
 2014 07 10 141175·250000
 2014 07 11 41173·680054
 2014 07 14 801180.609985
 2014 07 15 751181·670044
 2014 07 16 131181·489990
 2014 07 17 621179.300049
 2014 07 18 81178.469971
 2014 07 21 601175.959961
 2014 07 22 771182.910034
 2014 07 23 151184.550049
 2014 07 24 71186.160034
 2014 07 25 631180·650024
 2014 07 28 01178.599976
 2014 07 29 891180.880005
 2014 07 30 341178.160034
 2014 07 31 721167.739990
 2014 08 01 21153·589966
 2014 08 04 351156.699951
 2014 08 05 711153·469971
 2014 08 06 991149.380005
 2014 08 07 261149.550049
 2014 08 08 281151·660034
 2014 08 11 241160.380005
 2014 08 12 821156.949951
 2014 08 13 421161·729980
 2014 08 14 671165·680054
 2014 08 15 251171·160034
 2014 08 18 851176.430054
 2014 08 19 431182.479980
 2014 08 20 801185.530029
 2014 08 21 321188·729980
 2014 08 22 941188·020020
 2014 08 25 491193·750000
 2014 08 26 151195.959961
 2014 08 27 241194.780029
 2014 08 28 241192·069946
 2014 08 29 51195.449951
 2014 09 02 491197·849976
 2014 09 03 101200·040039
 2014 09 04 121200.300049
 2014 09 05 781197·449951
 2014 09 08 811197.770020
 2014 09 09 201194·089966
 2014 09 10 201190.979980
 2014 09 11 641192·420044
 2014 09 12 381191.569946
 2014 09 15 111184·420044
 2014 09 16 381191·829956
 2014 09 17 811197.209961
 2014 09 18 691197·520020
 2014 09 19 661201·410034
 2014 09 22 771193·300049
 2014 09 23 741184.560059
 2014 09 24 501186·349976
 2014 09 25 891183.290039
 2014 09 26 751178.250000
 2014 09 29 121175.290039
 2014 09 30 821177·020020
 2014 10 01 151167.729980
 2014 10 02 961157.500000
 2014 10 03 891168·469971
 2014 10 06 891172·130005
 2014 10 07 981160.689941
 2014 10 08 271165·989990
 2014 10 09 241164.150024
 2014 10 10 221145·449951
 2014 10 13 201130·089966
 2014 10 14 811124·260010
 2014 10 15 601109·310059
 2014 10 16 571115.140015
 2014 10 17 891127.589966
 2014 10 20 961131.439941
 2014 10 21 691154.270020
 2014 10 22 931158.229980
 2014 10 23 351165.339966
 2014 10 24 361166.640015
 2014 10 27 421165·400024
 2014 10 28 571180·150024
 2014 10 29 161183·660034
 2014 10 30 871187·949951
 2014 10 31 01199.630005
 2014 11 03 991204·000000
 2014 11 04 121198·170044
 2014 11 05 631201.969971
 2014 11 06 871206·170044
 2014 11 07 931207·750000
 2014 11 10 321210·619995
 2014 11 11 11212.229980
 2014 11 12 721212·619995
 2014 11 13 411215·640015
 2014 11 14 61212.609985
 2014 11 17 651212.180054
 2014 11 18 491219.699951
 2014 11 19 681216.709961
 2014 11 20 901218.079956
 2014 11 21 431229.069946
 2014 11 24 371228.660034
 2014 11 25 241231.689941
 2014 11 26 681230.959961
 2014 11 28 461231.989990
 2014 12 01 811223.770020
 2014 12 02 851224·900024
 2014 12 03 441230.540039
 2014 12 04 141230·630005
 2014 12 05 481232·619995
 2014 12 08 511231·150024
 2014 12 09 521222.589966
 2014 12 10 91219.819946
 2014 12 11 351218·510010
 2014 12 12 471204·160034
 2014 12 15 471197.050049
 2014 12 16 191195.339966
 2014 12 17 591197·619995
 2014 12 18 241222.989990
 2014 12 19 111232.449951
 2014 12 22 571233.349976
 2014 12 23 651237.829956
 2014 12 24 571239·069946
 2014 12 26 511242.829956
 2014 12 29 601243·599976
 2014 12 30 221240·410034
 2014 12 31 471239·869995
 2015 01 02  991231·939941
 2015 01 05  931219.310059
 2015 01 06  241206·229980
 2015 01 07  191205·319946
 2015 01 08  101226.140015
 2015 01 09  411226.339966
 2015 01 12  901217.430054
 2015 01 13  231223.270020
 2015 01 14  681197·680054
 2015 01 15  201202.510010
 2015 01 16  651201.520020
 2015 01 20  351206·219971
 2015 01 21  771210.770020
 2015 01 22  651226.770020
 2015 01 23  181226.180054
 2015 01 26  541225.479980
 2015 01 27  711218.329956
 2015 01 28  411217.939941
 2015 01 29  421206.810059
 2015 01 30  81205.239990
 2015 02 02  51203·589966
 2015 02 03  351221·270020
 2015 02 04  571223.859985
 2015 02 05  451230.119995
 2015 02 06  621235·150024
 2015 02 09  591225·459961
 2015 02 10  71233.339966
 2015 02 11  421234.869995
 2015 02 12  481244.229980
 2015 02 13  531249.760010
 2015 02 17  611252.380005
 2015 02 18  981252.229980
 2015 02 19  941253.699951
 2015 02 20  781258·729980
 2015 02 23  131258.239990
 2015 02 24  401262·449951
 2015 02 25  571264.069946
 2015 02 26  241260.849976
 2015 02 27  831260.079956
 2015 03 02  171263.040039
 2015 03 03  191260.810059
 2015 03 04  11256.910034
 2015 03 05  141255.670044
 2015 03 06  51251.160034
 2015 03 09  871243.160034
 2015 03 10  491235.810059
 2015 03 11  761224.890015
 2015 03 12  41236·500000
 2015 03 13  921235.199951
 2015 03 16  311244·619995
 2015 03 17  631244·119995
 2015 03 18  391260.550049
 2015 03 19  911255·439941
 2015 03 20  331265.140015
 2015 03 23  941265·780029
 2015 03 24  621261.930054
 2015 03 25  651256.449951
 2015 03 26  701237·339966
 2015 03 27  131235.780029
 2015 03 30  471251.579956
 2015 03 31  211248.760010
 2015 04 01  791239·180054
 2015 04 02  891243·260010
 2015 04 06  951251·550049
 2015 04 07  911253·089966
 2015 04 08  221251·180054
 2015 04 09  171254.189941
 2015 04 10  321259.500000
 2015 04 13  311262.650024
 2015 04 14  891257·329956
 2015 04 15  151265.650024
 2015 04 16  61265·050049
 2015 04 17  231256.959961
 2015 04 20  911259.800049
 2015 04 21  281263·390015
 2015 04 22  951263.369995
 2015 04 23  741269.939941
 2015 04 24  671269.189941
 2015 04 27  251272·609985
 2015 04 28  981265.270020
 2015 04 29  151262·819946
 2015 04 30  791257·310059
 2015 05 01  991257·390015
 2015 05 04  411265.310059
 2015 05 05  31261·760010
 2015 05 06  151251·349976
 2015 05 07  711249.229980
 2015 05 08  751263.489990
 2015 05 11  191263.540039
 2015 05 12  891256.569946
 2015 05 13  841259.530029
 2015 05 14  731266·160034
 2015 05 15  711267·530029
 2015 05 18  381273·390015
 2015 05 19  71273.869995
 2015 05 20  381275.109985
 2015 05 21  901274·680054
 2015 05 22  251273·150024
 2015 05 26  351267·910034
 2015 05 27  941269.989990
 2015 05 28  321267·660034
 2015 05 29  371266.430054
 2015 06 01  871266.099976
 2015 06 02  921265·689941
 2015 06 03  791268.790039
 2015 06 04  891263.729980
 2015 06 05  61256.689941
 2015 06 08  71253·579956
 2015 06 09  381248·250000
 2015 06 10  171261·849976
 2015 06 11  621265·630005
 2015 06 12  391259.270020
 2015 06 15  401250·229980
 2015 06 16  851256·569946
 2015 06 17  501261·520020
 2015 06 18  141273·800049
 2015 06 19  421270·829956
 2015 06 22  801275.890015
 2015 06 23  871274·939941
 2015 06 24  831273·229980
 2015 06 25  261267·290039
 2015 06 26  161263.500000
 2015 06 29  191252·750000
 2015 06 30  201242.310059
 2015 07 01  981247.479980
 2015 07 02  301247.839966
 2015 07 06  151244·199951
 2015 07 07  261246·459961
 2015 07 08  901239·469971
 2015 07 09  851240·510010
 2015 07 10  681244.949951
 2015 07 13  271256.729980
 2015 07 14  591263·760010
 2015 07 15  691264.469971
 2015 07 16  981269.300049
 2015 07 17  731271.010010
 2015 07 20  861271·959961
 2015 07 21  951270.069946
 2015 07 22  491263.630005
 2015 07 23  391263.829956
 2015 07 24  781255·859985
 2015 07 27  11237.770020
 2015 07 28  891248.760010
 2015 07 29  251257.349976
 2015 07 30  671257·930054
 2015 07 31  501261·619995
 2015 08 03  151256.270020
 2015 08 04  581254·810059
 2015 08 05  81261·089966
 2015 08 06  291254.459961
 2015 08 07  431241.010010
 2015 08 10  871254.890015
 2015 08 11  851248.900024
 2015 08 12  511244·819946
 2015 08 13  191246.989990
 2015 08 14  881247.010010
 2015 08 17  21254.219971
 2015 08 18  551254.270020
 2015 08 19  121248.849976
 2015 08 20  601232·780029
 2015 08 21  931205·910034
 2015 08 24  41165·839966
 2015 08 25  151160.619995
 2015 08 26  311157.859985
 2015 08 27  141186.060059
 2015 08 28  841189·060059
 2015 08 31  481185·810059
 2015 09 01  501173·530029
 2015 09 02  461163.369995
 2015 09 03  101178.599976
 2015 09 04  551155.859985
 2015 09 08  911177.130005
 2015 09 09  961187.550049
 2015 09 10  181173·609985
 2015 09 11  61171.489990
 2015 09 14  571172·349976
 2015 09 15  951183.930054
 2015 09 16  721192·589966
 2015 09 17  941207.130005
 2015 09 18  721186.699951
 2015 09 21  11184·189941
 2015 09 22  601172·849976
 2015 09 23  381164.150024
 2015 09 24  861155·660034
 2015 09 25  951163.540039
 2015 09 28  951149·959961
 2015 09 29  831130.030029
 2015 09 30  761141.199951
 2015 10 01  831144.060059
 2015 10 02  141159.300049
 2015 10 05  981181·989990
 2015 10 06  401183·349976
 2015 10 07  981187.739990
 2015 10 08  801199·030029
 2015 10 09  761201.140015
 2015 10 12  61200.010010
 2015 10 13  951202·520020
 2015 10 14  821193.770020
 2015 10 15  381202.030029
 2015 10 16  221206·739990
 2015 10 19  571208·140015
 2015 10 20  321210.709961
 2015 10 21  271209.390015
 2015 10 22  651216·689941
 2015 10 23  901229.260010
 2015 10 26  681227·040039
 2015 10 27  121223·709961
 2015 10 28  351236·829956
 2015 10 29  261236.619995
 2015 10 30  531237·819946
 2015 11 02  881246.550049
 2015 11 03  571252·750000
 2015 11 04  211251.780029
 2015 11 05  751247·979980
 2015 11 06  731244·319946
 2015 11 09  821243·250000
 2015 11 10  581234·089966
 2015 11 11  471235·829956
 2015 11 12  121227.920044
 2015 11 13  851210.030029
 2015 11 16  411214·359985
 2015 11 17  61222·540039
 2015 11 18  741233·010010
 2015 11 19  661233·890015
 2015 11 20  51239·560059
 2015 11 23  151239·390015
 2015 11 24  521239·680054
 2015 11 25  511240·150024
 2015 11 27  41240.959961
 2015 11 30  641241·459961
 2015 12 01  671246·239990
 2015 12 02  901246.619995
 2015 12 03  211235.609985
 2015 12 04  631238·050049
 2015 12 07  631236·530029
 2015 12 08  591225·239990
 2015 12 09  621228.469971
 2015 12 10  521220.479980
 2015 12 11  71210·349976
 2015 12 14  581192.420044
 2015 12 15  591209.949951
 2015 12 16  921224·089966
 2015 12 17  961223.900024
 2015 12 18  131203.930054
 2015 12 21  681193·880005
 2015 12 22  731205.390015
 2015 12 23  471218·640015
 2015 12 24  731220·880005
 2015 12 28  721216.329956
 2015 12 29  61227.930054
 2015 12 30  51225·859985
 2015 12 31  141217.119995
 2016 01 04 761202.290039
 2016 01 05 311192.060059
 2016 01 06 391188.770020
 2016 01 07 371171.290039
 2016 01 08 131154·510010
 2016 01 11 91139·180054
 2016 01 12 431145.479980
 2016 01 13 671145·689941
 2016 01 14 391134·410034
 2016 01 15 281124·589966
 2016 01 19 361115·130005
 2016 01 20 541100·250000
 2016 01 21 361108.140015
 2016 01 22 21118·979980
 2016 01 25 631117.890015
 2016 01 26 741118.020020
 2016 01 27 101123·780029
 2016 01 28 681115·119995
 2016 01 29 921136·839966
 2016 02 01 271141.030029
 2016 02 02 931135·530029
 2016 02 03 901122.619995
 2016 02 04 181129.709961
 2016 02 05 391122·040039
 2016 02 08 421096.680054
 2016 02 09 541089.900024
 2016 02 10 601098.479980
 2016 02 11 591078·089966
 2016 02 12 381088.260010
 2016 02 16 751107.680054
 2016 02 17 621128.660034
 2016 02 18 641128.000000
 2016 02 19 881121.910034
 2016 02 22 891138.500000
 2016 02 23 931137·030029
 2016 02 24 541130·900024
 2016 02 25 241142.420044
 2016 02 26 601149·079956
 2016 02 29 481148.170044
 2016 03 01 541160.030029
 2016 03 02 21165·900024
 2016 03 03 761171.560059
 2016 03 04 441181.439941
 2016 03 07 141180·670044
 2016 03 08 41177.130005
 2016 03 09 491170·349976
 2016 03 10 281177.339966
 2016 03 11 101187·910034
 2016 03 14 361188·800049
 2016 03 15 181184.589966
 2016 03 16 671191·560059
 2016 03 17 421201·000000
 2016 03 18 301205·300049
 2016 03 21 451206·349976
 2016 03 22 561207·900024
 2016 03 23 361203·790039
 2016 03 24 431194·300049
 2016 03 28 181198.349976
 2016 03 29 131208.099976
 2016 03 30 421217.579956
 2016 03 31 571215·569946
 2016 04 01 511219.479980
 2016 04 04 841218·930054
 2016 04 05 351211.810059
 2016 04 06 771214·579956
 2016 04 07 801213·500000
 2016 04 08 371210·890015
 2016 04 11 171212.760010
 2016 04 12 371213.319946
 2016 04 13 701225.839966
 2016 04 14 671228·199951
 2016 04 15 111225·770020
 2016 04 18 911232·739990
 2016 04 19 71238·810059
 2016 04 20 921242.699951
 2016 04 21 691238.459961
 2016 04 22 231233·900024
 2016 04 25 51232.520020
 2016 04 26 571235.479980
 2016 04 27 661238.369995
 2016 04 28 381237.969971
 2016 04 29 11223.359985
 2016 05 02 311227·890015
 2016 05 03 21226·000000
 2016 05 04 691214·209961
 2016 05 05 591212.750000
 2016 05 06 71210.680054
 2016 05 09 41215·000000
 2016 05 10 711226.739990
 2016 05 11 661226.199951
 2016 05 12 61220·270020
 2016 05 13 201215·000000
 2016 05 16 271218·709961
 2016 05 17 351215.060059
 2016 05 18 711211·949951
 2016 05 19 271204·150024
 2016 05 20 431210·880005
 2016 05 23 51210·349976
 2016 05 24 711224.890015
 2016 05 25 251233.579956
 2016 05 26 511233.520020
 2016 05 27 381236.619995
 2016 05 31 11239.630005
 2016 06 01 391239·390015
 2016 06 02 81242·969971
 2016 06 03 211243·099976
 2016 06 06 791247.869995
 2016 06 07 201251.670044
 2016 06 08 941252.979980
 2016 06 09 681251.609985
 2016 06 10 511247·229980
 2016 06 13 431237·959961
 2016 06 14 171227.650024
 2016 06 15 171230.520020
 2016 06 16 841225·859985
 2016 06 17 91224·920044
 2016 06 20 91239.540039
 2016 06 21 311234.800049
 2016 06 22 731238·369995
 2016 06 23 421247.099976
 2016 06 24 261241.819946
 2016 06 27 971198.969971
 2016 06 28 381198·449951
 2016 06 29 941220.979980
 2016 06 30 491236.660034
 2016 07 01 281242.880005
 2016 07 05 221236·680054
 2016 07 06 391236·989990
 2016 07 07 861242.729980
 2016 07 08 631256·989990
 2016 07 11 941264.390015
 2016 07 12 791273.079956
 2016 07 13 681273·410034
 2016 07 14 641279.270020
 2016 07 15 491279.329956
 2016 07 18 381279.150024
 2016 07 19 511277·089966
 2016 07 20 181283·489990
 2016 07 21 61283.089966
 2016 07 22 671283.660034
 2016 07 25 171283·010010
 2016 07 26 401283·250000
 2016 07 27 91284.349976
 2016 07 28 411283.459961
 2016 07 29 741286.439941
 2016 08 01 671287·140015
 2016 08 02 271282·040039
 2016 08 03 611277.969971
 2016 08 04 521280.829956
 2016 08 05 611289·599976
 2016 08 08 541291.619995
 2016 08 09 511292·329956
 2016 08 10 81290·270020
 2016 08 11 111292.520020
 2016 08 12 91291.680054
 2016 08 15 631297.020020
 2016 08 16 231293·209961
 2016 08 17 291288.989990
 2016 08 18 371292.270020
 2016 08 19 721291.359985
 2016 08 22 61291·420044
 2016 08 23 541297·260010
 2016 08 24 61293·630005
 2016 08 25 791289.160034
 2016 08 26 861294.060059
 2016 08 29 481291.900024
 2016 08 30 121291.089966
 2016 08 31 71286.859985
 2016 09 01 211286·270020
 2016 09 02 991293.510010
 2016 09 06 721294·790039
 2016 09 07 91295·969971
 2016 09 08 931294.949951
 2016 09 09 201288·550049
 2016 09 12 311280·239990
 2016 09 13 591277·150024
 2016 09 14 71266.609985
 2016 09 15 491272.609985
 2016 09 16 591270·180054
 2016 09 19 581275·420044
 2016 09 20 961273.550049
 2016 09 21 491281·900024
 2016 09 22 491291.790039
 2016 09 23 311289·239990
 2016 09 26 161280·729980
 2016 09 27 81280·390015
 2016 09 28 201287·449951
 2016 09 29 291287·339966
 2016 09 30 501288.619995
 2016 10 03 381283.579956
 2016 10 04 171282·750000
 2016 10 05 261282·089966
 2016 10 06 21280·680054
 2016 10 07 781282.060059
 2016 10 10 81284·890015
 2016 10 11 241281.180054
 2016 10 12 61269·589966
 2016 10 13 901264·800049
 2016 10 14 891271·290039
 2016 10 17 481262.579956
 2016 10 18 181268·290039
 2016 10 19 631271.069946
 2016 10 20 781270·030029
 2016 10 21 471266.969971
 2016 10 24 201275.050049
 2016 10 25 81272.010010
 2016 10 26 181267·609985
 2016 10 27 981267.630005
 2016 10 28 171263.109985
 2016 10 31 651258·459961
 2016 11 01 801258.390015
 2016 11 02 11245.839966
 2016 11 03 421240·030029
 2016 11 04 961239.209961
 2016 11 07 581258·109985
 2016 11 08 821266·959961
 2016 11 09 521282·589966
 2016 11 10 881291·239990
 2016 11 11 701284.760010
 2016 11 14 901290·439941
 2016 11 15 281296·229980
 2016 11 16 561295.479980
 2016 11 17 611301·219971
 2016 11 18 11302.099976
 2016 11 21 761307.750000
 2016 11 22 351312·420044
 2016 11 23 01313·459961
 2016 11 25 151318·560059
 2016 11 28 291317·520020
 2016 11 29 911315·510010
 2016 11 30 811317·680054
 2016 12 01 581311.180054
 2016 12 02 421307.400024
 2016 12 05 101315.140015
 2016 12 06 231319·209961
 2016 12 07 811335·800049
 2016 12 08 991343.489990
 2016 12 09 51347.000000
 2016 12 12 701349·189941
 2016 12 13 581354·410034
 2016 12 14 41352·829956
 2016 12 15 141350·989990
 2016 12 16 911348.770020
 2016 12 19 901348·689941
 2016 12 20 911352·349976
 2016 12 21 01351.709961
 2016 12 22 821347.280029
 2016 12 23 31346.280029
 2016 12 27 151352·469971
 2016 12 28 521351.079956
 2016 12 29 601340.700000
 2016 12 30 461340·130000
 2017 01 03  581346·730000
 2017 01 04  811354.020000
 2017 01 05  701352·980000
 2017 01 06  961357·310000
 2017 01 09  271353.580000
 2017 01 10  261355·680000
 2017 01 11  811354·040000
 2017 01 12  521353.290000
 2017 01 13  531356·230000
 2017 01 17  501353.660000
 2017 01 18  871351·250000
 2017 01 19  401352.830000
 2017 01 20  941353·240000
 2017 01 23  401350.380000
 2017 01 24  71359·380000
 2017 01 25  111368.690000
 2017 01 26  301369.550000
 2017 01 27  91368·140000
 2017 01 30  861362.340000
 2017 01 31  391355.770000
 2017 02 01  681362·320000
 2017 02 02  961358.310000
 2017 02 03  921367.700000
 2017 02 06  251366·770000
 2017 02 07  411367·750000
 2017 02 08  631364·780000
 2017 02 09  201374.860000
 2017 02 10  951380·390000
 2017 02 13  41387.340000
 2017 02 14  991390.630000
 2017 02 15  891398.600000
 2017 02 16  991398·810000
 2017 02 17  401398·040000
 2017 02 21  151407.410000
 2017 02 22  431406·260000
 2017 02 23  121407·580000
 2017 02 24  541405·600000
 2017 02 27  501409·320000
 2017 02 28  511407·870000
 2017 03 01  351424.960000
 2017 03 02  791421·800000
 2017 03 03  671413·970000
 2017 03 06  71411·450000
 2017 03 07  921407·900000
 2017 03 08  721406.460000
 2017 03 09  531403·070000
 2017 03 10  311406·640000
 2017 03 13  361405·670000
 2017 03 14  131403·750000
 2017 03 15  221415.710000
 2017 03 16  661415·220000
 2017 03 17  401413.950000
 2017 03 20  91410·430000
 2017 03 21  121411·670000
 2017 03 22  821390·820000
 2017 03 23  51396·390000
 2017 03 24  931395.260000
 2017 03 27  851388·870000
 2017 03 28  731399.860000
 2017 03 29  581400.330000
 2017 03 30  211404.630000
 2017 03 31  291405·800000
 2017 04 03  581403·520000
 2017 04 04  471398·380000
 2017 04 05  741408·870000
 2017 04 06  571399·960000
 2017 04 07  801400.070000
 2017 04 10  481402.660000
 2017 04 11  591396.540000
 2017 04 12  71396.280000
 2017 04 13  111391·450000
 2017 04 17  631392·190000
 2017 04 18  81391.630000
 2017 04 19  421395.290000
 2017 04 20  421401.030000
 2017 04 21  151397·410000
 2017 04 24  771411·110000
 2017 04 25  501420·700000
 2017 04 26  941424.640000
 2017 04 27  571421.360000
 2017 04 28  481421.410000
 2017 05 01  431421·590000
 2017 05 02  111420·600000
 2017 05 03  621416.830000
 2017 05 04  271417·040000
 2017 05 05  601422.280000
 2017 05 08  611423·230000
 2017 05 09  321423·870000
 2017 05 10  471422.590000
 2017 05 11  641421.630000
 2017 05 12  401418·020000
 2017 05 15  911424·590000
 2017 05 16  641425·070000
 2017 05 17  421419.450000
 2017 05 18  661405.810000
 2017 05 19  911414·430000
 2017 05 22  601418.320000
 2017 05 23  71421·660000
 2017 05 24  821424·290000
 2017 05 25  61431·240000
 2017 05 26  401429·610000
 2017 05 30  971428·760000
 2017 05 31  601428·410000
 2017 06 01  371439·050000
 2017 06 02  381445.660000
 2017 06 05  751444.410000
 2017 06 06  921442.100000
 2017 06 07  91441.200000
 2017 06 08  91444.620000
 2017 06 09  301450·110000
 2017 06 12  971440·580000
 2017 06 13  731447·450000
 2017 06 14  351448·920000
 2017 06 15  721441.990000
 2017 06 16  201440·850000
 2017 06 19  51453.080000
 2017 06 20  221451·210000
 2017 06 21  421445.960000
 2017 06 22  301445.020000
 2017 06 23  31445.920000
 2017 06 26  41451·640000
 2017 06 27  11446.280000
 2017 06 28  221448·220000
 2017 06 29  951448·220000
 2017 06 30  351442.180000
 2017 07 03  381446·260000
 2017 07 05  131443·080000
 2017 07 06  301440.120000
 2017 07 07  981437·860000
 2017 07 10  651440.270000
 2017 07 11  491439·200000
 2017 07 12  841449.420000
 2017 07 13  991450.950000
 2017 07 14  211459.350000
 2017 07 17  981459·090000
 2017 07 18  561457.440000
 2017 07 19  701466.020000
 2017 07 20  671468·150000
 2017 07 21  551464.730000
 2017 07 24  741465·550000
 2017 07 25  681471.500000
 2017 07 26  931471.150000
 2017 07 27  391471.870000
 2017 07 28  861464.910000
 2017 07 31  731466·950000
 2017 08 01  101467.250000
 2017 08 02  941467·640000
 2017 08 03  681464.470000
 2017 08 04  941465.570000
 2017 08 07  571466.750000
 2017 08 08  891473·020000
 2017 08 09  211461·030000
 2017 08 10  621458.360000
 2017 08 11  971444.710000
 2017 08 14  181457·450000
 2017 08 15  701457.960000
 2017 08 16  321461·050000
 2017 08 17  181455.600000
 2017 08 18  01439·530000
 2017 08 21  651434.010000
 2017 08 22  871448.470000
 2017 08 23  321445.730000
 2017 08 24  801447·030000
 2017 08 25  821449·170000
 2017 08 28  341447.000000
 2017 08 29  771446.770000
 2017 08 30  261453·630000
 2017 08 31  221463.570000
 2017 09 01  41467·230000
 2017 09 05  171464.320000
 2017 09 06  341460·290000
 2017 09 07  91459.590000
 2017 09 08  531458·260000
 2017 09 11  391471·640000
 2017 09 12  211476.760000
 2017 09 13  941477·710000
 2017 09 14  641477·760000
 2017 09 15  561479·290000
 2017 09 18  321484.630000
 2017 09 19  521484·490000
 2017 09 20  431485.700000
 2017 09 21  51484·730000
 2017 09 22  371483·500000
 2017 09 25  841483.550000
 2017 09 26  221483.870000
 2017 09 27  511491.110000
 2017 09 28  281490.520000
 2017 09 29  151495.490000
 2017 10 02  561502.660000
 2017 10 03  801506·120000
 2017 10 04  271509.310000
 2017 10 05  961515.550000
 2017 10 06  291515.310000
 2017 10 09  61515.280000
 2017 10 10  751516.930000
 2017 10 11  21516·290000
 2017 10 12  461516·460000
 2017 10 13  671517.870000
 2017 10 16  441518·720000
 2017 10 17  331517·840000
 2017 10 18  401520·980000
 2017 10 19  251519·490000
 2017 10 20  271527·460000
 2017 10 23  151528.950000
 2017 10 24  661524·910000
 2017 10 25  681522·910000
 2017 10 26  421521·440000
 2017 10 27  971530.430000
 2017 10 30  71523·630000
 2017 10 31  91528·410000
 2017 11 01  351534·400000
 2017 11 02  571528·750000
 2017 11 03  691532·470000
 2017 11 06  871535.920000
 2017 11 07  741537.540000
 2017 11 08  931535.140000
 2017 11 09  841533.940000
 2017 11 10  631528.590000
 2017 11 13  531530·440000
 2017 11 14  311528.540000
 2017 11 15  81522.670000
 2017 11 16  261533·150000
 2017 11 17  921530.630000
 2017 11 20  231532·250000
 2017 11 21  231542.430000
 2017 11 22  891543·180000
 2017 11 24  351544·500000
 2017 11 27  421545·860000
 2017 11 28  361558.120000
 2017 11 29  901563·130000
 2017 11 30  511575.080000
 2017 12 01  901570.490000
 2017 12 04  781580·370000
 2017 12 05  911568·500000
 2017 12 06  341558·490000
 2017 12 07  911563·350000
 2017 12 08  61570·020000
 2017 12 11  811573.700000
 2017 12 12  31578·610000
 2017 12 13  971580.430000
 2017 12 14  21577.530000
 2017 12 15  721584.780000
 2017 12 18  21594·330000
 2017 12 19  821594.130000
 2017 12 20  721591.790000
 2017 12 21  21593·290000
 2017 12 22  11589·700000
 2017 12 26  481588.300000
 2017 12 27  481590·280000
 2017 12 28  341591.530000
 2017 12 29  931594·150000
 2018 01 02 181595.940000
 2018 01 03 861605·890000
 2018 01 04 561613.840000
 2018 01 05 981621·480000
 2018 01 08 451624·780000
 2018 01 09 691630.630000
 2018 01 10 811625.580000
 2018 01 11 601637.380000
 2018 01 12 31648·130000
 2018 01 16 21659·130000
 2018 01 17 461657.600000
 2018 01 18 471656.310000
 2018 01 19 921660.680000
 2018 01 22 181673.700000
 2018 01 23 161678·940000
 2018 01 24 551685·080000
 2018 01 25 381681·950000
 2018 01 26 731694·230000


 2018 01 29 761693·820000
 2018 01 30 31681.600000
 2018 01 31 921674.710000
 2018 02 01 481671·630000
 2018 02 02 421660·520000
 2018 02 05 331630·130000
 2018 02 06 281593·530000
 2018 02 07 511607·920000
 2018 02 08 491584·630000
 2018 02 09 171557.130000
 2018 02 12 481576.510000
 2018 02 13 141574·690000
 2018 02 14 621595.570000
 2018 02 15 471612·630000
 2018 02 16 761625·890000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

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

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys * 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