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  61178·960007
 1987 09 11  71181·470001
 1987 09 14  77182·250000
 1987 09 15  32181·789993
 1987 09 16  14180·630005
 1987 09 17  0178.449997
 1987 09 18  73178·770004
 1987 09 21  43178.970001
 1987 09 22  1179.419998
 1987 09 23  97180.619995
 1987 09 24  39181·009995
 1987 09 25  21180·330002
 1987 09 28  74182·610001
 1987 09 29  43182.360001
 1987 09 30  88181.460007
 1987 10 01  11184.139999
 1987 10 02  8184.949997
 1987 10 05  45184·940002
 1987 10 06  57184.800003
 1987 10 07  82180·550003
 1987 10 08  3180·220001
 1987 10 09  33177·929993
 1987 10 12  10176.070007
 1987 10 13  27177·250000
 1987 10 14  85177·250000
 1987 10 15  65172·699997
 1987 10 16  34169·190002
 1987 10 19  67160.679993
 1987 10 20  4139.720001
 1987 10 21  23145·470001
 1987 10 22  41145·330002
 1987 10 23  44140·240005
 1987 10 26  35138.949997
 1987 10 27  13132.410004
 1987 10 28  71130·869995
 1987 10 29  29136.309998
 1987 10 30  80140·929993
 1987 11 02  66142·250000
 1987 11 03  86142·259995
 1987 11 04  16139·589996
 1987 11 05  62142.169998
 1987 11 06  40142·979996
 1987 11 09  74139·910004
 1987 11 10  22136·320007
 1987 11 11  33136·339996
 1987 11 12  16139·389999
 1987 11 13  47139·169998
 1987 11 16  94139.240005
 1987 11 17  68137.919998
 1987 11 18  0137.130005
 1987 11 19  44137·139999
 1987 11 20  99135·050003
 1987 11 23  67135·580002
 1987 11 24  25138·080002
 1987 11 25  27137·490005
 1987 11 27  32136.460007
 1987 11 30  56134.729996
 1987 12 01  46130.970001
 1987 12 02  84131.080002
 1987 12 03  12130.839996
 1987 12 04  85126.550003
 1987 12 07  46127·400002
 1987 12 08  29130·410004
 1987 12 09  84133·100006
 1987 12 10  30133·139999
 1987 12 11  32131.130005
 1987 12 14  99134.679993
 1987 12 15  16136.380005
 1987 12 16  91138·139999
 1987 12 17  34138·429993
 1987 12 18  57139·250000
 1987 12 21  2139·770004
 1987 12 22  93139·630005
 1987 12 23  9141·389999
 1987 12 24  91141·369995
 1987 12 28  63140·940002
 1987 12 29  87137.649994
 1987 12 30  40138.820007
 1987 12 31  13138.820007
 1988 01 04 40143.320007
 1988 01 05 48146.320007
 1988 01 06 33145.589996
 1988 01 07 63146·389999
 1988 01 08 5146·350006
 1988 01 11 76139.229996
 1988 01 12 18139.229996
 1988 01 13 2139.720001
 1988 01 14 51138·929993
 1988 01 15 98142·289993
 1988 01 18 54142·029999
 1988 01 19 18142·309998
 1988 01 20 97140.639999
 1988 01 21 62137·929993
 1988 01 22 22139.190002
 1988 01 25 25142.220001
 1988 01 26 88141·960007
 1988 01 27 46142.360001
 1988 01 28 28142·750000
 1988 01 29 60144·539993
 1988 02 01 92145.270004
 1988 02 02 48144.309998
 1988 02 03 3144·899994
 1988 02 04 86142·850006
 1988 02 05 4143·360001
 1988 02 08 95142.139999
 1988 02 09 6142·330002
 1988 02 10 91144.979996
 1988 02 11 42145·570007
 1988 02 12 37146·139999
 1988 02 16 16146.649994
 1988 02 17 88147·529999
 1988 02 18 52146·679993
 1988 02 19 49147·679993
 1988 02 22 42149·759995
 1988 02 23 15149·929993
 1988 02 24 1150.190002
 1988 02 25 31151·250000
 1988 02 26 14148·949997
 1988 02 29 35151.429993
 1988 03 01 85151·580002
 1988 03 02 10152.190002
 1988 03 03 89152.199997
 1988 03 04 35152·160004
 1988 03 07 22151.960007
 1988 03 08 35153.259995
 1988 03 09 49153·729996
 1988 03 10 29153·119995
 1988 03 11 57150·710007
 1988 03 14 82151.440002
 1988 03 15 1151·449997
 1988 03 16 54152·610001
 1988 03 17 58154.000000
 1988 03 18 51154·649994
 1988 03 21 75153·929993
 1988 03 22 73153·149994
 1988 03 23 20153·330002
 1988 03 24 68153·029999
 1988 03 25 29150·270004
 1988 03 28 75147.839996
 1988 03 29 61148·720001
 1988 03 30 82149·119995
 1988 03 31 45147·970001
 1988 04 04 72147.970001
 1988 04 05 27147.529999
 1988 04 06 70150.850006
 1988 04 07 28151·759995
 1988 04 08 1153·380005
 1988 04 11 87153.589996
 1988 04 12 32154·389999
 1988 04 13 12154·320007
 1988 04 14 26154.210007
 1988 04 15 33148.350006
 1988 04 18 93148.080002
 1988 04 19 51149.429993
 1988 04 20 36147·559998
 1988 04 21 86148·220001
 1988 04 22 3148.380005
 1988 04 25 28149.559998
 1988 04 26 41150.440002
 1988 04 27 89150.539993
 1988 04 28 39150.029999
 1988 04 29 50149·529999
 1988 05 02 81149·169998
 1988 05 03 13150.229996
 1988 05 04 0150.070007
 1988 05 05 49148.750000
 1988 05 06 19148·660004
 1988 05 09 50147.559998
 1988 05 10 11147.410004
 1988 05 11 80147·050003
 1988 05 12 42145.520004
 1988 05 13 20146·570007
 1988 05 16 24147.429993
 1988 05 17 25148·330002
 1988 05 18 63146.020004
 1988 05 19 68144.259995
 1988 05 20 13144.809998
 1988 05 23 92144·520004
 1988 05 24 20144.660004
 1988 05 25 61145·619995
 1988 05 26 78145·520004
 1988 05 27 11145.460007
 1988 05 31 76149.089996
 1988 06 01 95151.770004
 1988 06 02 47151.570007
 1988 06 03 40151·809998
 1988 06 06 19151.949997
 1988 06 07 89152.119995
 1988 06 08 68154·470001
 1988 06 09 60154.690002
 1988 06 10 62155.279999
 1988 06 13 87154·750000
 1988 06 14 16156·779999
 1988 06 15 77156·160004
 1988 06 16 42156·160004
 1988 06 17 57154.449997
 1988 06 20 94154·320007
 1988 06 21 24154·809998
 1988 06 22 23157.410004
 1988 06 23 95157.059998
 1988 06 24 25156·839996
 1988 06 27 57156·289993
 1988 06 28 92155·800003
 1988 06 29 18156·080002
 1988 06 30 60156.520004
 1988 07 01 57156.649994
 1988 07 05 62157·580002
 1988 07 06 72157.860001
 1988 07 07 76155·860001
 1988 07 08 32155.899994
 1988 07 11 72155·589996
 1988 07 12 26155·210007
 1988 07 13 71154·509995
 1988 07 14 12155·039993
 1988 07 15 84155·720001
 1988 07 18 72155.720001
 1988 07 19 71155.250000
 1988 07 20 56154·570007
 1988 07 21 86154·500000
 1988 07 22 32152·850006
 1988 07 25 27151·970001
 1988 07 26 43152.350006
 1988 07 27 90152·259995
 1988 07 28 49152·389999
 1988 07 29 15155·080002
 1988 08 01 81155·520004
 1988 08 02 36155.979996
 1988 08 03 91155.970001
 1988 08 04 34156·369995
 1988 08 05 1155.399994
 1988 08 08 85155.490005
 1988 08 09 54154·470001
 1988 08 10 10152·539993
 1988 08 11 61150·479996
 1988 08 12 25150.440002
 1988 08 15 56150.300003
 1988 08 16 93150.089996
 1988 08 17 41149.889999
 1988 08 18 70150.330002
 1988 08 19 41150.179993
 1988 08 22 59149·500000
 1988 08 23 49147·970001
 1988 08 24 58149·580002
 1988 08 25 79149.580002
 1988 08 26 8149·050003
 1988 08 29 16150·320007
 1988 08 30 50150.600006
 1988 08 31 64150.990005
 1988 09 01 66150.059998
 1988 09 02 98151·460007
 1988 09 06 36152·419998
 1988 09 07 14152·559998
 1988 09 08 83152·440002
 1988 09 09 78153.410004
 1988 09 12 27153.229996
 1988 09 13 75153·110001
 1988 09 14 34154·089996
 1988 09 15 62154.220001
 1988 09 16 63154.740005
 1988 09 19 15154·710007
 1988 09 20 19154·419998
 1988 09 21 81154.770004
 1988 09 22 5154.820007
 1988 09 23 27154·630005
 1988 09 26 65154.440002
 1988 09 27 92154.119995
 1988 09 28 42154.029999
 1988 09 29 33155.929993
 1988 09 30 21156·880005
 1988 10 03 77155·699997
 1988 10 04 86155.389999
 1988 10 05 75155·759995
 1988 10 06 64155·820007
 1988 10 07 43158·449997
 1988 10 10 76158·639999
 1988 10 11 22158·520004
 1988 10 12 92158.369995
 1988 10 13 21157.179993
 1988 10 14 74157·789993
 1988 10 17 70157·539993
 1988 10 18 32158.839996
 1988 10 19 68159·419998
 1988 10 20 69160.539993
 1988 10 21 36160.860001
 1988 10 24 34161·000000
 1988 10 25 65160·440002
 1988 10 26 72160·289993
 1988 10 27 66159·699997
 1988 10 28 73158·559998
 1988 10 31 19158.360001
 1988 11 01 23158.610001
 1988 11 02 27158·539993
 1988 11 03 51158·949997
 1988 11 04 62158·449997
 1988 11 07 83157.110001
 1988 11 08 16156·580002
 1988 11 09 91156.330002
 1988 11 10 50155·869995
 1988 11 11 41155.610001
 1988 11 14 49153·300003
 1988 11 15 45152·910004
 1988 11 16 66152·759995
 1988 11 17 10151·089996
 1988 11 18 73151.460007
 1988 11 21 89151·440002
 1988 11 22 14151·789993
 1988 11 23 28152.729996
 1988 11 25 55152.509995
 1988 11 28 21152·369995
 1988 11 29 29153.559998
 1988 11 30 57155·149994
 1988 12 01 90154.990005
 1988 12 02 68154·619995
 1988 12 05 65156.070007
 1988 12 06 85157·089996
 1988 12 07 97157.699997
 1988 12 08 81157·360001
 1988 12 09 4157.119995
 1988 12 12 26157.610001
 1988 12 13 21156.550003
 1988 12 14 34156·410004
 1988 12 15 54156.029999
 1988 12 16 16156.479996
 1988 12 19 30157·740005
 1988 12 20 28158.419998
 1988 12 21 45157.190002
 1988 12 22 20157·199997
 1988 12 23 18157·419998
 1988 12 27 88157·470001
 1988 12 28 35157.190002
 1988 12 29 24158·279999
 1988 12 30 5158·460007
 1989 01 03  65157·809998
 1989 01 04  6158.759995
 1989 01 05  43159·690002
 1989 01 06  35160.039993
 1989 01 09  34160·050003
 1989 01 10  62159.949997
 1989 01 11  13160·100006
 1989 01 12  77161·300003
 1989 01 13  96161.100006
 1989 01 16  38161.529999
 1989 01 17  97161.220001
 1989 01 18  25162.490005
 1989 01 19  76163.160004
 1989 01 20  88162.759995
 1989 01 23  85163·119995
 1989 01 24  98163·350006
 1989 01 25  23163·770004
 1989 01 26  95165·410004
 1989 01 27  87167·289993
 1989 01 30  40166.889999
 1989 01 31  15168.199997
 1989 02 01  65168.669998
 1989 02 02  43168·639999
 1989 02 03  21168.610001
 1989 02 06  51168·389999
 1989 02 07  31170.149994
 1989 02 08  15170·320007
 1989 02 09  35169.449997
 1989 02 10  56167·919998
 1989 02 13  47166·089996
 1989 02 14  90166.800003
 1989 02 15  1166.970001
 1989 02 16  81167.470001
 1989 02 17  98168.449997
 1989 02 21  83168·460007
 1989 02 22  62167.949997
 1989 02 23  1165.960007
 1989 02 24  88165·960007
 1989 02 27  31163·960007
 1989 02 28  88164.580002
 1989 03 01  17165.110001
 1989 03 02  49165·270004
 1989 03 03  96165.779999
 1989 03 06  74167.460007
 1989 03 07  54167·690002
 1989 03 08  39167·979996
 1989 03 09  67167·539993
 1989 03 10  38167·169998
 1989 03 13  62168.250000
 1989 03 14  38168·300003
 1989 03 15  57168.580002
 1989 03 16  25170.089996
 1989 03 17  17169.919998
 1989 03 20  54166.350006
 1989 03 21  2165.970001
 1989 03 22  3165.610001
 1989 03 23  19165.610001
 1989 03 27  18165·119995
 1989 03 28  68165.990005
 1989 03 29  67166·240005
 1989 03 30  94166.789993
 1989 03 31  86167.619995
 1989 04 03  40168.649994
 1989 04 04  35168.449997
 1989 04 05  92168.520004
 1989 04 06  41168·470001
 1989 04 07  32169.210007
 1989 04 10  53169.460007
 1989 04 11  88169.949997
 1989 04 12  89170·410004
 1989 04 13  82170·169998
 1989 04 14  89171·509995
 1989 04 17  83171.500000
 1989 04 18  62173.500000
 1989 04 19  53174·250000
 1989 04 20  38174·479996
 1989 04 21  2175.240005
 1989 04 24  16175.240005
 1989 04 25  33175.300003
 1989 04 26  18174.339996
 1989 04 27  96175.910004
 1989 04 28  33175·729996
 1989 05 01  35175.740005
 1989 05 02  73176.119995
 1989 05 03  39175·360001
 1989 05 04  19175·399994
 1989 05 05  95176.559998
 1989 05 08  73175·160004
 1989 05 09  33174.779999
 1989 05 10  7174.360001
 1989 05 11  79174.940002
 1989 05 12  12178·169998
 1989 05 15  3179.330002
 1989 05 16  52179.330002
 1989 05 17  72180·429993
 1989 05 18  10180·779999
 1989 05 19  99182.270004
 1989 05 22  37183·130005
 1989 05 23  89182.600006
 1989 05 24  9181·330002
 1989 05 25  96181.639999
 1989 05 26  68182.750000
 1989 05 30  67183·250000
 1989 05 31  80182.770004
 1989 06 01  95183.539993
 1989 06 02  77185.199997
 1989 06 05  69185·339996
 1989 06 06  16184·570007
 1989 06 07  21186·100006
 1989 06 08  20186·250000
 1989 06 09  82186·179993
 1989 06 12  37185.949997
 1989 06 13  25185.729996
 1989 06 14  80184·970001
 1989 06 15  21184·410004
 1989 06 16  86183.039993
 1989 06 19  83183.169998
 1989 06 20  62183·580002
 1989 06 21  22183.089996
 1989 06 22  33183.309998
 1989 06 23  93186.020004
 1989 06 26  98186.160004
 1989 06 27  48186·660004
 1989 06 28  73186·350006
 1989 06 29  83184·949997
 1989 06 30  45181.779999
 1989 07 03  88181.369995
 1989 07 05  23182.220001
 1989 07 06  1182·619995
 1989 07 07  85184.789993
 1989 07 10  54185.500000
 1989 07 11  29187·139999
 1989 07 12  24187.220001
 1989 07 13  24187.350006
 1989 07 14  85188.029999
 1989 07 17  60188·619995
 1989 07 18  53188·399994
 1989 07 19  94190·059998
 1989 07 20  42190.830002
 1989 07 21  8189·919998
 1989 07 24  11189·919998
 1989 07 25  52189·960007
 1989 07 26  15190·820007
 1989 07 27  95192.880005
 1989 07 28  51193·350006
 1989 07 31  79195·009995
 1989 08 01  15195.990005
 1989 08 02  64194.309998
 1989 08 03  47194.869995
 1989 08 04  81195.029999
 1989 08 07  81196·970001
 1989 08 08  83197.210007
 1989 08 09  99197.809998
 1989 08 10  91197·399994
 1989 08 11  76198.270004
 1989 08 14  48195.350006
 1989 08 15  33195.039993
 1989 08 16  65195.699997
 1989 08 17  87195.690002
 1989 08 18  77195·570007
 1989 08 21  99195·699997
 1989 08 22  85193·039993
 1989 08 23  28194.809998
 1989 08 24  14198·210007
 1989 08 25  74198.770004
 1989 08 28  57198·500000
 1989 08 29  36198·520004
 1989 08 30  29198.589996
 1989 08 31  56198.350006
 1989 09 01  13199·559998
 1989 09 05  74199·759995
 1989 09 06  15199.050003
 1989 09 07  72197·869995
 1989 09 08  10197.350006
 1989 09 11  30197.259995
 1989 09 12  93197.580002
 1989 09 13  72197·970001
 1989 09 14  29195.800003
 1989 09 15  17195.149994
 1989 09 18  5195·690002
 1989 09 19  31196·389999
 1989 09 20  77195.990005
 1989 09 21  74196.679993
 1989 09 22  22196·220001
 1989 09 25  50196·029999
 1989 09 26  86195.949997
 1989 09 27  61195·220001
 1989 09 28  37196·910004
 1989 09 29  54197.910004
 1989 10 02  12198.410004
 1989 10 03  69200.300003
 1989 10 04  69201.699997
 1989 10 05  93201.860001
 1989 10 06  37202·720001
 1989 10 09  9203.100006
 1989 10 10  63203·449997
 1989 10 11  44202·750000
 1989 10 12  67201·610001
 1989 10 13  20200·839996
 1989 10 16  88193.050003
 1989 10 17  5193·039993
 1989 10 18  34193·300003
 1989 10 19  64196.410004
 1989 10 20  37195·960007
 1989 10 23  4196.110001
 1989 10 24  95194.380005
 1989 10 25  29193·750000
 1989 10 26  30192.880005
 1989 10 27  89190·610001
 1989 10 30  32189.750000
 1989 10 31  28191·539993
 1989 11 01  12192·169998
 1989 11 02  37191·949997
 1989 11 03  51191.119995
 1989 11 06  99190·240005
 1989 11 07  51188.580002
 1989 11 08  47191.000000
 1989 11 09  83190·789993
 1989 11 10  5190·990005
 1989 11 13  41191·589996
 1989 11 14  46191·630005
 1989 11 15  86191.720001
 1989 11 16  34191·919998
 1989 11 17  1192·479996
 1989 11 20  83192·399994
 1989 11 21  40191·380005
 1989 11 22  99192·110001
 1989 11 24  77193.259995
 1989 11 27  34194·229996
 1989 11 28  54194·320007
 1989 11 29  37194·100006
 1989 11 30  36194·300003
 1989 12 01  0196.770004
 1989 12 04  57196.729996
 1989 12 05  12197.139999
 1989 12 06  73196·039993
 1989 12 07  6196·009995
 1989 12 08  8195.770004
 1989 12 11  11195.339996
 1989 12 12  7196.500000
 1989 12 13  1197.440002
 1989 12 14  87196·860001
 1989 12 15  47196.199997
 1989 12 18  83195.520004
 1989 12 19  63191.750000
 1989 12 20  1191·550003
 1989 12 21  58192·300003
 1989 12 22  68193·889999
 1989 12 26  90194·110001
 1989 12 27  82194·809998
 1989 12 28  8195·720001
 1989 12 29  59197.279999
 1990 01 02 8200·330002
 1990 01 03 86200.869995
 1990 01 04 83200.110001
 1990 01 05 73198.559998
 1990 01 08 68197·649994
 1990 01 09 96197·660004
 1990 01 10 97195·509995
 1990 01 11 55195·320007
 1990 01 12 46194·500000
 1990 01 15 17189.949997
 1990 01 16 88190.059998
 1990 01 17 73190·850006
 1990 01 18 41188.729996
 1990 01 19 82189.880005
 1990 01 22 18189.660004
 1990 01 23 23185·820007
 1990 01 24 78185·119995
 1990 01 25 47185.080002
 1990 01 26 76183.220001
 1990 01 29 23182.330002
 1990 01 30 10181.160004
 1990 01 31 93182·509995
 1990 02 01 74182.929993
 1990 02 02 18184.550003
 1990 02 05 9184·710007
 1990 02 06 28184·250000
 1990 02 07 50185·570007
 1990 02 08 76186.869995
 1990 02 09 78186.229996
 1990 02 12 83185·809998
 1990 02 13 68184·580002
 1990 02 14 91185·399994
 1990 02 15 41186·410004
 1990 02 16 14186·720001
 1990 02 20 15185.369995
 1990 02 21 84182·889999
 1990 02 22 50184·220001
 1990 02 23 4181.839996
 1990 02 26 3182.850006
 1990 02 27 97184.529999
 1990 02 28 78185·410004
 1990 03 01 58186.059998
 1990 03 02 72186·949997
 1990 03 05 1187.330002
 1990 03 06 27188.110001
 1990 03 07 9188.610001
 1990 03 08 83189.539993
 1990 03 09 88189.440002
 1990 03 12 22188·889999
 1990 03 13 13188.789993
 1990 03 14 24188·220001
 1990 03 15 79188·839996
 1990 03 16 13190.300003
 1990 03 19 52191·149994
 1990 03 20 9191.490005
 1990 03 21 18190.429993
 1990 03 22 77189.279999
 1990 03 23 32188.050003
 1990 03 26 76189.139999
 1990 03 27 73189·929993
 1990 03 28 12190.279999
 1990 03 29 86190·059998
 1990 03 30 87189.690002
 1990 04 02 38189·139999
 1990 04 03 45190·869995
 1990 04 04 69191.139999
 1990 04 05 30190.360001
 1990 04 06 34189.800003
 1990 04 09 26189·690002
 1990 04 10 63189.949997
 1990 04 11 18190.289993
 1990 04 12 4191.309998
 1990 04 16 31192·619995
 1990 04 17 76191·520004
 1990 04 18 89191.589996
 1990 04 19 17189.289993
 1990 04 20 59188·089996
 1990 04 23 38186·339996
 1990 04 24 5185.059998
 1990 04 25 67184.839996
 1990 04 26 36185.270004
 1990 04 27 6185.149994
 1990 04 30 56183.910004
 1990 05 01 74184.789993
 1990 05 02 13185·610001
 1990 05 03 62186.940002
 1990 05 04 53187·649994
 1990 05 07 82188·990005
 1990 05 08 65189·429993
 1990 05 09 13189.860001
 1990 05 10 34190.880005
 1990 05 11 59194.520004
 1990 05 14 92197.580002
 1990 05 15 90196.070007
 1990 05 16 63195·899994
 1990 05 17 0197·000000
 1990 05 18 20196·190002
 1990 05 21 50198·389999
 1990 05 22 28199·399994
 1990 05 23 24198.940002
 1990 05 24 99199·119995
 1990 05 25 75198.710007
 1990 05 29 40199.630005
 1990 05 30 75200·389999
 1990 05 31 4200.220001
 1990 06 01 70201.020004
 1990 06 04 39203.429993
 1990 06 05 23203·960007
 1990 06 06 37203·009995
 1990 06 07 69202·750000
 1990 06 08 86201.460007
 1990 06 11 61200.529999
 1990 06 12 21203·220001
 1990 06 13 26203·330002
 1990 06 14 71202.470001
 1990 06 15 9201·350006
 1990 06 18 8201·199997
 1990 06 19 25198.970001
 1990 06 20 5199·460007
 1990 06 21 10199·750000
 1990 06 22 74200·910004
 1990 06 25 71197.800003
 1990 06 26 26197·440002
 1990 06 27 35197.139999
 1990 06 28 18198.190002
 1990 06 29 97198·919998
 1990 07 02 98199·179993
 1990 07 03 76199.639999
 1990 07 05 65199.470001
 1990 07 06 59198.850006
 1990 07 09 9199·410004
 1990 07 10 54199·229996
 1990 07 11 67199·960007
 1990 07 12 38202·119995
 1990 07 13 71204.160004
 1990 07 16 11204·240005
 1990 07 17 98204.080002
 1990 07 18 42202·970001
 1990 07 19 22201·520004
 1990 07 20 19202·149994
 1990 07 23 60199.660004
 1990 07 24 1196·410004
 1990 07 25 25197.059998
 1990 07 26 69197.160004
 1990 07 27 77196.440002
 1990 07 30 73195·800003
 1990 07 31 68196.690002
 1990 08 01 83196·529999
 1990 08 02 99195.660004
 1990 08 03 39193.300003
 1990 08 06 64189·509995
 1990 08 07 3185.639999
 1990 08 08 3186·110001
 1990 08 09 6187.149994
 1990 08 10 51186·910004
 1990 08 13 0184·649994
 1990 08 14 89187·139999
 1990 08 15 6187·800003
 1990 08 16 92186·929993
 1990 08 17 66182.820007
 1990 08 20 81180·770004
 1990 08 21 94180·009995
 1990 08 22 74177·570007
 1990 08 23 22173·539993
 1990 08 24 31170·529999
 1990 08 27 54176·839996
 1990 08 28 10176.550003
 1990 08 29 12178·360001
 1990 08 30 13177.800003
 1990 08 31 90176.820007
 1990 09 04 39177.020004
 1990 09 05 3177·839996
 1990 09 06 29177.759995
 1990 09 07 36177.570007
 1990 09 10 23178.979996
 1990 09 11 92176.929993
 1990 09 12 3177.020004
 1990 09 13 47177.020004
 1990 09 14 50174·979996
 1990 09 17 97174.380005
 1990 09 18 86174·660004
 1990 09 19 6174·910004
 1990 09 20 33173.649994
 1990 09 21 61171·130005
 1990 09 24 54170·570007
 1990 09 25 18168.619995
 1990 09 26 9168.619995
 1990 09 27 55168.050003
 1990 09 28 6167.110001
 1990 10 01 16171.789993
 1990 10 02 43174·360001
 1990 10 03 71172.440002
 1990 10 04 68170.830002
 1990 10 05 57171·339996
 1990 10 08 21171.580002
 1990 10 09 31170.839996
 1990 10 10 90166·779999
 1990 10 11 21164·360001
 1990 10 12 57163·860001
 1990 10 15 76165.610001
 1990 10 16 49165.479996
 1990 10 17 16163.979996
 1990 10 18 89166·399994
 1990 10 19 78169·690002
 1990 10 22 44171·389999
 1990 10 23 72171.039993
 1990 10 24 78170.270004
 1990 10 25 29170.419998
 1990 10 26 0168·740005
 1990 10 29 48167.100006
 1990 10 30 14165·289993
 1990 10 31 50166.070007
 1990 11 01 69166·820007
 1990 11 02 24169·360001
 1990 11 05 9170.839996
 1990 11 06 83171.009995
 1990 11 07 25169·610001
 1990 11 08 7168·529999
 1990 11 09 1170·639999
 1990 11 12 99174.029999
 1990 11 13 68174·020004
 1990 11 14 29175.309998
 1990 11 15 53174.809998
 1990 11 16 91173.949997
 1990 11 19 25174·289993
 1990 11 20 46174.250000
 1990 11 21 52172·479996
 1990 11 23 78172.979996
 1990 11 26 46172.660004
 1990 11 27 40173·830002
 1990 11 28 13174·759995
 1990 11 29 6173.789993
 1990 11 30 5176.169998
 1990 12 03 18177·479996
 1990 12 04 72178·440002
 1990 12 05 42180·550003
 1990 12 06 4182·830002
 1990 12 07 11180.169998
 1990 12 10 92179·970001
 1990 12 11 81179.970001
 1990 12 12 68180·580002
 1990 12 13 76180·839996
 1990 12 14 62180·339996
 1990 12 17 42178·889999
 1990 12 18 47180.529999
 1990 12 19 94180·940002
 1990 12 20 93181.089996
 1990 12 21 69181.830002
 1990 12 24 16181.490005
 1990 12 26 73181·460007
 1990 12 27 25181·220001
 1990 12 28 32180·059998
 1990 12 31 77180·860001
 1991 01 02  44180.970001
 1991 01 03  21179·000000
 1991 01 04  24176·800003
 1991 01 07  53176.259995
 1991 01 08  62173.690002
 1991 01 09  66175·800003
 1991 01 10  65172·779999
 1991 01 11  97173·130005
 1991 01 14  12173.130005
 1991 01 15  76171·990005
 1991 01 16  99173·910004
 1991 01 17  82179·779999
 1991 01 18  97181·639999
 1991 01 21  88181·630005
 1991 01 22  95181·429993
 1991 01 23  10181·509995
 1991 01 24  52184·160004
 1991 01 25  64185·020004
 1991 01 28  47185·369995
 1991 01 29  6184·910004
 1991 01 30  31187.750000
 1991 01 31  92189·479996
 1991 02 01  74190·279999
 1991 02 04  21192·630005
 1991 02 05  17194·470001
 1991 02 06  86197.720001
 1991 02 07  20200.259995
 1991 02 08  29198.139999
 1991 02 11  16202·929993
 1991 02 12  83203.899994
 1991 02 13  55203·509995
 1991 02 14  31204·070007
 1991 02 15  60203·679993
 1991 02 19  47203.919998
 1991 02 20  73203·720001
 1991 02 21  52202·279999
 1991 02 22  6204.539993
 1991 02 25  64204·309998
 1991 02 26  92202·789993
 1991 02 27  43203·220001
 1991 02 28  35204·169998
 1991 03 01  48204.750000
 1991 03 04  57205.759995
 1991 03 05  80209·080002
 1991 03 06  54210·169998
 1991 03 07  37208.910004
 1991 03 08  38209·550003
 1991 03 11  62207.710007
 1991 03 12  94207·029999
 1991 03 13  94207.149994
 1991 03 14  27209.179993
 1991 03 15  16207·320007
 1991 03 18  13206.850006
 1991 03 19  6205.949997
 1991 03 20  45204·300003
 1991 03 21  90205·500000
 1991 03 22  91204.059998
 1991 03 25  87205.850006
 1991 03 26  36208·649994
 1991 03 27  62209·929993
 1991 03 28  36209·149994
 1991 04 01  74208·529999
 1991 04 02  68210.850006
 1991 04 03  30212·130005
 1991 04 04  78212.360001
 1991 04 05  31212.020004
 1991 04 08  35210·679993
 1991 04 09  22210·880005
 1991 04 10  76208·809998
 1991 04 11  44211.130005
 1991 04 12  58212.050003
 1991 04 15  86212.500000
 1991 04 16  10215·309998
 1991 04 17  28217.320007
 1991 04 18  80217·160004
 1991 04 19  98215·910004
 1991 04 22  87213·710007
 1991 04 23  20212·979996
 1991 04 24  70212·600006
 1991 04 25  60212·619995
 1991 04 26  38211·059998
 1991 04 29  82211.449997
 1991 04 30  22209·669998
 1991 05 01  95210·919998
 1991 05 02  21211.979996
 1991 05 03  3211.520004
 1991 05 06  56211·520004
 1991 05 07  55211.520004
 1991 05 08  17210·610001
 1991 05 09  96212.789993
 1991 05 10  15213.070007
 1991 05 13  15209·720001
 1991 05 14  32209·500000
 1991 05 15  98207.070007
 1991 05 16  70206.809998
 1991 05 17  76206·990005
 1991 05 20  99207.309998
 1991 05 21  73208·809998
 1991 05 22  13208.860001
 1991 05 23  62209·759995
 1991 05 24  73209·949997
 1991 05 28  8211·949997
 1991 05 29  64212·940002
 1991 05 30  24215.289993
 1991 05 31  37216.229996
 1991 06 03  16216·229996
 1991 06 04  67215·460007
 1991 06 05  38215·619995
 1991 06 06  97214·520004
 1991 06 07  36213.380005
 1991 06 10  92211·389999
 1991 06 11  3212.190002
 1991 06 12  85211.759995
 1991 06 13  29210·020004
 1991 06 14  32212·300003
 1991 06 17  46212.309998
 1991 06 18  57212.100006
 1991 06 19  84210.520004
 1991 06 20  6208.919998
 1991 06 21  16209·630005
 1991 06 24  95209·630005
 1991 06 25  14206.789993
 1991 06 26  60206.309998
 1991 06 27  90207·369995
 1991 06 28  6207.369995
 1991 07 01  56209·339996
 1991 07 02  61209.339996
 1991 07 03  67209.119995
 1991 07 05  21207·940002
 1991 07 08  74209·320007
 1991 07 09  4209.869995
 1991 07 10  73210·830002
 1991 07 11  97209.660004
 1991 07 12  55211·490005
 1991 07 15  9212.500000
 1991 07 16  58212.570007
 1991 07 17  16212.479996
 1991 07 18  13213.789993
 1991 07 19  18214.050003
 1991 07 22  97213·419998
 1991 07 23  84213.389999
 1991 07 24  85210.990005
 1991 07 25  3211.300003
 1991 07 26  92211·789993
 1991 07 29  33212.490005
 1991 07 30  33214·399994
 1991 07 31  55215.190002
 1991 08 01  67215.240005
 1991 08 02  20216.089996
 1991 08 05  47215·080002
 1991 08 06  96216·600006
 1991 08 07  73217·110001
 1991 08 08  25217.419998
 1991 08 09  39216·520004
 1991 08 12  68215.750000
 1991 08 13  85217.800003
 1991 08 14  57217.880005
 1991 08 15  47217·979996
 1991 08 16  42217.250000
 1991 08 19  4214·910004
 1991 08 20  46211·869995
 1991 08 21  33217.330002
 1991 08 22  10218.000000
 1991 08 23  54219·729996
 1991 08 26  48219.240005
 1991 08 27  85219.070007
 1991 08 28  93220·639999
 1991 08 29  87220·770004
 1991 08 30  47220·570007
 1991 09 03  17221.050003
 1991 09 04  34218.600006
 1991 09 05  78217.570007
 1991 09 06  48217·309998
 1991 09 09  67216·679993
 1991 09 10  3216.399994
 1991 09 11  27214·619995
 1991 09 12  83215.919998
 1991 09 13  96216.289993
 1991 09 16  94214.990005
 1991 09 17  59215·600006
 1991 09 18  9215.750000
 1991 09 19  94217.220001
 1991 09 20  25217.300003
 1991 09 23  25217.089996
 1991 09 24  7216.929993
 1991 09 25  73217·070007
 1991 09 26  41217.100006
 1991 09 27  1217.570007
 1991 09 30  84217·160004
 1991 10 01  70217·899994
 1991 10 02  12218.160004
 1991 10 03  86217·240005
 1991 10 04  72215·570007
 1991 10 07  50213.699997
 1991 10 08  31213.399994
 1991 10 09  7213.199997
 1991 10 10  27213·039993
 1991 10 11  99213·500000
 1991 10 14  17216.179993
 1991 10 15  13218·949997
 1991 10 16  30220·320007
 1991 10 17  30220·520004
 1991 10 18  15220·020004
 1991 10 21  79219.919998
 1991 10 22  89219.199997
 1991 10 23  82218.259995
 1991 10 24  93217·770004
 1991 10 25  7216·210007
 1991 10 28  36217·970001
 1991 10 29  18219.259995
 1991 10 30  46220·339996
 1991 10 31  22220.410004
 1991 11 01  26221·160004
 1991 11 04  24219.779999
 1991 11 05  94219·949997
 1991 11 06  74218·940002
 1991 11 07  41220·949997
 1991 11 08  15222·350006
 1991 11 11  79221·279999
 1991 11 12  38223·279999
 1991 11 13  89223.419998
 1991 11 14  27223·869995
 1991 11 15  72223.199997
 1991 11 18  15216.509995
 1991 11 19  0216.460007
 1991 11 20  25214.139999
 1991 11 21  66214.100006
 1991 11 22  30213.710007
 1991 11 25  32211.839996
 1991 11 26  95212·270004
 1991 11 27  80212·279999
 1991 11 29  33211·710007
 1991 12 02  65214.320007
 1991 12 03  51214.479996
 1991 12 04  60214·600006
 1991 12 05  1213·990005
 1991 12 06  7214.979996
 1991 12 09  31214·649994
 1991 12 10  73213·660004
 1991 12 11  33213·550003
 1991 12 12  90214·589996
 1991 12 13  97216·440002
 1991 12 16  14217.020004
 1991 12 17  55216·649994
 1991 12 18  69215.619995
 1991 12 19  37215·619995
 1991 12 20  2217·850006
 1991 12 23  17222.580002
 1991 12 24  27225·139999
 1991 12 26  65227·229996
 1991 12 27  81228.429993
 1991 12 30  95233.080002
 1991 12 31  70234·779999
 1992 01 02 18234.360001
 1992 01 03 21235.729996
 1992 01 06 88235.809998
 1992 01 07 30235.389999
 1992 01 08 58237.110001
 1992 01 09 15237·570007
 1992 01 10 23236·399994
 1992 01 13 64234.970001
 1992 01 14 75237·750000
 1992 01 15 83238·399994
 1992 01 16 50238.470001
 1992 01 17 52237.419998
 1992 01 20 81237·160004
 1992 01 21 69235·600006
 1992 01 22 44236.350006
 1992 01 23 2237.399994
 1992 01 24 13236·270004
 1992 01 27 42236.139999
 1992 01 28 5235.789993
 1992 01 29 46236.669998
 1992 01 30 34233·820007
 1992 01 31 95234·139999
 1992 02 03 59233·089996
 1992 02 04 40235.279999
 1992 02 05 34236.740005
 1992 02 06 49236·119995
 1992 02 07 57236·449997
 1992 02 10 65235.460007
 1992 02 11 23235.809998
 1992 02 12 48237.929993
 1992 02 13 73237·990005
 1992 02 14 29235.720001
 1992 02 18 41235.509995
 1992 02 19 60232.619995
 1992 02 20 8235·419998
 1992 02 21 62235.619995
 1992 02 24 50234·720001
 1992 02 25 79234.139999
 1992 02 26 88235.949997
 1992 02 27 22236·339996
 1992 02 28 38236.509995
 1992 03 02 25235·339996
 1992 03 03 62235.500000
 1992 03 04 91235·240005
 1992 03 05 18233.210007
 1992 03 06 43231·660004
 1992 03 09 7230.490005
 1992 03 10 74232·570007
 1992 03 11 28231·539993
 1992 03 12 0230·190002
 1992 03 13 23231·149994
 1992 03 16 4230·960007
 1992 03 17 30232·710007
 1992 03 18 91233·330002
 1992 03 19 34233.330002
 1992 03 20 37233.589996
 1992 03 23 13233·589996
 1992 03 24 36233·570007
 1992 03 25 92232.690002
 1992 03 26 55232.600006
 1992 03 27 90231.660004
 1992 03 30 79229.429993
 1992 03 31 72229.779999
 1992 04 01 64229.279999
 1992 04 02 98229.389999
 1992 04 03 88227.199997
 1992 04 06 73229·309998
 1992 04 07 96229·350006
 1992 04 08 0225.119995
 1992 04 09 57226.580002
 1992 04 10 23228.699997
 1992 04 13 8229·320007
 1992 04 14 84233·389999
 1992 04 15 7234·580002
 1992 04 16 70234.580002
 1992 04 20 82234·149994
 1992 04 21 64230·910004
 1992 04 22 81231.160004
 1992 04 23 91231·399994
 1992 04 24 23231·630005
 1992 04 27 76230.179993
 1992 04 28 48229·809998
 1992 04 29 86231.759995
 1992 04 30 64233·350006
 1992 05 01 84233·529999
 1992 05 04 2234.949997
 1992 05 05 80235.550003
 1992 05 06 61235·660004
 1992 05 07 76234·960007
 1992 05 08 63234.869995
 1992 05 11 23235.759995
 1992 05 12 97235·770004
 1992 05 13 65234·830002
 1992 05 14 74234·529999
 1992 05 15 91232.619995
 1992 05 18 76232·779999
 1992 05 19 88234.220001
 1992 05 20 5234.570007
 1992 05 21 85234.020004
 1992 05 22 32233·610001
 1992 05 26 8233·240005
 1992 05 27 50232.300003
 1992 05 28 29234·259995
 1992 05 29 21235·339996
 1992 06 01 14235·149994
 1992 06 02 28235.149994
 1992 06 03 74234·710007
 1992 06 04 24234.009995
 1992 06 05 17233.330002
 1992 06 08 83233.199997
 1992 06 09 96232·820007
 1992 06 10 49230.750000
 1992 06 11 57229·830002
 1992 06 12 85231.320007
 1992 06 15 95231.089996
 1992 06 16 26230·949997
 1992 06 17 96229·339996
 1992 06 18 27226·050003
 1992 06 19 96226.789993
 1992 06 22 13226.600006
 1992 06 23 22227.300003
 1992 06 24 29226.979996
 1992 06 25 49227·259995
 1992 06 26 90226·210007
 1992 06 29 47229·259995
 1992 06 30 34229.800003
 1992 07 01 31231·839996
 1992 07 02 66233.300003
 1992 07 06 11232·080002
 1992 07 07 12232·830002
 1992 07 08 41230·160004
 1992 07 09 70232·529999
 1992 07 10 74233·440002
 1992 07 13 57233.589996
 1992 07 14 5234·690002
 1992 07 15 61234·759995
 1992 07 16 26234·580002
 1992 07 17 89234.509995
 1992 07 20 74233·330002
 1992 07 21 19232.919998
 1992 07 22 80232·550003
 1992 07 23 50231·630005
 1992 07 24 21231.630005
 1992 07 27 52231·990005
 1992 07 28 72234.750000
 1992 07 29 12237·520004
 1992 07 30 49238.139999
 1992 07 31 90238.639999
 1992 08 03 67239·009995
 1992 08 04 66239·130005
 1992 08 05 83238·660004
 1992 08 06 91237.399994
 1992 08 07 51237·809998
 1992 08 10 34235·740005
 1992 08 11 72235·919998
 1992 08 12 36235·940002
 1992 08 13 39235.970001
 1992 08 14 58236·199997
 1992 08 17 92236.979996
 1992 08 18 32236·729996
 1992 08 19 67236.889999
 1992 08 20 9235·300003
 1992 08 21 44236·149994
 1992 08 24 10233.199997
 1992 08 25 99230·759995
 1992 08 26 79231·910004
 1992 08 27 53233·350006
 1992 08 28 28232·960007
 1992 08 31 22233.059998
 1992 09 01 89233·589996
 1992 09 02 69234.869995
 1992 09 03 66236·029999
 1992 09 04 50235.190002
 1992 09 08 82234·509995
 1992 09 09 68234·039993
 1992 09 10 31236·110001
 1992 09 11 20236.470001
 1992 09 14 28239.360001
 1992 09 15 50239.350006
 1992 09 16 56237.570007
 1992 09 17 95237·160004
 1992 09 18 20237·779999
 1992 09 21 40237·779999
 1992 09 22 96237.449997
 1992 09 23 64235·240005
 1992 09 24 79235·800003
 1992 09 25 90235·710007
 1992 09 28 34233.960007
 1992 09 29 38234·399994
 1992 09 30 47235·289993
 1992 10 01 73235·399994
 1992 10 02 75234.169998
 1992 10 05 56231.059998
 1992 10 06 94230.020004
 1992 10 07 92230·229996
 1992 10 08 52230.059998
 1992 10 09 81230·039993
 1992 10 12 15229.759995
 1992 10 13 70231·589996
 1992 10 14 21232·070007
 1992 10 15 1231.639999
 1992 10 16 28232·320007
 1992 10 19 60234·309998
 1992 10 20 64235.850006
 1992 10 21 28235·000000
 1992 10 22 78235.380005
 1992 10 23 34235.080002
 1992 10 26 88236·190002
 1992 10 27 1236·649994
 1992 10 28 33237·250000
 1992 10 29 96238.009995
 1992 10 30 24238·130005
 1992 11 02 82239·080002
 1992 11 03 89239.149994
 1992 11 04 68238.210007
 1992 11 05 28237.410004
 1992 11 06 59237·550003
 1992 11 09 63238.720001
 1992 11 10 3238.929993
 1992 11 11 83240·619995
 1992 11 12 46241·009995
 1992 11 13 0240·850006
 1992 11 16 76240.830002
 1992 11 17 95240.000000
 1992 11 18 79241.089996
 1992 11 19 70241.539993
 1992 11 20 86243·250000
 1992 11 23 96243.119995
 1992 11 24 22244·600006
 1992 11 25 66244·809998
 1992 11 27 59246·160004
 1992 11 30 42246.070007
 1992 12 01 63246.179993
 1992 12 02 7245·919998
 1992 12 03 46245·809998
 1992 12 04 15247.020004
 1992 12 07 15248·360001
 1992 12 08 39249·220001
 1992 12 09 22249·220001
 1992 12 10 22248·369995
 1992 12 11 15247·679993
 1992 12 14 29247.940002
 1992 12 15 87246·869995
 1992 12 16 94247.190002
 1992 12 17 27247·869995
 1992 12 18 72250.789993
 1992 12 21 67250·779999
 1992 12 22 87251.149994
 1992 12 23 38250.899994
 1992 12 24 87250·479996
 1992 12 28 13250.470001
 1992 12 29 85252.149994
 1992 12 30 61250.720001
 1992 12 31 18251.289993
 1993 01 04  99250.380005
 1993 01 05  92249·240005
 1993 01 06  35249·070007
 1993 01 07  35249·509995
 1993 01 08  25247·050003
 1993 01 11  42247·240005
 1993 01 12  21247.479996
 1993 01 13  31248.520004
 1993 01 14  18250·300003
 1993 01 15  90252·229996
 1993 01 18  9251·149994
 1993 01 19  26251·529999
 1993 01 20  28250·919998
 1993 01 21  18250.830002
 1993 01 22  10251.960007
 1993 01 25  63253.410004
 1993 01 26  30254·479996
 1993 01 27  32253·100006
 1993 01 28  63251·990005
 1993 01 29  13252·050003
 1993 02 01  25254.110001
 1993 02 02  65254.389999
 1993 02 03  30256·850006
 1993 02 04  69258.350006
 1993 02 05  37258.239990
 1993 02 08  73257.809998
 1993 02 09  0256·910004
 1993 02 10  50255.850006
 1993 02 11  18257·290009
 1993 02 12  38256.619995
 1993 02 16  85254·949997
 1993 02 17  0248·330002
 1993 02 18  42249·970001
 1993 02 19  66248·070007
 1993 02 22  24248.889999
 1993 02 23  89248.589996
 1993 02 24  11251.300003
 1993 02 25  89252·300003
 1993 02 26  78253·050003
 1993 03 01  10253·509995
 1993 03 02  49255.449997
 1993 03 03  64256.850006
 1993 03 04  37256.640015
 1993 03 05  84256.589996
 1993 03 08  6259·170013
 1993 03 09  72259.790009
 1993 03 10  13260·600006
 1993 03 11  53260.940002
 1993 03 12  59259·519989
 1993 03 15  20258·440002
 1993 03 16  43258·730011
 1993 03 17  87258.329987
 1993 03 18  8258.369995
 1993 03 19  39258·790009
 1993 03 22  91257·140015
 1993 03 23  81256·640015
 1993 03 24  78256·910004
 1993 03 25  86257·519989
 1993 03 26  45257·880005
 1993 03 29  52258.359985
 1993 03 30  19258.359985
 1993 03 31  44260.010010
 1993 04 01  17259.000000
 1993 04 02  47257·750000
 1993 04 05  7252.979996
 1993 04 06  17253·500000
 1993 04 07  46253·029999
 1993 04 08  33253.520004
 1993 04 12  42255·809998
 1993 04 13  39257.230011
 1993 04 14  94257.100006
 1993 04 15  4256.559998
 1993 04 16  49256·619995
 1993 04 19  66256·420013
 1993 04 20  49255.460007
 1993 04 21  81254·509995
 1993 04 22  80254·520004
 1993 04 23  78251·440002
 1993 04 26  24250·380005
 1993 04 27  7249·800003
 1993 04 28  9250·410004
 1993 04 29  84250.529999
 1993 04 30  57252·550003
 1993 05 03  50252.940002
 1993 05 04  37254·529999
 1993 05 05  15255.410004
 1993 05 06  11254.850006
 1993 05 07  7254.169998
 1993 05 10  89255.020004
 1993 05 11  26254·820007
 1993 05 12  74254.940002
 1993 05 13  94254.800003
 1993 05 14  15251.899994
 1993 05 17  1252.029999
 1993 05 18  58252·509995
 1993 05 19  58255·919998
 1993 05 20  92257·649994
 1993 05 21  45257·640015
 1993 05 24  2256·440002
 1993 05 25  66256·839996
 1993 05 26  18259.470001
 1993 05 27  91260·119995
 1993 05 28  68258.959991
 1993 06 01  13260.579987
 1993 06 02  21260.130005
 1993 06 03  94259.839996
 1993 06 04  44259.250000
 1993 06 07  18258.019989
 1993 06 08  49256·010010
 1993 06 09  37255·600006
 1993 06 10  44255.089996
 1993 06 11  25256·019989
 1993 06 14  79256·309998
 1993 06 15  26256·329987
 1993 06 16  4256.059998
 1993 06 17  3256·750000
 1993 06 18  11256.589996
 1993 06 21  92255.300003
 1993 06 22  89255.410004
 1993 06 23  47255.179993
 1993 06 24  70255.929993
 1993 06 25  93256.899994
 1993 06 28  85259·250000
 1993 06 29  76259.290009
 1993 06 30  7259.440002
 1993 07 01  10259.260010
 1993 07 02  6258.459991
 1993 07 06  33257·510010
 1993 07 07  97255.720001
 1993 07 08  50258·230011
 1993 07 09  90258.579987
 1993 07 12  88258.790009
 1993 07 13  41259.579987
 1993 07 14  44260.079987
 1993 07 15  0259·619995
 1993 07 16  36259·149994
 1993 07 19  63257·589996
 1993 07 20  49257·779999
 1993 07 21  22257·630005
 1993 07 22  94257·470001
 1993 07 23  14257·269989
 1993 07 26  47258·760010
 1993 07 27  71258.779999
 1993 07 28  8258.309998
 1993 07 29  70259.459991
 1993 07 30  44259·250000
 1993 08 02  84259·329987
 1993 08 03  46259·600006
 1993 08 04  31259.570007
 1993 08 05  72259.579987
 1993 08 06  25259·429993
 1993 08 09  2260.750000
 1993 08 10  23260.369995
 1993 08 11  87260·440002
 1993 08 12  80260·910004
 1993 08 13  97259.970001
 1993 08 16  95261·529999
 1993 08 17  72262·140015
 1993 08 18  63263·940002
 1993 08 19  73263.730011
 1993 08 20  24263.519989
 1993 08 23  32263.440002
 1993 08 24  12265·399994
 1993 08 25  0266·549988
 1993 08 26  9266.649994
 1993 08 27  0265·859985
 1993 08 30  90266·739990
 1993 08 31  73267.459991
 1993 09 01  76267.760010
 1993 09 02  32268·010010
 1993 09 03  84267.260010
 1993 09 07  10267.079987
 1993 09 08  75265·140015
 1993 09 09  9264.410004
 1993 09 10  7266·769989
 1993 09 13  55267.579987
 1993 09 14  82266.859985
 1993 09 15  39266.350006
 1993 09 16  98266.329987
 1993 09 17  77265.589996
 1993 09 20  97265.950012
 1993 09 21  53263.910004
 1993 09 22  19264·420013
 1993 09 23  72265·760010
 1993 09 24  46265.890015
 1993 09 27  8267·730011
 1993 09 28  58267·890015
 1993 09 29  57268·339996
 1993 09 30  79267·600006
 1993 10 01  85267.980011
 1993 10 04  28268.109985
 1993 10 05  78268·790009
 1993 10 06  71268·309998
 1993 10 07  91267.579987
 1993 10 08  67267.329987
 1993 10 11  2267.679993
 1993 10 12  23268.290009
 1993 10 13  57268.570007
 1993 10 14  38271.079987
 1993 10 15  25273.029999
 1993 10 18  59272.559998
 1993 10 19  41271·279999
 1993 10 20  28269.670013
 1993 10 21  65269·309998
 1993 10 22  32270.160004
 1993 10 25  24268.339996
 1993 10 26  51268·130005
 1993 10 27  66268.390015
 1993 10 28  15270·429993
 1993 10 29  12270.450012
 1993 11 01  45271.209991
 1993 11 02  99271.209991
 1993 11 03  9270·929993
 1993 11 04  37267.309998
 1993 11 05  71264.839996
 1993 11 08  56266.070007
 1993 11 09  40267.459991
 1993 11 10  56267.559998
 1993 11 11  19268.440002
 1993 11 12  57268.829987
 1993 11 15  58268.989990
 1993 11 16  50268.679993
 1993 11 17  1269·049988
 1993 11 18  46267·230011
 1993 11 19  39266.250000
 1993 11 22  27265.549988
 1993 11 23  55264.500000
 1993 11 24  93265·579987
 1993 11 26  82266·149994
 1993 11 29  17267.059998
 1993 11 30  44266.279999
 1993 12 01  91266.920013
 1993 12 02  14266.890015
 1993 12 03  77267·980011
 1993 12 06  56268·799988
 1993 12 07  59268·910004
 1993 12 08  84268·910004
 1993 12 09  90268.720001
 1993 12 10  4267·739990
 1993 12 13  42267.959991
 1993 12 14  68268·160004
 1993 12 15  61266.570007
 1993 12 16  25266·790009
 1993 12 17  9268·260010
 1993 12 20  66268·670013
 1993 12 21  22268.190002
 1993 12 22  82268.559998
 1993 12 23  54269.450012
 1993 12 27  5270.549988
 1993 12 28  31271.190002
 1993 12 29  64271·429993
 1993 12 30  96271·420013
 1993 12 31  33271·679993
 1994 01 03 67270·299988
 1994 01 04 83269·700012
 1994 01 05 80270·079987
 1994 01 06 27270·760010
 1994 01 07 39271.339996
 1994 01 10 77273.790009
 1994 01 11 73273·799988
 1994 01 12 87273.880005
 1994 01 13 78273.420013
 1994 01 14 9274·350006
 1994 01 17 72274·119995
 1994 01 18 39274.149994
 1994 01 19 41273·760010
 1994 01 20 67274.070007
 1994 01 21 93274.420013
 1994 01 24 32274·239990
 1994 01 25 8272.790009
 1994 01 26 64273.220001
 1994 01 27 83275·529999
 1994 01 28 42276·799988
 1994 01 31 87278.690002
 1994 02 01 38278.119995
 1994 02 02 10278·489990
 1994 02 03 69278.440002
 1994 02 04 10277.910004
 1994 02 07 51272·429993
 1994 02 08 67272·649994
 1994 02 09 40273·630005
 1994 02 10 32273·820007
 1994 02 11 91272·390015
 1994 02 14 75272·880005
 1994 02 15 4273·670013
 1994 02 16 37274.149994
 1994 02 17 72274.739990
 1994 02 18 77272.540009
 1994 02 22 36272.549988
 1994 02 23 29273.079987
 1994 02 24 32272.130005
 1994 02 25 43269.850006
 1994 02 28 38271·390015
 1994 03 01 42270.739990
 1994 03 02 32269·299988
 1994 03 03 67268.940002
 1994 03 04 34269.880005
 1994 03 07 31271.190002
 1994 03 08 61271·290009
 1994 03 09 67270.679993
 1994 03 10 75270.929993
 1994 03 11 78270·390015
 1994 03 14 33271.130005
 1994 03 15 88272·040009
 1994 03 16 36272.779999
 1994 03 17 90273.630005
 1994 03 18 84273·869995
 1994 03 21 99273·869995
 1994 03 22 18273.070007
 1994 03 23 99273.179993
 1994 03 24 78272·369995
 1994 03 25 95270.119995
 1994 03 28 46268·119995
 1994 03 29 61266·959991
 1994 03 30 2262·320007
 1994 03 31 93258.989990
 1994 04 04 70258.149994
 1994 04 05 58259.980011
 1994 04 06 70260·739990
 1994 04 07 40261·609985
 1994 04 08 66261.570007
 1994 04 11 96260·890015
 1994 04 12 19260·989990
 1994 04 13 3259·630005
 1994 04 14 35258·559998
 1994 04 15 7258·769989
 1994 04 18 13259·010010
 1994 04 19 76257.089996
 1994 04 20 1256.970001
 1994 04 21 48258.809998
 1994 04 22 39259.399994
 1994 04 25 80261·140015
 1994 04 26 14261.239990
 1994 04 28 0261.170013
 1994 04 29 10260.839996
 1994 05 02 57262.359985
 1994 05 03 52262.730011
 1994 05 04 70262·309998
 1994 05 05 63262·279999
 1994 05 06 78261·420013
 1994 05 09 13259.049988
 1994 05 10 90257.709991
 1994 05 11 63257·359985
 1994 05 12 36256.369995
 1994 05 13 23256.170013
 1994 05 16 17256·410004
 1994 05 17 96257.859985
 1994 05 18 51261.170013
 1994 05 19 32262·630005
 1994 05 20 31262·459991
 1994 05 23 76262·200012
 1994 05 24 66262.760010
 1994 05 25 17262·660004
 1994 05 26 39263·429993
 1994 05 27 41263·329987
 1994 05 31 51263·350006
 1994 06 01 77263.950012
 1994 06 02 74264.320007
 1994 06 03 52265·609985
 1994 06 06 0266·380005
 1994 06 07 38265·239990
 1994 06 08 92265·160004
 1994 06 09 99263.440002
 1994 06 10 32264·420013
 1994 06 13 49264.489990
 1994 06 14 74266.089996
 1994 06 15 95266.529999
 1994 06 16 91265.769989
 1994 06 17 88265·950012
 1994 06 20 27263·779999
 1994 06 21 76261·549988
 1994 06 22 47260·369995
 1994 06 23 53260·329987
 1994 06 24 84257.720001
 1994 06 27 6256·510010
 1994 06 28 93256.980011
 1994 06 29 70257.779999
 1994 06 30 99257.160004
 1994 07 01 73256.190002
 1994 07 05 48256·730011
 1994 07 06 90256.540009
 1994 07 07 56257.380005
 1994 07 08 90257.959991
 1994 07 11 57258.220001
 1994 07 12 88257·279999
 1994 07 13 60258.769989
 1994 07 14 95261·269989
 1994 07 15 90261.149994
 1994 07 18 65261.630005
 1994 07 19 43261·510010
 1994 07 20 50260.799988
 1994 07 21 39259.910004
 1994 07 22 45260.399994
 1994 07 25 63260.489990
 1994 07 26 43260.480011
 1994 07 27 24260.000000
 1994 07 28 80260·510010
 1994 07 29 0263·070007
 1994 08 01 88264.089996
 1994 08 02 90265·079987
 1994 08 03 44264.450012
 1994 08 04 62264·399994
 1994 08 05 22262.910004
 1994 08 08 5262·660004
 1994 08 09 39262·829987
 1994 08 10 79264.290009
 1994 08 11 8264.880005
 1994 08 12 63265·109985
 1994 08 15 88265·670013
 1994 08 16 9266.700012
 1994 08 17 34267.250000
 1994 08 18 85267·089996
 1994 08 19 44266.660004
 1994 08 22 33266·459991
 1994 08 23 13268·269989
 1994 08 24 13269·429993
 1994 08 25 81270·109985
 1994 08 26 57272.570007
 1994 08 29 82273·799988
 1994 08 30 17273.670013
 1994 08 31 99274·160004
 1994 09 01 15273·269989
 1994 09 02 6272·630005
 1994 09 06 92271.170013
 1994 09 07 24271·399994
 1994 09 08 61272·230011
 1994 09 09 70272.089996
 1994 09 12 55269.459991
 1994 09 13 7269.559998
 1994 09 14 78269·709991
 1994 09 15 90273.079987
 1994 09 16 52273.079987
 1994 09 19 22272·369995
 1994 09 20 72271·160004
 1994 09 21 1267·459991
 1994 09 22 52266·649994
 1994 09 23 70266.040009
 1994 09 26 76265·209991
 1994 09 27 68266·119995
 1994 09 28 49267·690002
 1994 09 29 77267·380005
 1994 09 30 45267·760010
 1994 10 03 78267.010010
 1994 10 04 61266.350006
 1994 10 05 93262.079987
 1994 10 06 61261·630005
 1994 10 07 43262·380005
 1994 10 10 33264·359985
 1994 10 11 93268.119995
 1994 10 12 32268.200012
 1994 10 13 3270.679993
 1994 10 14 34269·329987
 1994 10 17 78269.489990
 1994 10 18 88269.239990
 1994 10 19 19270.309998
 1994 10 20 59269.890015
 1994 10 21 73267.950012
 1994 10 24 86267.640015
 1994 10 25 81264.950012
 1994 10 26 26265·910004
 1994 10 27 29267·250000
 1994 10 28 8271.429993
 1994 10 31 99271.799988
 1994 11 01 80270.690002
 1994 11 02 20270.019989
 1994 11 03 60268·989990
 1994 11 04 13269.329987
 1994 11 07 89266·329987
 1994 11 08 48268.070007
 1994 11 09 75269.549988
 1994 11 10 86268.190002
 1994 11 11 48266·390015
 1994 11 14 37267.220001
 1994 11 15 8268.350006
 1994 11 16 4267.410004
 1994 11 17 76267·079987
 1994 11 18 38265.739990
 1994 11 21 42265·369995
 1994 11 22 82262·480011
 1994 11 23 18257.750000
 1994 11 25 27259·290009
 1994 11 28 83260·000000
 1994 11 29 57260·679993
 1994 11 30 41261·630005
 1994 12 01 3260·130005
 1994 12 02 63259·420013
 1994 12 05 92260.350006
 1994 12 06 41259·790009
 1994 12 07 93259·220001
 1994 12 08 38258·299988
 1994 12 09 74254·919998
 1994 12 12 36255.990005
 1994 12 13 46257.170013
 1994 12 14 90259·700012
 1994 12 15 17260.420013
 1994 12 16 71261·570007
 1994 12 19 39261.570007
 1994 12 20 25261.290009
 1994 12 21 59263.170013
 1994 12 22 15263·170013
 1994 12 23 70263·440002
 1994 12 27 76264.369995
 1994 12 28 62264·279999
 1994 12 29 62264.019989
 1994 12 30 67264.299988
 1995 01 03  99263·440002
 1995 01 04  14263·799988
 1995 01 05  31264.140015
 1995 01 06  79264·839996
 1995 01 09  75264·679993
 1995 01 10  29266.230011
 1995 01 11  66265.649994
 1995 01 12  81264·549988
 1995 01 13  12267·010010
 1995 01 16  44269·510010
 1995 01 17  37269·640015
 1995 01 18  74269.799988
 1995 01 19  40269·320007
 1995 01 20  22267.700012
 1995 01 23  37266.649994
 1995 01 24  84267·309998
 1995 01 25  17268·450012
 1995 01 26  51268.049988
 1995 01 27  86269·260010
 1995 01 30  60268.880005
 1995 01 31  23269.119995
 1995 02 01  43270.209991
 1995 02 02  28270.350006
 1995 02 03  78274·420013
 1995 02 06  67275.720001
 1995 02 07  38275·540009
 1995 02 08  31276.149994
 1995 02 09  39276·029999
 1995 02 10  79276·070007
 1995 02 13  96276.619995
 1995 02 14  91276·660004
 1995 02 15  68277.880005
 1995 02 16  16277.769989
 1995 02 17  8277.649994
 1995 02 21  26276·380005
 1995 02 22  15277.420013
 1995 02 23  60279.429993
 1995 02 24  84278.920013
 1995 02 27  80278.920013
 1995 02 28  56279·029999
 1995 03 01  17279.140015
 1995 03 02  64277·989990
 1995 03 03  23277.880005
 1995 03 06  91277.880005
 1995 03 07  19277.609985
 1995 03 08  10276·489990
 1995 03 09  48276.420013
 1995 03 10  45279.859985
 1995 03 13  22280·339996
 1995 03 14  11281·670013
 1995 03 15  75281·290009
 1995 03 16  69282.670013
 1995 03 17  9282·929993
 1995 03 20  78282·820007
 1995 03 21  48284.140015
 1995 03 22  38282.299988
 1995 03 23  86282·820007
 1995 03 24  49285.239990
 1995 03 27  36286.540009
 1995 03 28  54286.890015
 1995 03 29  84289.000000
 1995 03 30  89287·149994
 1995 03 31  34286·540009
 1995 04 03  40285·869995
 1995 04 04  60287·329987
 1995 04 05  84287·559998
 1995 04 06  59288.339996
 1995 04 07  47288·290009
 1995 04 10  97288·529999
 1995 04 11  48289.500000
 1995 04 12  58289.000000
 1995 04 13  51290.269989
 1995 04 17  99291.440002
 1995 04 18  18289.000000
 1995 04 19  98287.720001
 1995 04 20  53287·640015
 1995 04 21  0288·820007
 1995 04 24  57290.980011
 1995 04 25  73291·299988
 1995 04 26  77291.250000
 1995 04 27  55291·769989
 1995 04 28  54292·579987
 1995 05 01  4292·679993
 1995 05 02  74292·320007
 1995 05 03  47295·130005
 1995 05 04  20297·570007
 1995 05 05  33295.929993
 1995 05 08  19297·339996
 1995 05 09  82298·019989
 1995 05 10  95297·619995
 1995 05 11  31298.200012
 1995 05 12  14299.380005
 1995 05 15  91299·920013
 1995 05 16  40300.660004
 1995 05 17  91300·489990
 1995 05 18  82299·700012
 1995 05 19  32295·690002
 1995 05 22  44298.079987
 1995 05 23  33300·410004
 1995 05 24  75302.130005
 1995 05 25  85300.519989
 1995 05 26  19300.269989
 1995 05 30  0298·649994
 1995 05 31  68302·149994
 1995 06 01  58302.839996
 1995 06 02  5304·220001
 1995 06 05  62305.359985
 1995 06 06  61305.230011
 1995 06 07  83304·420013
 1995 06 08  62303·470001
 1995 06 09  13302.899994
 1995 06 12  80302.859985
 1995 06 13  15305·079987
 1995 06 14  80305.339996
 1995 06 15  72306.750000
 1995 06 16  75307·250000
 1995 06 19  37310.109985
 1995 06 20  71310·380005
 1995 06 21  83310·769989
 1995 06 22  21313.750000
 1995 06 23  54313·750000
 1995 06 26  73312·890015
 1995 06 27  15311·019989
 1995 06 28  19310·320007
 1995 06 29  0310·429993
 1995 06 30  49311·140015
 1995 07 03  63311.350006
 1995 07 05  95313.089996
 1995 07 06  30315·420013
 1995 07 07  87318.380005
 1995 07 10  46318.549988
 1995 07 11  98317·670013
 1995 07 12  26320.440002
 1995 07 13  99321·010010
 1995 07 14  7320·140015
 1995 07 17  5321·329987
 1995 07 18  95321.130005
 1995 07 19  24317·790009
 1995 07 20  16315.790009
 1995 07 21  14316.420013
 1995 07 24  68318.049988
 1995 07 25  25320·720001
 1995 07 26  67322.049988
 1995 07 27  53323·489990
 1995 07 28  2323·640015
 1995 07 31  89322.839996
 1995 08 01  79322·260010
 1995 08 02  71323·829987
 1995 08 03  78320·079987
 1995 08 04  30320.369995
 1995 08 07  97321·459991
 1995 08 08  43321.799988
 1995 08 09  4321.809998
 1995 08 10  84321·630005
 1995 08 11  89320·739990
 1995 08 14  71321.429993
 1995 08 15  11321·540009
 1995 08 16  16322·369995
 1995 08 17  49322·480011
 1995 08 18  79323·339996
 1995 08 21  55324·519989
 1995 08 22  13322.480011
 1995 08 23  98322·809998
 1995 08 24  17322.019989
 1995 08 25  18323.220001
 1995 08 28  87323·839996
 1995 08 29  78322.309998
 1995 08 30  62323.450012
 1995 08 31  8324.359985
 1995 09 01  78325·459991
 1995 09 05  59328.380005
 1995 09 06  14329·510010
 1995 09 07  54329·989990
 1995 09 08  47331.220001
 1995 09 11  35332.429993
 1995 09 12  97333·040009
 1995 09 13  15334.679993
 1995 09 14  82336.660004
 1995 09 15  26336.929993
 1995 09 18  63336·029999
 1995 09 19  72336·750000
 1995 09 20  97338.250000
 1995 09 21  75338.239990
 1995 09 22  86336·149994
 1995 09 25  31335.339996
 1995 09 26  29336.260010
 1995 09 27  52334.480011
 1995 09 28  68336.690002
 1995 09 29  23337·660004
 1995 10 02  42336.480011
 1995 10 03  50334·600006
 1995 10 04  33334.109985
 1995 10 05  7333·750000
 1995 10 06  22334.929993
 1995 10 09  89333·859985
 1995 10 10  32330·619995
 1995 10 11  63331.899994
 1995 10 12  84334·390015
 1995 10 13  14336·880005
 1995 10 16  41335.679993
 1995 10 17  98337·010010
 1995 10 18  64338·799988
 1995 10 19  92338·869995
 1995 10 20  59338.890015
 1995 10 23  43337·029999
 1995 10 24  26336·649994
 1995 10 25  18336·549988
 1995 10 26  12333.500000
 1995 10 27  56331·660004
 1995 10 30  58334·059998
 1995 10 31  12335.339996
 1995 11 01  51334·570007
 1995 11 02  17337.980011
 1995 11 03  72338·940002
 1995 11 06  18339·140015
 1995 11 07  50338.000000
 1995 11 08  34338·980011
 1995 11 09  7340·500000
 1995 11 10  4340·320007
 1995 11 13  11340.480011
 1995 11 14  38339.570007
 1995 11 15  25339.500000
 1995 11 16  65341.940002
 1995 11 17  58342·959991
 1995 11 20  86343·179993
 1995 11 21  15341·920013
 1995 11 22  20342.359985
 1995 11 24  43342·250000
 1995 11 27  59343·880005
 1995 11 28  88345·820007
 1995 11 29  14347·040009
 1995 11 30  40347.929993
 1995 12 01  65347·809998
 1995 12 04  83351.059998
 1995 12 05  14353·230011
 1995 12 06  50354.559998
 1995 12 07  34353.589996
 1995 12 08  64352.130005
 1995 12 11  16353.519989
 1995 12 12  97352·970001
 1995 12 13  23353.929993
 1995 12 14  17354·299988
 1995 12 15  38351·250000
 1995 12 18  34350·160004
 1995 12 19  15347.549988
 1995 12 20  56349·230011
 1995 12 21  25347.839996
 1995 12 22  35349·480011
 1995 12 26  15350·190002
 1995 12 27  18351.040009
 1995 12 28  46351.059998
 1995 12 29  0351.910004
 1996 01 02 55354·109985
 1996 01 03 67355·209991
 1996 01 04 95355·420013
 1996 01 05 54351·359985
 1996 01 08 92351.679993
 1996 01 09 90351·989990
 1996 01 10 91346.279999
 1996 01 11 49343·049988
 1996 01 12 8344.100006
 1996 01 15 1343.459991
 1996 01 16 78345.040009
 1996 01 17 60346·459991
 1996 01 18 9345·910004
 1996 01 19 36348·480011
 1996 01 22 26349·190002
 1996 01 23 86349·290009
 1996 01 24 26352·959991
 1996 01 25 60353.079987
 1996 01 26 28353.910004
 1996 01 29 54355.140015
 1996 01 30 18358·529999
 1996 01 31 59361·589996
 1996 02 01 4363·019989
 1996 02 02 13363.549988
 1996 02 05 64364·730011
 1996 02 06 48367.529999
 1996 02 07 97368.970001
 1996 02 08 40372.299988
 1996 02 09 72374.540009
 1996 02 12 62375.390015
 1996 02 13 78375.589996
 1996 02 14 34374.600006
 1996 02 15 73372.769989
 1996 02 16 67370·410004
 1996 02 20 39368·760010
 1996 02 21 21368·769989
 1996 02 22 25375.140015
 1996 02 23 49376.750000
 1996 02 26 1374·890015
 1996 02 27 51370.929993
 1996 02 28 8372·959991
 1996 02 29 21369.130005
 1996 03 01 7367.619995
 1996 03 04 0372·149994
 1996 03 05 30373·489990
 1996 03 06 22374·119995
 1996 03 07 27372.600006
 1996 03 08 68372·589996
 1996 03 11 21365·010010
 1996 03 12 14364·859985
 1996 03 13 54365·160004
 1996 03 14 81367·250000
 1996 03 15 39366.720001
 1996 03 18 85372·070007
 1996 03 19 8373.829987
 1996 03 20 88372.230011
 1996 03 21 65371·399994
 1996 03 22 47371·679993
 1996 03 25 33373.339996
 1996 03 26 66372.109985
 1996 03 27 6372·260010
 1996 03 28 40370·350006
 1996 03 29 99371·260010
 1996 04 01 14373·320007
 1996 04 02 94374·130005
 1996 04 03 25374.529999
 1996 04 04 98374·989990
 1996 04 08 58374.529999
 1996 04 09 85369·250000
 1996 04 10 91367·779999
 1996 04 11 51363·670013
 1996 04 12 49364.260010
 1996 04 15 60367.269989
 1996 04 16 51369.260010
 1996 04 17 1369.000000
 1996 04 18 61368.970001
 1996 04 19 28370·450012
 1996 04 22 41372·459991
 1996 04 23 18373.609985
 1996 04 24 96374.690002
 1996 04 25 18375.410004
 1996 04 26 26376.609985
 1996 04 29 95375.980011
 1996 04 30 78375·920013
 1996 05 01 87377·149994
 1996 05 02 93376.329987
 1996 05 03 53372.989990
 1996 05 06 59371·170013
 1996 05 07 19369·390015
 1996 05 08 56370·179993
 1996 05 09 34371.739990
 1996 05 10 12375·239990
 1996 05 13 18380·119995
 1996 05 14 51382.940002
 1996 05 15 9384.570007
 1996 05 16 40383.500000
 1996 05 17 17385.049988
 1996 05 20 42387.179993
 1996 05 21 71388.320007
 1996 05 22 66389·309998
 1996 05 23 72390.579987
 1996 05 24 16389·850006
 1996 05 28 39389.929993
 1996 05 29 42386.329987
 1996 05 30 65386.200012
 1996 05 31 88386.429993
 1996 06 03 59384.390015
 1996 06 04 43386.309998
 1996 06 05 2389.290009
 1996 06 06 94390.339996
 1996 06 07 98386·279999
 1996 06 10 70386·130005
 1996 06 11 16387·760010
 1996 06 12 97386·519989
 1996 06 13 50384·859985
 1996 06 14 47383.529999
 1996 06 17 63382·739990
 1996 06 18 85381.809998
 1996 06 19 36380·799988
 1996 06 20 25380.220001
 1996 06 21 24380.339996
 1996 06 24 72382.619995
 1996 06 25 99382·470001
 1996 06 26 79380.899994
 1996 06 27 6380.399994
 1996 06 28 95383·200012
 1996 07 01 9385·519989
 1996 07 02 11385·519989
 1996 07 03 41384.230011
 1996 07 05 16383·059998
 1996 07 08 58375.079987
 1996 07 09 45373·890015
 1996 07 10 86373·630005
 1996 07 11 25372.820007
 1996 07 12 68367.299988
 1996 07 15 31366.380005
 1996 07 16 21357.660004
 1996 07 17 33360·579987
 1996 07 18 81365·640015
 1996 07 19 46365·290009
 1996 07 22 54362.450012
 1996 07 23 79361·079987
 1996 07 24 67355·209991
 1996 07 25 89357·869995
 1996 07 26 17360·260010
 1996 07 29 26360·269989
 1996 07 30 20359.489990
 1996 07 31 86362.309998
 1996 08 01 65368·079987
 1996 08 02 60375.059998
 1996 08 05 59375·630005
 1996 08 06 87375·130005
 1996 08 07 81376·429993
 1996 08 08 97376·429993
 1996 08 09 29376·869995
 1996 08 12 67376·820007
 1996 08 13 71376.809998
 1996 08 14 72375·190002
 1996 08 15 98376·250000
 1996 08 16 28377·470001
 1996 08 19 68377·640015
 1996 08 20 49377·489990
 1996 08 21 60376.779999
 1996 08 22 94379·899994
 1996 08 23 26379·899994
 1996 08 26 17378·369995
 1996 08 27 36378·540009
 1996 08 28 16379.260010
 1996 08 29 29378·339996
 1996 08 30 87374·869995
 1996 09 03 68372.989990
 1996 09 04 69373.519989
 1996 09 05 83373·459991
 1996 09 06 98374.589996
 1996 09 09 26377.279999
 1996 09 10 54378·239990
 1996 09 11 19379.410004
 1996 09 12 13382.380005
 1996 09 13 4387·010010
 1996 09 16 95389.660004
 1996 09 17 94389·549988
 1996 09 18 19388·470001
 1996 09 19 22388·529999
 1996 09 20 44390·260010
 1996 09 23 90390.260010
 1996 09 24 29392.119995
 1996 09 25 23390·890015
 1996 09 26 76392.910004
 1996 09 27 14391.410004
 1996 09 30 82393·149994
 1996 10 01 76392.559998
 1996 10 02 91395·470001
 1996 10 03 96395·660004
 1996 10 04 40399·239990
 1996 10 07 77400.359985
 1996 10 08 14401.010010
 1996 10 09 94399.190002
 1996 10 10 92396.309998
 1996 10 11 43398.209991
 1996 10 14 97400.579987
 1996 10 15 89402.269989
 1996 10 16 49399·940002
 1996 10 17 19401·769989
 1996 10 18 13402.799988
 1996 10 21 89404.119995
 1996 10 22 50401.700012
 1996 10 23 74399·519989
 1996 10 24 64400.209991
 1996 10 25 23398.239990
 1996 10 28 58398.739990
 1996 10 29 3396.739990
 1996 10 30 76396·809998
 1996 10 31 50398·880005
 1996 11 01 60400.000000
 1996 11 04 24399·290009
 1996 11 05 98403·179993
 1996 11 06 51408·630005
 1996 11 07 70411·170013
 1996 11 08 81411·839996
 1996 11 11 5412.839996
 1996 11 12 33413.380005
 1996 11 13 26412.790009
 1996 11 14 45415·000000
 1996 11 15 99417·709991
 1996 11 18 26415·899994
 1996 11 19 90417·250000
 1996 11 20 8419.670013
 1996 11 21 5418·880005
 1996 11 22 89420.739990
 1996 11 25 50425.179993
 1996 11 26 90427·579987
 1996 11 27 73425.160004
 1996 11 29 1426·049988
 1996 12 02 19425.750000
 1996 12 03 35428·750000
 1996 12 04 78422·470001
 1996 12 05 71422.239990
 1996 12 06 35420·489990
 1996 12 09 12423·390015
 1996 12 10 21425.250000
 1996 12 11 30422.279999
 1996 12 12 61420.600006
 1996 12 13 16413.119995
 1996 12 16 27413·769989
 1996 12 17 34410·130005
 1996 12 18 85413.339996
 1996 12 19 65419.940002
 1996 12 20 47424·519989
 1996 12 23 64421·950012
 1996 12 24 19422.200012
 1996 12 26 4424.880005
 1996 12 27 55426·010010
 1996 12 30 29426.690002
 1996 12 31 2424·609985
 1997 01 02  2420.170013
 1997 01 03  54422.480011
 1997 01 06  59425.309998
 1997 01 07  97425.570007
 1997 01 08  53426·820007
 1997 01 09  67427.880005
 1997 01 10  10429.059998
 1997 01 13  91430·549988
 1997 01 14  76435.160004
 1997 01 15  45434.709991
 1997 01 16  65435.420013
 1997 01 17  97437.709991
 1997 01 20  15439.989990
 1997 01 21  63441·839996
 1997 01 22  31443.260010
 1997 01 23  53447.790009
 1997 01 24  40439.359985
 1997 01 27  23435.260010
 1997 01 28  38437·809998
 1997 01 29  23435.350006
 1997 01 30  44441.109985
 1997 01 31  49444.820007
 1997 02 03  44442.760010
 1997 02 04  93443.200012
 1997 02 05  46444·850006
 1997 02 06  91438.500000
 1997 02 07  29443·339996
 1997 02 10  77444·730011
 1997 02 11  92441·950012
 1997 02 12  26448·899994
 1997 02 13  2454·220001
 1997 02 14  12454·149994
 1997 02 18  49456.029999
 1997 02 19  54456.950012
 1997 02 20  93454.559998
 1997 02 21  63449·940002
 1997 02 24  13452.540009
 1997 02 25  99453·709991
 1997 02 26  59453.739990
 1997 02 27  15449.920013
 1997 02 28  2444·119995
 1997 03 03  12444.000000
 1997 03 04  81446.299988
 1997 03 05  84447·850006
 1997 03 06  60448·989990
 1997 03 07  69451·290009
 1997 03 10  67453.910004
 1997 03 11  5454·549988
 1997 03 12  56452·959991
 1997 03 13  71449·049988
 1997 03 14  48444.739990
 1997 03 17  42443.000000
 1997 03 18  86443.709991
 1997 03 19  41440·209991
 1997 03 20  81437.250000
 1997 03 21  84437·839996
 1997 03 24  67439·220001
 1997 03 25  32443·000000
 1997 03 26  46441.670013
 1997 03 27  42440.730011
 1997 03 31  44431·119995
 1997 04 01  18423·380005
 1997 04 02  52422·339996
 1997 04 03  56417·660004
 1997 04 04  86422·109985
 1997 04 07  99426.390015
 1997 04 08  29427.239990
 1997 04 09  87429.079987
 1997 04 10  87425·549988
 1997 04 11  2422·940002
 1997 04 14  34414.799988
 1997 04 15  23420.170013
 1997 04 16  67424.019989
 1997 04 17  75426.829987
 1997 04 18  49426.089996
 1997 04 21  78425.630005
 1997 04 22  69427.769989
 1997 04 23  96429·649994
 1997 04 24  81430.850006
 1997 04 25  90426·510010
 1997 04 28  62426.890015
 1997 04 29  64437.630005
 1997 04 30  60442.529999
 1997 05 01  20442.609985
 1997 05 02  42449·420013
 1997 05 05  5459.299988
 1997 05 06  45460·179993
 1997 05 07  58457·720001
 1997 05 08  26458·220001
 1997 05 09  68457.739990
 1997 05 12  15462.859985
 1997 05 13  16462·859985
 1997 05 14  60464·420013
 1997 05 15  30465.190002
 1997 05 16  79465.970001
 1997 05 19  32462·029999
 1997 05 20  12465·119995
 1997 05 21  90467·809998
 1997 05 22  67465·579987
 1997 05 23  69469·329987
 1997 05 27  76471.200012
 1997 05 28  75471.250000
 1997 05 29  37470·220001
 1997 05 30  14472.010010
 1997 06 02  71472·299988
 1997 06 03  34472.220001
 1997 06 04  69469·690002
 1997 06 05  81471.529999
 1997 06 06  42476.559998
 1997 06 09  44479·380005
 1997 06 10  71481.579987
 1997 06 11  8481·690002
 1997 06 12  58488·440002
 1997 06 13  3493·609985
 1997 06 16  75493·760010
 1997 06 17  57495.390015
 1997 06 18  13494.000000
 1997 06 19  39497·500000
 1997 06 20  36498.190002
 1997 06 23  16496·500000
 1997 06 24  26495·250000
 1997 06 25  0497·640015
 1997 06 26  36493.109985
 1997 06 27  98493.989990
 1997 06 30  41493·640015
 1997 07 01  63493.739990
 1997 07 02  83498·799988
 1997 07 03  42505.309998
 1997 07 07  27508·000000
 1997 07 08  27506·690002
 1997 07 09  7508·329987
 1997 07 10  9505·760010
 1997 07 11  79507.890015
 1997 07 14  20509.309998
 1997 07 15  66511·649994
 1997 07 16  88518·450012
 1997 07 17  15517.369995
 1997 07 18  89514·479980
 1997 07 21  41505·750000
 1997 07 22  92515·650024
 1997 07 23  80519.320007
 1997 07 24  12519.440002
 1997 07 25  39521.469971
 1997 07 28  59520·340027
 1997 07 29  43520·150024
 1997 07 30  88526.489990
 1997 07 31  91528·489990
 1997 08 01  51527.469971
 1997 08 04  98526.739990
 1997 08 05  43527·809998
 1997 08 06  54532·309998
 1997 08 07  56533.400024
 1997 08 08  64526.869995
 1997 08 11  27519.030029
 1997 08 12  9521·780029
 1997 08 13  88518.679993
 1997 08 14  86516.020020
 1997 08 15  16513·679993
 1997 08 18  64507.299988
 1997 08 19  84514·270020
 1997 08 20  32521.400024
 1997 08 21  10521·479980
 1997 08 22  49514·650024
 1997 08 25  7517·450012
 1997 08 26  96513·890015
 1997 08 27  35511.290009
 1997 08 28  23511.500000
 1997 08 29  46508.119995
 1997 09 02  99517.640015
 1997 09 03  40522.059998
 1997 09 04  65521·150024
 1997 09 05  11524.570007
 1997 09 08  83523·659973
 1997 09 09  1525.419983
 1997 09 10  83523.030029
 1997 09 11  43516·469971
 1997 09 12  18519.700012
 1997 09 15  19521.929993
 1997 09 16  9530·729980
 1997 09 17  3532.580017
 1997 09 18  98536.590027
 1997 09 19  19533.979980
 1997 09 22  98538·409973
 1997 09 23  80536·049988
 1997 09 24  43537.869995
 1997 09 25  51531.799988
 1997 09 26  34531·570007
 1997 09 29  87535·419983
 1997 09 30  96536·229980
 1997 10 01  91536·890015
 1997 10 02  22539·320007
 1997 10 03  60547·039978
 1997 10 06  26546.729980
 1997 10 07  39551·250000
 1997 10 08  93551.340027
 1997 10 09  64548·020020
 1997 10 10  28546.219971
 1997 10 13  20547·739990
 1997 10 14  6547·369995
 1997 10 15  86545.739990
 1997 10 16  22547·409973
 1997 10 17  86538.059998
 1997 10 20  41537.320007
 1997 10 21  39546·309998
 1997 10 22  50546.510010
 1997 10 23  11544.820007
 1997 10 24  4539.900024
 1997 10 27  61529.679993
 1997 10 28  82516·710022
 1997 10 29  95524.099976
 1997 10 30  29517.559998
 1997 10 31  14516·130005
 1997 11 03  12526.659973
 1997 11 04  65528.219971
 1997 11 05  70532.690002
 1997 11 06  87529.849976
 1997 11 07  60527·210022
 1997 11 10  70525.119995
 1997 11 11  11520·890015
 1997 11 12  93518.369995
 1997 11 13  70513·369995
 1997 11 14  86520·429993
 1997 11 17  56530·710022
 1997 11 18  69529.650024
 1997 11 19  10528.770020
 1997 11 20  13536.440002
 1997 11 21  39538.130005
 1997 11 24  79536.900024
 1997 11 25  75531.780029
 1997 11 26  77533·190002
 1997 11 28  16535.119995
 1997 12 01  10543·210022
 1997 12 02  84543·729980
 1997 12 03  28546·020020
 1997 12 04  68548.049988
 1997 12 05  75549.640015
 1997 12 08  81549·840027
 1997 12 09  41548.760010
 1997 12 10  3544·979980
 1997 12 11  11541.049988
 1997 12 12  35535·890015
 1997 12 15  17536.349976
 1997 12 16  51540·520020
 1997 12 17  83541·520020
 1997 12 18  41537.820007
 1997 12 19  81532.059998
 1997 12 22  69533.559998
 1997 12 23  78532·340027
 1997 12 24  17527·059998
 1997 12 26  84525·570007
 1997 12 29  39532·830017
 1997 12 30  8542.309998
 1997 12 31  8545·520020
 1998 01 02 1544·479980
 1998 01 05 68548.489990
 1998 01 06 12545.760010
 1998 01 07 83539.890015
 1998 01 08 33537·729980
 1998 01 09 87533·400024
 1998 01 12 52522.039978
 1998 01 13 36529.799988
 1998 01 14 4533.500000
 1998 01 15 53533.440002
 1998 01 16 17537.429993
 1998 01 20 86544.729980
 1998 01 21 65544·260010
 1998 01 22 48540.989990
 1998 01 23 19538·760010
 1998 01 26 77536·250000
 1998 01 27 92539.890015
 1998 01 28 78543.849976
 1998 01 29 95551.080017
 1998 01 30 78548.820007
 1998 02 02 85557·239990
 1998 02 03 75559.179993
 1998 02 04 10561.169983
 1998 02 05 84563·950012
 1998 02 06 69563.570007
 1998 02 09 95564.830017
 1998 02 10 51568.950012
 1998 02 11 14568.719971
 1998 02 12 95571.260010
 1998 02 13 20570.380005
 1998 02 17 31572·820007
 1998 02 18 11574.719971
 1998 02 19 38575·169983
 1998 02 20 57575·580017
 1998 02 23 87578·030029
 1998 02 24 46577.909973
 1998 02 25 98581.280029
 1998 02 26 37583.359985
 1998 02 27 83584.760010
 1998 03 02 11586·150024
 1998 03 03 2584.679993
 1998 03 04 18584·679993
 1998 03 05 7582·630005
 1998 03 06 27586.770020
 1998 03 09 98588·109985
 1998 03 10 80591.340027
 1998 03 11 71594.469971
 1998 03 12 37595·669983
 1998 03 13 64597·890015
 1998 03 16 30599·840027
 1998 03 17 13600·510010
 1998 03 18 11603·210022
 1998 03 19 98605.559998
 1998 03 20 0610.580017
 1998 03 23 96610.250000
 1998 03 24 42613·450012
 1998 03 25 27616·859985
 1998 03 26 47613.250000
 1998 03 27 8613·969971
 1998 03 30 50609.840027
 1998 03 31 1615·659973
 1998 04 01 53615·849976
 1998 04 02 62621·869995
 1998 04 03 79624·409973
 1998 04 06 95627.039978
 1998 04 07 23620.989990
 1998 04 08 96616·119995
 1998 04 09 98616.190002
 1998 04 13 9616.049988
 1998 04 14 89619·599976
 1998 04 15 73621.940002
 1998 04 16 1621.640015
 1998 04 17 70623·119995
 1998 04 20 9624·429993
 1998 04 21 80626.909973
 1998 04 22 8628·460022
 1998 04 23 27627.210022
 1998 04 24 63622·690002
 1998 04 27 31614·559998
 1998 04 28 62607.119995
 1998 04 29 56609·580017
 1998 04 30 59619.520020
 1998 05 01 63621·369995
 1998 05 04 32626·409973
 1998 05 05 57622·210022
 1998 05 06 28620.369995
 1998 05 07 39613·590027
 1998 05 08 14616·299988
 1998 05 11 56620·299988
 1998 05 12 27617.059998
 1998 05 13 48620·150024
 1998 05 14 25620·809998
 1998 05 15 3618·179993
 1998 05 18 37614.549988
 1998 05 19 2615·039978
 1998 05 20 11616·549988
 1998 05 21 73618·940002
 1998 05 22 65615·150024
 1998 05 26 38614·539978
 1998 05 27 39602.340027
 1998 05 28 66604.820007
 1998 05 29 43607.349976
 1998 06 01 21603·979980
 1998 06 02 5603.700012
 1998 06 03 9602·890015
 1998 06 04 27601·960022
 1998 06 05 37610.969971
 1998 06 08 28614.429993
 1998 06 09 52614·809998
 1998 06 10 99616.760010
 1998 06 11 99610.890015
 1998 06 12 51601·799988
 1998 06 15 69601·799988
 1998 06 16 65595·960022
 1998 06 17 47608.750000
 1998 06 18 44606·869995
 1998 06 19 62607·150024
 1998 06 22 58606.619995
 1998 06 23 41612·469971
 1998 06 24 0619.890015
 1998 06 25 55623.780029
 1998 06 26 34620·700012
 1998 06 29 71625·460022
 1998 06 30 40623·789978
 1998 07 01 0627·950012
 1998 07 02 74627.950012
 1998 07 06 49632.419983
 1998 07 07 7633.679993
 1998 07 08 71637.489990
 1998 07 09 85637·369995
 1998 07 10 13637·239990
 1998 07 13 70637.359985
 1998 07 14 69643.340027
 1998 07 15 99644·510010
 1998 07 16 26646·200012
 1998 07 17 24648·169983
 1998 07 20 19649.200012
 1998 07 21 72648·179993
 1998 07 22 76636.979980
 1998 07 23 87635·179993
 1998 07 24 72626.679993
 1998 07 27 86623·280029
 1998 07 28 76623·280029
 1998 07 29 5618·640015
 1998 07 30 3620·650024
 1998 07 31 48620.880005
 1998 08 03 63608·820007
 1998 08 04 44607.570007
 1998 08 05 13588·159973
 1998 08 06 90591·780029
 1998 08 07 1600.080017
 1998 08 10 1594.520020
 1998 08 11 26590·200012
 1998 08 12 67589.989990
 1998 08 13 77593.200012
 1998 08 14 95589·400024
 1998 08 17 93588.510010
 1998 08 18 62598.140015
 1998 08 19 5600.520020
 1998 08 20 68595·309998
 1998 08 21 90591·130005
 1998 08 24 81591.119995
 1998 08 25 22596.460022
 1998 08 26 91588.840027
 1998 08 27 17582.719971
 1998 08 28 56564·780029
 1998 08 31 91554·549988
 1998 09 01 57535.840027
 1998 09 02 0543.640015
 1998 09 03 44532·700012
 1998 09 04 99531·809998
 1998 09 08 87549·219971
 1998 09 09 88550·390015
 1998 09 10 26539·830017
 1998 09 11 61540.770020
 1998 09 14 23555·890015
 1998 09 15 58555·849976
 1998 09 16 8560·669983
 1998 09 17 13560·549988
 1998 09 18 35550.479980
 1998 09 21 9552·090027
 1998 09 22 23556·760010
 1998 09 23 19573.530029
 1998 09 24 17573.590027
 1998 09 25 67565.159973
 1998 09 28 28570.570007
 1998 09 29 67567.119995
 1998 09 30 88563·799988
 1998 10 01 82548.729980
 1998 10 02 2539.940002
 1998 10 05 69538.900024
 1998 10 06 93539.080017
 1998 10 07 30530·719971
 1998 10 08 55517.390015
 1998 10 09 63522.780029
 1998 10 12 1537·289978
 1998 10 13 11531·919983
 1998 10 14 16538·590027
 1998 10 15 13558·580017
 1998 10 16 5564.929993
 1998 10 19 51568.450012
 1998 10 20 43580·049988
 1998 10 21 6573.719971
 1998 10 22 25578·109985
 1998 10 23 0577·429993
 1998 10 26 17579·669983
 1998 10 27 54583.030029
 1998 10 28 5575.659973
 1998 10 29 33583.010010
 1998 10 30 45592.409973
 1998 11 02 97599.289978
 1998 11 03 14599.950012
 1998 11 04 51606·789978
 1998 11 05 59610·809998
 1998 11 06 96614·909973
 1998 11 09 47614.799988
 1998 11 10 78611.349976
 1998 11 11 15612·099976
 1998 11 12 40606.280029
 1998 11 13 22606·359985
 1998 11 16 67612·320007
 1998 11 17 95618·059998
 1998 11 18 41615.919983
 1998 11 19 83621·340027
 1998 11 20 91625.140015
 1998 11 23 5637.440002
 1998 11 24 38639.059998
 1998 11 25 0637·179993
 1998 11 27 51640.219971
 1998 11 30 78640·250000
 1998 12 01 93631.270020
 1998 12 02 67631.150024
 1998 12 03 73632.809998
 1998 12 04 69632.780029
 1998 12 07 95638·549988
 1998 12 08 3641·479980
 1998 12 09 7636·979980
 1998 12 10 60636·010010
 1998 12 11 55626·809998
 1998 12 14 52625.760010
 1998 12 15 29623.150024
 1998 12 16 59625.229980
 1998 12 17 13632.340027
 1998 12 18 83637.260010
 1998 12 21 38648.429993
 1998 12 22 97647.820007
 1998 12 23 30657·820007
 1998 12 24 91658·020020
 1998 12 28 61660·020020
 1998 12 29 29665·250000
 1998 12 30 96667·130005
 1998 12 31 94667·080017
 1999 01 04  47672.929993
 1999 01 05  39671.219971
 1999 01 06  22684·940002
 1999 01 07  37684.820007
 1999 01 08  72689.150024
 1999 01 11  33688.280029
 1999 01 12  46683.309998
 1999 01 13  89674.010010
 1999 01 14  37668.669983
 1999 01 15  41671.179993
 1999 01 19  32676.869995
 1999 01 20  44686·869995
 1999 01 21  66677.719971
 1999 01 22  22666·549988
 1999 01 25  67664.989990
 1999 01 26  21674·380005
 1999 01 27  11679.440002
 1999 01 28  56680.229980
 1999 01 29  65687.080017
 1999 02 01  64688.969971
 1999 02 02  46683.789978
 1999 02 03  50684.659973
 1999 02 04  63683.280029
 1999 02 05  42672.479980
 1999 02 08  72668·890015
 1999 02 09  36666.760010
 1999 02 10  23656·760010
 1999 02 11  50670·580017
 1999 02 12  14670·580017
 1999 02 16  71669.289978
 1999 02 17  35666.659973
 1999 02 18  7661·130005
 1999 02 19  23665.989990
 1999 02 22  35678·429993
 1999 02 23  10682·609985
 1999 02 24  56684.590027
 1999 02 25  74669.630005
 1999 02 26  37665.770020
 1999 03 01  87662·309998
 1999 03 02  67667.960022
 1999 03 03  68659·780029
 1999 03 04  7666·190002
 1999 03 05  29679.979980
 1999 03 08  35683·890015
 1999 03 09  29689.380005
 1999 03 10  2685.729980
 1999 03 11  23694.969971
 1999 03 12  77694.030029
 1999 03 15  9694.880005
 1999 03 16  3697.020020
 1999 03 17  83694.400024
 1999 03 18  39699.200012
 1999 03 19  83702.020020
 1999 03 22  18691·570007
 1999 03 23  45687.849976
 1999 03 24  90673.799988
 1999 03 25  51685.090027
 1999 03 26  78685.080017
 1999 03 29  74696·270020
 1999 03 30  23695·729980
 1999 03 31  38697·539978
 1999 04 01  39688.840027
 1999 04 05  57701.549988
 1999 04 06  58704.229980
 1999 04 07  95705·169983
 1999 04 08  84711·700012
 1999 04 09  7715·679993
 1999 04 12  39720·419983
 1999 04 13  97723.390015
 1999 04 14  18721·760010
 1999 04 15  62709.869995
 1999 04 16  35706·729980
 1999 04 19  45714·789978
 1999 04 20  74697.789978
 1999 04 21  84714.289978
 1999 04 22  40725·140015
 1999 04 23  64727·659973
 1999 04 26  8728·469971
 1999 04 27  62732·669983
 1999 04 28  74730·590027
 1999 04 29  4725·320007
 1999 04 30  2724.090027
 1999 05 03  9724·820007
 1999 05 04  80725.280029
 1999 05 05  41721.770020
 1999 05 06  63722·229980
 1999 05 07  61720·900024
 1999 05 10  27724.659973
 1999 05 11  75729.479980
 1999 05 12  21733.969971
 1999 05 13  84739.140015
 1999 05 14  11734.619995
 1999 05 17  32719·659973
 1999 05 18  34722·380005
 1999 05 19  63722.619995
 1999 05 20  49726.280029
 1999 05 21  62721.609985
 1999 05 24  84717.669983
 1999 05 25  12708·109985
 1999 05 26  87701.239990
 1999 05 27  40701.239990
 1999 05 28  76701·719971
 1999 06 01  69700·770020
 1999 06 02  92698·159973
 1999 06 03  67701.669983
 1999 06 04  44713.119995
 1999 06 07  97717·979980
 1999 06 08  60717·400024
 1999 06 09  68712.599976
 1999 06 10  42709.179993
 1999 06 11  84705.070007
 1999 06 14  10699.039978
 1999 06 15  94703.340027
 1999 06 16  53714·650024
 1999 06 17  43720·429993
 1999 06 18  85720.859985
 1999 06 21  20723·729980
 1999 06 22  84725.090027
 1999 06 23  11717·049988
 1999 06 24  54716·090027
 1999 06 25  46713.609985
 1999 06 28  66715·710022
 1999 06 29  51725·549988
 1999 06 30  13736·739990
 1999 07 01  97740.520020
 1999 07 02  56745·070007
 1999 07 06  52752·229980
 1999 07 07  80746.140015
 1999 07 08  25749.789978
 1999 07 09  36750·369995
 1999 07 12  25752·479980
 1999 07 13  99748·520020
 1999 07 14  4749·289978
 1999 07 15  12755.000000
 1999 07 16  10758·969971
 1999 07 19  39759.780029
 1999 07 20  36752.809998
 1999 07 21  15741·919983
 1999 07 22  69738.739990
 1999 07 23  95732.789978
 1999 07 26  44727·570007
 1999 07 27  3732.159973
 1999 07 28  90732.780029
 1999 07 29  85730.349976
 1999 07 30  80722.330017
 1999 08 02  57719·929993
 1999 08 03  85715·349976
 1999 08 04  54709.849976
 1999 08 05  19701·450012
 1999 08 06  83703·000000
 1999 08 09  93696.969971
 1999 08 10  71692·340027
 1999 08 11  62694.270020
 1999 08 12  14700.229980
 1999 08 13  77708.130005
 1999 08 16  30710·210022
 1999 08 17  33716.679993
 1999 08 18  6716·679993
 1999 08 19  24711·020020
 1999 08 20  50712.559998
 1999 08 23  84724·650024
 1999 08 24  40730·510010
 1999 08 25  47734.429993
 1999 08 26  75733·349976
 1999 08 27  89727·119995
 1999 08 30  24718·940002
 1999 08 31  84709.489990
 1999 09 01  75709·559998
 1999 09 02  50709·440002
 1999 09 03  88723.280029
 1999 09 07  99725·219971
 1999 09 08  43722.450012
 1999 09 09  90718.520020
 1999 09 10  90724·010010
 1999 09 13  78721.150024
 1999 09 14  99716·950012
 1999 09 15  62719.250000
 1999 09 16  12705·469971
 1999 09 17  36712.640015
 1999 09 20  88713·539978
 1999 09 21  39711.630005
 1999 09 22  59701.409973
 1999 09 23  9701·679993
 1999 09 24  77683·690002
 1999 09 27  24690·960022
 1999 09 28  63685·039978
 1999 09 29  60687·530029
 1999 09 30  61688.640015
 1999 10 01  40684·799988
 1999 10 04  82694.989990
 1999 10 05  79701·510010
 1999 10 06  59706·530029
 1999 10 07  39708.159973
 1999 10 08  96710.690002
 1999 10 11  76713.119995
 1999 10 12  16711·960022
 1999 10 13  95699·539978
 1999 10 14  13687·580017
 1999 10 15  91685·179993
 1999 10 18  0669.359985
 1999 10 19  9682·460022
 1999 10 20  64686.679993
 1999 10 21  87686.679993
 1999 10 22  7696·489990
 1999 10 25  7692·950012
 1999 10 26  5694·710022
 1999 10 27  50692·239990
 1999 10 28  54714·599976
 1999 10 29  39731.250000
 1999 11 01  19729.510010
 1999 11 02  94730.690002
 1999 11 03  86727·090027
 1999 11 04  80732·520020
 1999 11 05  11742·440002
 1999 11 08  58740·640015
 1999 11 09  72742.010010
 1999 11 10  31739.880005
 1999 11 11  14740·950012
 1999 11 12  2748.169983
 1999 11 15  6749·359985
 1999 11 16  17760.799988
 1999 11 17  85762.559998
 1999 11 18  17764.280029
 1999 11 19  8764·580017
 1999 11 22  89764.669983
 1999 11 23  4764·549988
 1999 11 24  14760.719971
 1999 11 26  21764.309998
 1999 11 29  21760.369995
 1999 11 30  79756·729980
 1999 12 01  32751.539978
 1999 12 02  15757·809998
 1999 12 03  15777.479980
 1999 12 06  41771.169983
 1999 12 07  33768.349976
 1999 12 08  84764·659973
 1999 12 09  95767·010010
 1999 12 10  46766·969971
 1999 12 13  5766.369995
 1999 12 14  47764.299988
 1999 12 15  12761.090027
 1999 12 16  78763·719971
 1999 12 17  61769.570007
 1999 12 20  48768·789978
 1999 12 21  42773·289978
 1999 12 22  41776·000000
 1999 12 23  40787.190002
 1999 12 27  57787.830017
 1999 12 28  85787·450012
 1999 12 29  68790·440002
 1999 12 30  3794·270020
 1999 12 31  66794·380005
 2000 01 03 65798·419983
 2000 01 04 15786·270020
 2000 01 05 39762·210022
 2000 01 06 96761·960022
 2000 01 07 35777·250000
 2000 01 10 64792·429993
 2000 01 11 60789.760010
 2000 01 12 91780·340027
 2000 01 13 68788·010010
 2000 01 14 22799.299988
 2000 01 18 5795.640015
 2000 01 19 20796.090027
 2000 01 20 66799.559998
 2000 01 21 20794.809998
 2000 01 24 37797.340027
 2000 01 25 77774·229980
 2000 01 26 53775.119995
 2000 01 27 15778.679993
 2000 01 28 43767.260010
 2000 01 31 80761·739990
 2000 02 01 81772.130005
 2000 02 02 88777.489990
 2000 02 03 36781.460022
 2000 02 04 75787.169983
 2000 02 07 24782.830017
 2000 02 08 47791.880005
 2000 02 09 55793.619995
 2000 02 10 31782·530029
 2000 02 11 83780·200012
 2000 02 14 23769.479980
 2000 02 15 61775·229980
 2000 02 16 41775·250000
 2000 02 17 84773·969971
 2000 02 18 72770·070007
 2000 02 22 43753.119995
 2000 02 23 24762·530029
 2000 02 24 76761·820007
 2000 02 25 76762·799988
 2000 02 28 15761·289978
 2000 02 29 26768.479980
 2000 03 01 36778.000000
 2000 03 02 42778·690002
 2000 03 03 12792.390015
 2000 03 06 14793·890015
 2000 03 07 63790.049988
 2000 03 08 1773.880005
 2000 03 09 0789.940002
 2000 03 10 83796·969971
 2000 03 13 82786.650024
 2000 03 14 10785.159973
 2000 03 15 65777·010010
 2000 03 16 53810.460022
 2000 03 17 45820.330017
 2000 03 20 51816·580017
 2000 03 21 20823.750000
 2000 03 22 67833·750000
 2000 03 23 27847.380005
 2000 03 24 31858·479980
 2000 03 27 3849.419983
 2000 03 28 94843·429993
 2000 03 29 28837.640015
 2000 03 30 80833.849976
 2000 03 31 78835.200012
 2000 04 03 29829.309998
 2000 04 04 73833.000000
 2000 04 05 56825.570007
 2000 04 06 31829·380005
 2000 04 07 91834.119995
 2000 04 10 14838·229980
 2000 04 11 40826·559998
 2000 04 12 77823·049988
 2000 04 13 24805.950012
 2000 04 14 24784·989990
 2000 04 17 39761·739990
 2000 04 18 52785·960022
 2000 04 19 97790.409973
 2000 04 20 5782·940002
 2000 04 24 84780.710022
 2000 04 25 20804·150024
 2000 04 26 4807·450012
 2000 04 27 82800·869995
 2000 04 28 33805·190002
 2000 05 01 69812.530029
 2000 05 02 65806.070007
 2000 05 03 6791.429993
 2000 05 04 66779·669983
 2000 05 05 11788·549988
 2000 05 08 23786·900024
 2000 05 09 51784·280029
 2000 05 10 91773.309998
 2000 05 11 85770.159973
 2000 05 12 47781.890015
 2000 05 15 18792.570007
 2000 05 16 39803.130005
 2000 05 17 53801.090027
 2000 05 18 33795·919983
 2000 05 19 34783.270020
 2000 05 22 67767.679993
 2000 05 23 3764.780029
 2000 05 24 98760.270020
 2000 05 25 47767.320007
 2000 05 26 56755·469971
 2000 05 30 48775.400024
 2000 05 31 87782·229980
 2000 06 01 33791.700012
 2000 06 02 13812·929993
 2000 06 05 26811.650024
 2000 06 06 70808·809998
 2000 06 07 93807·849976
 2000 06 08 69809.549988
 2000 06 09 99808·520020
 2000 06 12 40803·849976
 2000 06 13 53805·099976
 2000 06 14 82812·559998
 2000 06 15 57810·359985
 2000 06 16 16810·750000
 2000 06 19 62816.299988
 2000 06 20 33817·299988
 2000 06 21 11814.830017
 2000 06 22 43813·359985
 2000 06 23 95802.359985
 2000 06 26 28799·750000
 2000 06 27 0802·070007
 2000 06 28 90803·989990
 2000 06 29 55798·789978
 2000 06 30 0796.539978
 2000 07 03 86804.809998
 2000 07 05 51804·440002
 2000 07 06 64799.900024
 2000 07 07 4813·179993
 2000 07 10 57814·570007
 2000 07 11 44815.909973
 2000 07 12 75821.210022
 2000 07 13 23825.530029
 2000 07 14 26830.409973
 2000 07 17 15834·599976
 2000 07 18 63831·419983
 2000 07 19 63820.669983
 2000 07 20 32824.659973
 2000 07 21 32822·270020
 2000 07 24 27815.549988
 2000 07 25 56808.559998
 2000 07 26 37806.539978
 2000 07 27 90799.789978
 2000 07 28 94793·570007
 2000 07 31 58782.979980
 2000 08 01 28787.169983
 2000 08 02 7791.260010
 2000 08 03 13792.190002
 2000 08 04 52799.130005
 2000 08 07 19807.929993
 2000 08 08 28809·489990
 2000 08 09 60813·159973
 2000 08 10 43804·489990
 2000 08 11 48804·989990
 2000 08 14 22814.409973
 2000 08 15 36815.659973
 2000 08 16 63817·549988
 2000 08 17 77819.770020
 2000 08 18 83820·590027
 2000 08 21 66822.849976
 2000 08 22 69825.809998
 2000 08 23 95826·039978
 2000 08 24 30829.469971
 2000 08 25 0831.469971
 2000 08 28 43837·090027
 2000 08 29 14833·369995
 2000 08 30 7831·979980
 2000 08 31 13842.289978
 2000 09 01 91845.690002
 2000 09 05 72841.469971
 2000 09 06 84835.169983
 2000 09 07 7832.359985
 2000 09 08 45831.419983
 2000 09 11 32832.299988
 2000 09 12 54827·169983
 2000 09 13 6821.820007
 2000 09 14 62827·530029
 2000 09 15 82820.909973
 2000 09 18 37812·849976
 2000 09 19 60808.200012
 2000 09 20 22807.989990
 2000 09 21 35804.809998
 2000 09 22 77803.520020
 2000 09 25 46809.969971
 2000 09 26 34803.940002
 2000 09 27 29798.510010
 2000 09 28 43811·989990
 2000 09 29 64811·030029
 2000 10 02 28803.690002
 2000 10 03 26804·549988
 2000 10 04 29794·849976
 2000 10 05 38797.820007
 2000 10 06 61795.500000
 2000 10 09 15776·719971
 2000 10 10 55776.599976
 2000 10 11 20762·599976
 2000 10 12 15756.710022
 2000 10 13 9756.929993
 2000 10 16 64761.760010
 2000 10 17 84762·710022
 2000 10 18 96747·299988
 2000 10 19 45765.039978
 2000 10 20 25776.960022
 2000 10 23 32777.030029
 2000 10 24 36781.619995
 2000 10 25 85770·739990
 2000 10 26 33757.150024
 2000 10 27 88763·140015
 2000 10 30 92772·409973
 2000 10 31 19788.719971
 2000 11 01 7788.559998
 2000 11 02 3792·270020
 2000 11 03 45793.909973
 2000 11 06 60796.650024
 2000 11 07 91793.989990
 2000 11 08 53794.929993
 2000 11 09 2777.770020
 2000 11 10 43771·260010
 2000 11 13 54751.940002
 2000 11 14 37764.469971
 2000 11 15 95769·219971
 2000 11 16 34768·030029
 2000 11 17 91761.250000
 2000 11 20 81750·909973
 2000 11 21 80740.150024
 2000 11 22 19735.380005
 2000 11 24 19734·900024
 2000 11 27 36745·659973
 2000 11 28 38742.020020
 2000 11 29 12734.880005
 2000 11 30 85728.929993
 2000 12 01 76727.140015
 2000 12 04 78725·140015
 2000 12 05 51751·869995
 2000 12 06 56753·140015
 2000 12 07 3740.469971
 2000 12 08 29758.130005
 2000 12 11 97765·960022
 2000 12 12 27762·000000
 2000 12 13 42763.070007
 2000 12 14 49747.340027
 2000 12 15 40734·890015
 2000 12 18 16732.109985
 2000 12 19 42738·359985
 2000 12 20 20715·739990
 2000 12 21 92702.219971
 2000 12 22 69715.419983
 2000 12 26 80720.650024
 2000 12 27 47730·059998
 2000 12 28 91735·210022
 2000 12 29 55737·940002
 2001 01 02  56725.750000
 2001 01 03  64738·130005
 2001 01 04  0738·940002
 2001 01 05  66729.219971
 2001 01 08  95707.950012
 2001 01 09  25715.169983
 2001 01 10  7719.130005
 2001 01 11  23730.760010
 2001 01 12  47732·409973
 2001 01 16  14729.739990
 2001 01 17  24741·390015
 2001 01 18  70741·849976
 2001 01 19  89744·369995
 2001 01 22  36741.780029
 2001 01 23  90748·289978
 2001 01 24  76753·049988
 2001 01 25  20750.580017
 2001 01 26  24744·559998
 2001 01 29  67750.140015
 2001 01 30  34755·809998
 2001 01 31  66759.820007
 2001 02 01  33753.210022
 2001 02 02  44754.330017
 2001 02 05  65741.690002
 2001 02 06  76747·609985
 2001 02 07  46741·729980
 2001 02 08  33740.609985
 2001 02 09  12730.359985
 2001 02 12  28729.619995
 2001 02 13  69733.859985
 2001 02 14  72723.729980
 2001 02 15  44731.679993
 2001 02 16  20729.130005
 2001 02 20  34719.030029
 2001 02 21  24704·770020
 2001 02 22  56691·510010
 2001 02 23  79687·369995
 2001 02 26  98697.599976
 2001 02 27  77699.070007
 2001 02 28  67693·280029
 2001 03 01  55681.349976
 2001 03 02  41687·690002
 2001 03 05  44683.299988
 2001 03 06  20696.450012
 2001 03 07  22694.330017
 2001 03 08  72694·820007
 2001 03 09  62692·919983
 2001 03 12  85675.940002
 2001 03 13  82657.619995
 2001 03 14  20657.500000
 2001 03 15  95649.789978
 2001 03 16  57643.539978
 2001 03 19  60643·109985
 2001 03 20  44647.450012
 2001 03 21  31630·090027
 2001 03 22  53616.250000
 2001 03 23  7625.729980
 2001 03 26  25636·130005
 2001 03 27  82647·690002
 2001 03 28  19647.260010
 2001 03 29  97636.150024
 2001 03 30  68636.599976
 2001 04 02  86639.049988
 2001 04 03  24626·200012
 2001 04 04  31609.479980
 2001 04 05  7629·090027
 2001 04 06  6629.090027
 2001 04 09  61625·729980
 2001 04 10  34641.729980
 2001 04 11  97647·450012
 2001 04 12  31647·789978
 2001 04 16  50647·780029
 2001 04 17  57652.200012
 2001 04 18  21682·650024
 2001 04 19  72686·280029
 2001 04 20  34686·270020
 2001 04 23  76680·239990
 2001 04 24  84674·510010
 2001 04 25  68674·359985
 2001 04 26  84683.450012
 2001 04 27  90686·570007
 2001 04 30  19696.400024
 2001 05 01  82695·309998
 2001 05 02  93699·440002
 2001 05 03  26697·030029
 2001 05 04  82696.229980
 2001 05 07  1698.309998
 2001 05 08  81696·489990
 2001 05 09  32693·309998
 2001 05 10  55696·590027
 2001 05 11  39691·719971
 2001 05 14  91685·559998
 2001 05 15  86690·280029
 2001 05 16  44705·950012
 2001 05 17  33712.280029
 2001 05 18  92710.250000
 2001 05 21  87722.849976
 2001 05 22  82724·940002
 2001 05 23  47721.460022
 2001 05 24  80712·590027
 2001 05 25  60712·179993
 2001 05 29  24704·489990
 2001 05 30  67697.700012
 2001 05 31  72693.989990
 2001 06 01  56696.349976
 2001 06 04  52697.890015
 2001 06 05  8709.429993
 2001 06 06  13708·200012
 2001 06 07  51704.900024
 2001 06 08  74704.799988
 2001 06 11  7697.960022
 2001 06 12  73694.750000
 2001 06 13  44694·640015
 2001 06 14  20684·599976
 2001 06 15  26672.890015
 2001 06 18  45673.010010
 2001 06 19  62675·349976
 2001 06 20  47674.710022
 2001 06 21  55682.539978
 2001 06 22  48681·190002
 2001 06 25  54677.210022
 2001 06 26  37671.729980
 2001 06 27  4671.969971
 2001 06 28  27680·809998
 2001 06 29  96683·380005
 2001 07 02  97683·770020
 2001 07 03  14681.750000
 2001 07 05  51680.299988
 2001 07 06  88671·960022
 2001 07 09  58661·690002
 2001 07 10  45662.780029
 2001 07 11  13651·739990
 2001 07 12  56665.849976
 2001 07 13  77670.260010
 2001 07 16  87670.830017
 2001 07 17  34668.219971
 2001 07 18  50667.929993
 2001 07 19  36673.159973
 2001 07 20  53667·770020
 2001 07 23  57667·919983
 2001 07 24  46655·049988
 2001 07 25  40652.960022
 2001 07 26  79661·309998
 2001 07 27  51664.510010
 2001 07 30  44664.169983
 2001 07 31  22671.630005
 2001 08 01  29672·179993
 2001 08 02  10674·489990
 2001 08 03  69671·200012
 2001 08 06  39668.070007
 2001 08 07  91663·669983
 2001 08 08  54663.250000
 2001 08 09  71650·859985
 2001 08 10  72655·510010
 2001 08 13  78656.609985
 2001 08 14  27659·179993
 2001 08 15  27655.489990
 2001 08 16  27649.989990
 2001 08 17  27649·989990
 2001 08 20  98644·239990
 2001 08 21  36648.869995
 2001 08 22  37642·650024
 2001 08 23  2644.020020
 2001 08 24  61651.349976
 2001 08 27  23652.679993
 2001 08 28  58648·900024
 2001 08 29  91642.130005
 2001 08 30  35634·210022
 2001 08 31  41629.260010
 2001 09 04  71636·690002
 2001 09 05  5626.219971
 2001 09 06  64623.179993
 2001 09 07  62609.750000
 2001 09 10  84603.679993
 2001 09 17  84601.179993
 2001 09 18  18574.510010
 2001 09 19  89570.049988
 2001 09 20  27557.489990
 2001 09 21  90540.080017
 2001 09 24  90552.169983
 2001 09 25  46556·820007
 2001 09 26  58558·080017
 2001 09 27  11556.900024
 2001 09 28  0569.530029
 2001 10 01  84569·530029
 2001 10 02  58573.799988
 2001 10 03  60587·750000
 2001 10 04  92593·070007
 2001 10 05  78585·880005
 2001 10 08  34585.429993
 2001 10 09  74581·289978
 2001 10 10  35591·530029
 2001 10 11  29602.179993
 2001 10 12  18601·659973
 2001 10 15  17598·179993
 2001 10 16  23604.190002
 2001 10 17  61607.289978
 2001 10 18  65590.500000
 2001 10 19  77589·700012
 2001 10 22  76597·640015
 2001 10 23  26602.130005
 2001 10 24  58597·270020
 2001 10 25  66603·390015
 2001 10 26  36608·739990
 2001 10 29  99605·869995
 2001 10 30  4591.679993
 2001 10 31  23589.739990
 2001 11 01  75595.229980
 2001 11 02  80597.190002
 2001 11 05  34606·179993
 2001 11 06  9613·219971
 2001 11 07  85617·419983
 2001 11 08  94621.809998
 2001 11 09  4614.200012
 2001 11 12  14613.789978
 2001 11 13  86623·830017
 2001 11 14  93628·900024
 2001 11 15  96628.659973
 2001 11 16  50626·679993
 2001 11 19  22631.520020
 2001 11 20  50631.940002
 2001 11 21  18626.359985
 2001 11 23  54631.239990
 2001 11 26  62635.570007
 2001 11 27  68638.770020
 2001 11 28  0631·729980
 2001 11 29  91627.140015
 2001 11 30  0628.500000
 2001 12 03  70626.150024
 2001 12 04  99629.799988
 2001 12 05  47645·960022
 2001 12 06  56646.270020
 2001 12 07  8643·039978
 2001 12 10  98638.570007
 2001 12 11  35634.640015
 2001 12 12  73629.719971
 2001 12 13  57627.219971
 2001 12 14  1622.039978
 2001 12 17  94627·200012
 2001 12 18  21632.010010
 2001 12 19  17635.859985
 2001 12 20  42634·809998
 2001 12 21  87632.669983
 2001 12 24  94633·140015
 2001 12 26  13639.429993
 2001 12 27  77638.859985
 2001 12 28  0642.919983
 2001 12 31  11641.219971
 2002 01 02 97637.270020
 2002 01 03 87643.700012
 2002 01 04 48649.969971
 2002 01 07 16650·619995
 2002 01 08 43644·840027
 2002 01 09 79649·450012
 2002 01 10 68641·190002
 2002 01 11 78641.049988
 2002 01 14 52633.929993
 2002 01 15 84634·630005
 2002 01 16 22633.159973
 2002 01 17 91629·520020
 2002 01 18 49629.500000
 2002 01 22 61626·580017
 2002 01 23 0625·109985
 2002 01 24 75629.979980
 2002 01 25 85629·119995
 2002 01 28 89629.700012
 2002 01 29 13629·840027
 2002 01 30 74617.309998
 2002 01 31 35625·599976
 2002 02 01 75625·599976
 2002 02 04 99621.270020
 2002 02 05 57610.340027
 2002 02 06 99606·429993
 2002 02 07 52604·640015
 2002 02 08 22606·900024
 2002 02 11 17615.239990
 2002 02 12 3616·080017
 2002 02 13 76620.169983
 2002 02 14 70622·609985
 2002 02 15 75618·059998
 2002 02 19 97610.989990
 2002 02 20 29607.570007
 2002 02 21 54609·080017
 2002 02 22 74604·919983
 2002 02 25 57614·599976
 2002 02 26 16616·250000
 2002 02 27 14620·750000
 2002 02 28 83619·659973
 2002 03 01 82625.859985
 2002 03 04 71638·580017
 2002 03 05 12641.210022
 2002 03 06 97645.190002
 2002 03 07 99646·049988
 2002 03 08 49649·820007
 2002 03 11 36649·940002
 2002 03 12 34647.330017
 2002 03 13 58645.739990
 2002 03 14 32641·950012
 2002 03 15 98646.609985
 2002 03 18 40650·159973
 2002 03 19 34650·940002
 2002 03 20 27649·090027
 2002 03 21 37641·489990
 2002 03 22 82642.739990
 2002 03 25 27639.530029
 2002 03 26 65636.940002
 2002 03 27 16637.590027
 2002 03 28 55641·909973
 2002 04 01 63638.590027
 2002 04 02 3637·750000
 2002 04 03 22633.119995
 2002 04 04 79628·380005
 2002 04 05 93630.250000
 2002 04 08 23626·549988
 2002 04 09 69628·359985
 2002 04 10 97630·510010
 2002 04 11 91629.989990
 2002 04 12 31621.169983
 2002 04 15 94622.950012
 2002 04 16 78630·950012
 2002 04 17 58633·070007
 2002 04 18 59631·219971
 2002 04 19 60630.739990
 2002 04 22 17628.489990
 2002 04 23 20620.799988
 2002 04 24 64619·960022
 2002 04 25 55612.419983
 2002 04 26 33613.840027
 2002 04 29 26604·140015
 2002 04 30 27606·599976
 2002 05 01 92609.830017
 2002 05 02 70611·140015
 2002 05 03 53607·510010
 2002 05 06 55603.169983
 2002 05 07 9593·549988
 2002 05 08 97609·539978
 2002 05 09 1609.500000
 2002 05 10 79601·909973
 2002 05 13 68601.130005
 2002 05 14 8614·489990
 2002 05 15 94618.200012
 2002 05 16 57614.270020
 2002 05 17 58618.169983
 2002 05 20 22618·169983
 2002 05 21 84614.210022
 2002 05 22 69606.059998
 2002 05 23 92612.429993
 2002 05 24 84612.429993
 2002 05 28 46606·409973
 2002 05 29 23600·580017
 2002 05 30 7597.559998
 2002 05 31 62603·109985
 2002 06 03 80598.190002
 2002 06 04 50584·159973
 2002 06 05 66586·010010
 2002 06 06 52586·000000
 2002 06 07 11577.390015
 2002 06 10 6580·159973
 2002 06 11 57580.109985
 2002 06 12 71569.619995
 2002 06 13 91570·940002
 2002 06 14 74563.289978
 2002 06 17 94578·179993
 2002 06 18 64581·159973
 2002 06 19 94579·200012
 2002 06 20 60570·789978
 2002 06 21 13561·640015
 2002 06 24 1558·690002
 2002 06 25 20560·330017
 2002 06 26 95544·799988
 2002 06 27 78552.070007
 2002 06 28 74558·489990
 2002 07 01 96554·190002
 2002 07 02 37539.609985
 2002 07 03 77529.719971
 2002 07 05 5548·609985
 2002 07 08 71550.840027
 2002 07 09 67543·020020
 2002 07 10 23530·580017
 2002 07 11 36515.880005
 2002 07 12 21519·380005
 2002 07 15 91512.229980
 2002 07 16 53511.690002
 2002 07 17 36516·229980
 2002 07 18 47506·480011
 2002 07 19 42491·720001
 2002 07 22 30477.869995
 2002 07 23 1463.600006
 2002 07 24 73471.670013
 2002 07 25 75477·619995
 2002 07 26 43476.420013
 2002 07 29 48502.190002
 2002 07 30 51508.059998
 2002 07 31 73508.130005
 2002 08 01 4508.119995
 2002 08 02 23494.059998
 2002 08 05 55482·290009
 2002 08 06 42487.350006
 2002 08 07 51490.299988
 2002 08 08 94504·459991
 2002 08 09 85508·529999
 2002 08 12 14505.760010
 2002 08 13 47507.279999
 2002 08 14 56510.839996
 2002 08 15 68518·039978
 2002 08 16 45520.059998
 2002 08 19 79528·440002
 2002 08 20 27528·140015
 2002 08 21 54529.140015
 2002 08 22 17536.500000
 2002 08 23 62535.200012
 2002 08 26 52528.630005
 2002 08 27 18531·500000
 2002 08 28 37519·460022
 2002 08 29 32514.450012
 2002 08 30 99516·080017
 2002 09 03 60509·649994
 2002 09 04 36499.329987
 2002 09 05 53498·179993
 2002 09 06 64501·350006
 2002 09 09 6505·609985
 2002 09 10 71506·890015
 2002 09 11 12514·080017
 2002 09 12 65506.429993
 2002 09 13 6496.989990
 2002 09 16 24496.540009
 2002 09 17 22502.100006
 2002 09 18 46488.690002
 2002 09 19 36484.049988
 2002 09 20 1473·059998
 2002 09 23 22470·529999
 2002 09 24 77464.010010
 2002 09 25 96469·779999
 2002 09 26 34476.500000
 2002 09 27 73475·869995
 2002 09 30 51461·209991
 2002 10 01 11472·019989
 2002 10 02 79473.940002
 2002 10 03 65466·950012
 2002 10 04 88458.970001
 2002 10 07 33448·119995
 2002 10 08 19447.690002
 2002 10 09 9442·559998
 2002 10 10 32446.369995
 2002 10 11 35466·510010
 2002 10 14 59466·820007
 2002 10 15 44487·079987
 2002 10 16 52487·079987
 2002 10 17 19489·179993
 2002 10 18 32490·359985
 2002 10 21 33497·779999
 2002 10 22 42497.350006
 2002 10 23 10495.239990
 2002 10 24 94498.570007
 2002 10 25 64496·480011
 2002 10 28 21501·670013
 2002 10 29 58492.549988
 2002 10 30 27495·290009
 2002 10 31 49497·600006
 2002 11 01 34500·690002
 2002 11 04 39512.369995
 2002 11 05 37507·130005
 2002 11 06 26512·849976
 2002 11 07 49511·959991
 2002 11 08 53503.850006
 2002 11 11 56495.459991
 2002 11 12 58495·130005
 2002 11 13 61494·109985
 2002 11 14 25500·790009
 2002 11 15 41504.070007
 2002 11 18 33507·200012
 2002 11 19 89501·130005
 2002 11 20 7506·339996
 2002 11 21 73518.049988
 2002 11 22 65519.609985
 2002 11 25 77520.030029
 2002 11 26 73518·039978
 2002 11 27 59521.869995
 2002 11 29 90522·859985
 2002 12 02 94529·380005
 2002 12 03 23519·049988
 2002 12 04 30513·150024
 2002 12 05 72511.320007
 2002 12 06 34508.190002
 2002 12 09 84506.630005
 2002 12 10 44502·619995
 2002 12 11 99505.209991
 2002 12 12 17504.730011
 2002 12 13 5501·279999
 2002 12 16 82505.709991
 2002 12 17 83506·070007
 2002 12 18 86501.649994
 2002 12 19 62499.309998
 2002 12 20 50498.420013
 2002 12 23 63501·220001
 2002 12 24 11498·929993
 2002 12 26 55502·309998
 2002 12 27 80495·350006
 2002 12 30 1490.380005
 2002 12 31 86491.059998
 2003 01 02  10505·179993
 2003 01 03  29506.230011
 2003 01 06  85517.530029
 2003 01 07  30516.650024
 2003 01 08  77512.450012
 2003 01 09  79515·039978
 2003 01 10  29517·690002
 2003 01 13  87519·070007
 2003 01 14  31517·130005
 2003 01 15  35517.659973
 2003 01 16  69514.409973
 2003 01 17  26508·200012
 2003 01 21  73503·239990
 2003 01 22  30494.510010
 2003 01 23  69495.010010
 2003 01 24  41493.540009
 2003 01 27  29480.730011
 2003 01 28  21479.000000
 2003 01 29  17483·260010
 2003 01 30  52481·709991
 2003 01 31  48478.000000
 2003 02 03  89481·339996
 2003 02 04  26478·779999
 2003 02 05  3479·649994
 2003 02 06  6470.500000
 2003 02 07  40471·010010
 2003 02 10  33465·899994
 2003 02 11  63469.279999
 2003 02 12  3463.390015
 2003 02 13  6456·809998
 2003 02 14  2463.720001
 2003 02 18  25473·380005
 2003 02 19  65472·880005
 2003 02 20  45471·670013
 2003 02 21  20473·679993
 2003 02 24  10471.709991
 2003 02 25  42467·109985
 2003 02 26  36467.290009
 2003 02 27  1468.589996
 2003 02 28  61471.190002
 2003 03 03  10474·250000
 2003 03 04  89465.239990
 2003 03 05  81461·989990
 2003 03 06  47461.980011
 2003 03 07  69461.690002
 2003 03 10  32461·309998
 2003 03 11  25453·500000
 2003 03 12  63447.619995
 2003 03 13  44462.730011
 2003 03 14  25467·519989
 2003 03 17  19479.100006
 2003 03 18  27481·420013
 2003 03 19  86485.320007
 2003 03 20  47488.010010
 2003 03 21  77497.130005
 2003 03 24  84497·160004
 2003 03 25  70488.660004
 2003 03 26  7486.519989
 2003 03 27  37485.630005
 2003 03 28  3483·679993
 2003 03 31  97480·399994
 2003 04 01  34479·209991
 2003 04 02  62491·820007
 2003 04 03  79492·359985
 2003 04 04  91490.670013
 2003 04 07  87502·339996
 2003 04 08  39490·329987
 2003 04 09  29492·660004
 2003 04 10  4484.109985
 2003 04 11  46490·320007
 2003 04 14  81491.660004
 2003 04 15  99494·799988
 2003 04 16  10497.959991
 2003 04 17  19496.589996
 2003 04 21  27498·920013
 2003 04 22  57506.559998
 2003 04 23  11511·100006
 2003 04 24  36510·709991
 2003 04 25  38506·589996
 2003 04 28  98510.160004
 2003 04 29  31513.729980
 2003 04 30  56512.900024
 2003 05 01  4511.880005
 2003 05 02  41518.260010
 2003 05 05  20520·489990
 2003 05 06  58523.690002
 2003 05 07  37522.440002
 2003 05 08  30518·549988
 2003 05 09  55520·700012
 2003 05 12  50528·010010
 2003 05 13  74528.640015
 2003 05 14  34528.530029
 2003 05 15  36529·200012
 2003 05 16  64529.219971
 2003 05 19  79526·859985
 2003 05 20  47516·940002
 2003 05 21  88516·070007
 2003 05 22  56522.679993
 2003 05 23  40523·239990
 2003 05 27  88533·049988
 2003 05 28  61536.679993
 2003 05 29  8538·409973
 2003 05 30  69540·640015
 2003 06 02  2548·869995
 2003 06 03  31545.169983
 2003 06 04  26553.690002
 2003 06 05  5555.659973
 2003 06 06  57565.719971
 2003 06 09  98554·260010
 2003 06 10  42552.010010
 2003 06 11  10558.909973
 2003 06 12  49561·780029
 2003 06 13  88560·799988
 2003 06 16  13565.840027
 2003 06 17  72568.229980
 2003 06 18  95567.989990
 2003 06 19  50566·090027
 2003 06 20  21560.320007
 2003 06 23  4557.210022
 2003 06 24  40552.030029
 2003 06 25  61554·510010
 2003 06 26  71552·710022
 2003 06 27  44554.539978
 2003 06 30  53551·820007
 2003 07 01  21551·130005
 2003 07 02  96557.729980
 2003 07 03  55558.299988
 2003 07 07  29564.479980
 2003 07 08  55567.440002
 2003 07 09  52568·190002
 2003 07 10  25564.580017
 2003 07 11  86563.219971
 2003 07 14  14571.630005
 2003 07 15  22568.929993
 2003 07 16  66565.340027
 2003 07 17  69560.030029
 2003 07 18  72558·780029
 2003 07 21  10558·280029
 2003 07 22  17556.409973
 2003 07 23  47556·940002
 2003 07 24  31562.049988
 2003 07 25  50561.419983
 2003 07 28  40562.960022
 2003 07 29  13562·330017
 2003 07 30  15559·429993
 2003 07 31  98565·640015
 2003 08 01  23558.520020
 2003 08 04  88554·909973
 2003 08 05  76553·280029
 2003 08 06  35548·530029
 2003 08 07  80547.369995
 2003 08 08  14550·140015
 2003 08 11  88553.260010
 2003 08 12  69556.690002
 2003 08 13  48557.799988
 2003 08 14  63557.729980
 2003 08 15  52558.450012
 2003 08 18  30563.320007
 2003 08 19  89565.440002
 2003 08 20  26566·020020
 2003 08 21  93569·640015
 2003 08 22  76571·059998
 2003 08 25  93560.840027
 2003 08 26  24562.780029
 2003 08 27  62563.640015
 2003 08 28  87567.619995
 2003 08 29  71570.599976
 2003 09 02  1578.270020
 2003 09 03  34582·239990
 2003 09 04  72582·320007
 2003 09 05  62582.489990
 2003 09 08  26584·590027
 2003 09 09  9584·369995
 2003 09 10  60579.849976
 2003 09 11  28577.359985
 2003 09 12  92577·140015
 2003 09 15  14577.340027
 2003 09 16  10582·609985
 2003 09 17  58583.659973
 2003 09 18  20588·460022
 2003 09 19  97588.539978
 2003 09 22  2586.650024
 2003 09 23  64583.349976
 2003 09 24  53583·380005
 2003 09 25  35574·460022
 2003 09 26  43567.239990
 2003 09 29  84568·590027
 2003 09 30  61568·559998
 2003 10 01  28575.469971
 2003 10 02  66577·890015
 2003 10 03  81587.710022
 2003 10 06  37586·549988
 2003 10 07  2588.700012
 2003 10 08  26589.159973
 2003 10 09  44594.030029
 2003 10 10  1589·760010
 2003 10 13  6594·700012
 2003 10 14  5595·380005
 2003 10 15  84597·830017
 2003 10 16  97596.690002
 2003 10 17  17595·960022
 2003 10 20  10591·390015
 2003 10 21  40593.900024
 2003 10 22  94592.659973
 2003 10 23  34586·030029
 2003 10 24  72584·900024
 2003 10 27  74587.979980
 2003 10 28  86593.799988
 2003 10 29  83595·900024
 2003 10 30  48598·200012
 2003 10 31  75597·739990
 2003 11 03  92602·780029
 2003 11 04  14601.710022
 2003 11 05  21599·559998
 2003 11 06  56602.409973
 2003 11 07  57604·570007
 2003 11 10  3600.049988
 2003 11 11  95595.859985
 2003 11 12  54602.219971
 2003 11 13  49603.320007
 2003 11 14  51605·630005
 2003 11 17  4597·640015
 2003 11 18  32596.739990
 2003 11 19  63593.450012
 2003 11 20  81594.940002
 2003 11 21  3590.190002
 2003 11 24  78599.210022
 2003 11 25  18602.859985
 2003 11 26  46603.239990
 2003 11 28  74604.729980
 2003 12 01  5610·739990
 2003 12 02  58611·679993
 2003 12 03  20612.830017
 2003 12 04  25609·000000
 2003 12 05  51608·630005
 2003 12 08  52608·099976
 2003 12 09  4609.520020
 2003 12 10  86603.359985
 2003 12 11  79609·619995
 2003 12 12  94610·390015
 2003 12 15  23615.330017
 2003 12 16  14609·739990
 2003 12 17  76610.239990
 2003 12 18  4617·760010
 2003 12 19  27618.359985
 2003 12 22  91619.549988
 2003 12 23  56621.869995
 2003 12 24  25621·840027
 2003 12 26  92623·210022
 2003 12 29  24629.640015
 2003 12 30  57629.960022
 2003 12 31  27631·659973
 2004 01 02 18634·169983
 2004 01 05 43636·429993
 2004 01 06 40638.010010
 2004 01 07 3639·219971
 2004 01 08 31642.479980
 2004 01 09 7642.820007
 2004 01 12 95641·159973
 2004 01 13 74641·809998
 2004 01 14 82642·650024
 2004 01 15 96646·119995
 2004 01 16 35648.200012
 2004 01 20 83650·090027
 2004 01 21 44653.669983
 2004 01 22 17654·739990
 2004 01 23 96654·260010
 2004 01 26 99657·239990
 2004 01 27 19657.239990
 2004 01 28 1653.500000
 2004 01 29 42644.260010
 2004 01 30 16643·700012
 2004 02 02 33648.669983
 2004 02 03 6645.549988
 2004 02 04 60644·549988
 2004 02 05 54640.960022
 2004 02 06 35648·469971
 2004 02 09 13650.020020
 2004 02 10 65651.299988
 2004 02 11 57657.979980
 2004 02 12 1657·690002
 2004 02 13 29657.070007
 2004 02 17 93657.830017
 2004 02 18 94657.239990
 2004 02 19 32658.020020
 2004 02 20 85652.020020
 2004 02 23 7650.140015
 2004 02 24 58648.010010
 2004 02 25 52648.820007
 2004 02 26 38650.789978
 2004 02 27 96653·479980
 2004 03 01 70657·559998
 2004 03 02 13657.510010
 2004 03 03 69654.919983
 2004 03 04 72656.820007
 2004 03 05 72661.719971
 2004 03 08 89660·369995
 2004 03 09 86652.760010
 2004 03 10 73649·299988
 2004 03 11 36640.460022
 2004 03 12 81638.150024
 2004 03 15 19638·150024
 2004 03 16 63633·799988
 2004 03 17 53639.960022
 2004 03 18 14639·580017
 2004 03 19 26638.080017
 2004 03 22 28631.119995
 2004 03 23 45626·219971
 2004 03 24 39624·130005
 2004 03 25 88631.229980
 2004 03 26 82634.250000
 2004 03 29 54639·479980
 2004 03 30 32641·880005
 2004 03 31 12643·890015
 2004 04 01 62647.289978
 2004 04 02 50652.840027
 2004 04 05 91655.659973
 2004 04 06 29655.659973
 2004 04 07 32653.380005
 2004 04 08 27654·700012
 2004 04 12 44652.929993
 2004 04 13 96653.049988
 2004 04 14 80643·630005
 2004 04 15 5644·159973
 2004 04 16 40645·330017
 2004 04 19 95645.409973
 2004 04 20 18647·450012
 2004 04 21 26639·599976
 2004 04 22 54649·530029
 2004 04 23 32649.130005
 2004 04 26 84651·030029
 2004 04 27 62651·799988
 2004 04 28 88646·859985
 2004 04 29 39640·830017
 2004 04 30 42634.789978
 2004 05 03 5634·270020
 2004 05 04 66639·729980
 2004 05 05 72638·479980
 2004 05 06 78636.469971
 2004 05 07 74633.640015
 2004 05 10 39622.200012
 2004 05 11 14620.380005
 2004 05 12 7621.070007
 2004 05 13 15624·200012
 2004 05 14 82623·609985
 2004 05 17 71619·549988
 2004 05 18 65618·479980
 2004 05 19 96625·780029
 2004 05 20 96618.059998
 2004 05 21 74621.880005
 2004 05 24 16623.460022
 2004 05 25 11631.359985
 2004 05 26 6633·359985
 2004 05 27 81637.530029
 2004 05 28 47636.840027
 2004 06 01 79637·190002
 2004 06 02 63640.190002
 2004 06 03 72638.530029
 2004 06 04 72640·059998
 2004 06 07 45646.630005
 2004 06 08 41647·280029
 2004 06 09 55647·179993
 2004 06 10 28643·130005
 2004 06 14 77642.989990
 2004 06 15 41643·359985
 2004 06 16 60642·440002
 2004 06 17 79641.700012
 2004 06 18 71644.489990
 2004 06 21 89643·820007
 2004 06 22 46642.440002
 2004 06 23 12648·580017
 2004 06 24 44649·500000
 2004 06 25 35649·320007
 2004 06 28 92647·750000
 2004 06 29 40645.469971
 2004 06 30 41647·900024
 2004 07 01 54647·539978
 2004 07 02 7640·500000
 2004 07 06 0638·830017
 2004 07 07 31635·849976
 2004 07 08 47634·090027
 2004 07 09 22631·570007
 2004 07 12 57631.440002
 2004 07 13 9631·650024
 2004 07 14 39633·390015
 2004 07 15 92630·979980
 2004 07 16 97629·719971
 2004 07 19 93625·440002
 2004 07 20 81628·270020
 2004 07 21 1631.590027
 2004 07 22 34621·409973
 2004 07 23 28619.760010
 2004 07 26 48615.559998
 2004 07 27 54618·590027
 2004 07 28 6619·500000
 2004 07 29 82622·820007
 2004 07 30 39623·320007
 2004 08 02 84625.690002
 2004 08 03 75624.869995
 2004 08 04 51621.669983
 2004 08 05 82619·590027
 2004 08 06 46609·179993
 2004 08 09 29602.039978
 2004 08 10 52608·150024
 2004 08 11 26608·150024
 2004 08 12 23606.210022
 2004 08 13 81601.409973
 2004 08 16 31608·570007
 2004 08 17 46612.359985
 2004 08 18 21617·960022
 2004 08 19 69617.960022
 2004 08 20 56621.400024
 2004 08 23 43621.909973
 2004 08 24 71621·780029
 2004 08 25 57624.630005
 2004 08 26 21624·830017
 2004 08 27 43626.880005
 2004 08 30 31625·929993
 2004 08 31 31623·869995
 2004 09 01 46627.289978
 2004 09 02 95632.799988
 2004 09 03 82633·719971
 2004 09 07 5635·669983
 2004 09 08 75635.309998
 2004 09 09 75634·780029
 2004 09 10 31637·039978
 2004 09 13 16640.039978
 2004 09 14 77639.510010
 2004 09 15 84638.880005
 2004 09 16 9638.390015
 2004 09 17 28640.359985
 2004 09 20 46639·380005
 2004 09 21 46641.390015
 2004 09 22 73640.320007
 2004 09 23 29631.359985
 2004 09 24 0631·609985
 2004 09 27 13629·539978
 2004 09 28 5630·020020
 2004 09 29 31632·179993
 2004 09 30 86633.570007
 2004 10 01 59642.289978
 2004 10 04 11647·440002
 2004 10 05 72645·960022
 2004 10 06 70648.419983
 2004 10 07 86648·419983
 2004 10 08 23642·710022
 2004 10 11 15638.690002
 2004 10 12 48637.909973
 2004 10 13 17639·700012
 2004 10 14 97632.330017
 2004 10 15 48631.809998
 2004 10 18 39632.580017
 2004 10 19 5635·049988
 2004 10 20 16627.349976
 2004 10 21 83630·669983
 2004 10 22 87630·460022
 2004 10 25 23624·309998
 2004 10 26 85631.710022
 2004 10 27 60640.390015
 2004 10 28 61642·590027
 2004 10 29 74642·969971
 2004 11 01 37643.929993
 2004 11 02 40648·020020
 2004 11 03 55652·390015
 2004 11 04 81659.950012
 2004 11 05 28665.020020
 2004 11 08 12662.789978
 2004 11 09 88663·750000
 2004 11 10 96664·700012
 2004 11 11 39667·840027
 2004 11 12 88673·820007
 2004 11 15 5674.159973
 2004 11 16 93674·020020
 2004 11 17 78676.960022
 2004 11 18 7674·390015
 2004 11 19 74673·849976
 2004 11 22 73670.719971
 2004 11 23 76671·859985
 2004 11 24 31674·469971
 2004 11 26 90676·890015
 2004 11 29 62677.559998
 2004 11 30 90673·289978
 2004 12 01 47680·929993
 2004 12 02 72682.770020
 2004 12 03 10683.909973
 2004 12 06 1681·260010
 2004 12 07 70681.179993
 2004 12 08 63675.979980
 2004 12 09 92678·979980
 2004 12 10 16680.039978
 2004 12 13 37684·150024
 2004 12 14 34688·030029
 2004 12 15 9689.489990
 2004 12 16 66690·169983
 2004 12 17 10687.190002
 2004 12 20 78687.809998
 2004 12 21 86689·010010
 2004 12 22 9692·349976
 2004 12 23 79693·479980
 2004 12 27 15694.000000
 2004 12 28 74694·309998
 2004 12 29 25694·469971
 2004 12 30 54695.900024
 2004 12 31 88696.880005
 2005 01 03  47696·659973
 2005 01 04  22688.780029
 2005 01 05  75680·070007
 2005 01 06  67678·909973
 2005 01 07  7678.650024
 2005 01 10  31680.859985
 2005 01 11  5677·950012
 2005 01 12  46676.140015
 2005 01 13  78676·400024
 2005 01 14  9675.669983
 2005 01 18  31682.020020
 2005 01 19  43682.020020
 2005 01 20  11675.440002
 2005 01 21  38672·739990
 2005 01 24  65669.030029
 2005 01 25  4669.479980
 2005 01 26  82670·669983
 2005 01 27  23672·070007
 2005 01 28  47670.669983
 2005 01 31  97674.659973
 2005 02 01  91679·869995
 2005 02 02  97682.770020
 2005 02 03  39681·780029
 2005 02 04  16687·780029
 2005 02 07  63688.559998
 2005 02 08  17688·900024
 2005 02 09  28688.349976
 2005 02 10  81684.260010
 2005 02 11  48689·929993
 2005 02 14  63689·500000
 2005 02 15  28692.760010
 2005 02 16  36692.880005
 2005 02 17  22692·549988
 2005 02 18  43687·239990
 2005 02 22  77686.900024
 2005 02 23  49681·270020
 2005 02 24  86685.460022
 2005 02 25  89692·500000
 2005 02 28  37692.419983
 2005 03 01  16693·099976
 2005 03 02  65695·340027
 2005 03 03  56694.969971
 2005 03 04  97699·900024
 2005 03 07  54702·590027
 2005 03 08  8700.760010
 2005 03 09  27696·750000
 2005 03 10  69691.599976
 2005 03 11  9692.770020
 2005 03 14  93690·260010
 2005 03 15  8692·780029
 2005 03 16  90685·469971
 2005 03 17  49682·570007
 2005 03 18  18681·950012
 2005 03 21  31680·440002
 2005 03 22  25681·309998
 2005 03 23  69673.119995
 2005 03 24  9675·510010
 2005 03 28  52674·919983
 2005 03 29  61674.940002
 2005 03 30  87675·549988
 2005 03 31  18677·299988
 2005 04 01  53680.909973
 2005 04 04  11674·400024
 2005 04 05  48677.140015
 2005 04 06  18680.380005
 2005 04 07  41681·729980
 2005 04 08  12681.520020
 2005 04 11  22676·940002
 2005 04 12  11680.140015
 2005 04 13  48678.909973
 2005 04 14  28671.179993
 2005 04 15  1663·530029
 2005 04 18  22656·390015
 2005 04 19  30660·549988
 2005 04 20  46661·200012
 2005 04 21  5663·429993
 2005 04 22  1663·429993
 2005 04 25  68665·210022
 2005 04 26  80666·500000
 2005 04 27  79663.000000
 2005 04 28  24660·900024
 2005 04 29  69660·030029
 2005 05 02  67663·650024
 2005 05 03  91666·450012
 2005 05 04  91671·669983
 2005 05 05  66673.409973
 2005 05 06  70673.030029
 2005 05 09  36674.369995
 2005 05 10  27674·369995
 2005 05 11  14670·409973
 2005 05 12  77671.390015
 2005 05 13  33665·349976
 2005 05 16  83666·929993
 2005 05 17  95671·820007
 2005 05 18  1680·270020
 2005 05 19  25682.380005
 2005 05 20  35682.400024
 2005 05 23  17686·320007
 2005 05 24  80684·989990
 2005 05 25  83684·330017
 2005 05 26  82686·799988
 2005 05 27  9687.590027
 2005 05 31  77687·210022
 2005 06 01  0691·969971
 2005 06 02  50691·760010
 2005 06 03  30692·229980
 2005 06 06  79688.679993
 2005 06 07  95694·630005
 2005 06 08  89690·590027
 2005 06 09  61690.400024
 2005 06 10  0691·219971
 2005 06 13  13693·109985
 2005 06 14  76694.190002
 2005 06 15  8694·890015
 2005 06 16  77697·700012
 2005 06 17  22702.109985
 2005 06 20  9701·369995
 2005 06 21  3700·489990
 2005 06 22  73701.880005
 2005 06 23  17700.219971
 2005 06 24  15691.260010
 2005 06 27  3687.080017
 2005 06 28  77692·780029
 2005 06 29  18693.780029
 2005 06 30  44693·979980
 2005 07 01  89691.070007
 2005 07 05  0696.679993
 2005 07 06  67697·000000
 2005 07 07  72692·900024
 2005 07 08  68701.669983
 2005 07 11  82706.559998
 2005 07 12  34709·609985
 2005 07 13  98708.520020
 2005 07 14  72713.239990
 2005 07 15  84710·340027
 2005 07 18  14709·500000
 2005 07 19  48711·440002
 2005 07 20  58715·549988
 2005 07 21  95715.140015
 2005 07 22  25713·750000
 2005 07 25  73716.109985
 2005 07 26  6713·799988
 2005 07 27  28715·320007
 2005 07 28  11720.380005
 2005 07 29  48720·719971
 2005 08 01  23718·030029
 2005 08 02  20721.359985
 2005 08 03  43721.809998
 2005 08 04  73721.140015
 2005 08 05  42715.010010
 2005 08 08  34711·969971
 2005 08 09  13712·000000
 2005 08 10  74716.820007
 2005 08 11  19714.500000
 2005 08 12  59714·500000
 2005 08 15  42714·219971
 2005 08 16  1712·739990
 2005 08 17  35707.700012
 2005 08 18  7705·619995
 2005 08 19  72706·770020
 2005 08 22  30709.080017
 2005 08 23  97706.429993
 2005 08 24  16707·599976
 2005 08 25  74701·979980
 2005 08 26  60701·330017
 2005 08 29  38701.719971
 2005 08 30  49700.989990
 2005 08 31  42706·840027
 2005 09 01  18710·950012
 2005 09 02  12709·280029
 2005 09 06  94714·479980
 2005 09 07  94716.659973
 2005 09 08  53716·380005
 2005 09 09  3719.669983
 2005 09 12  64719·969971
 2005 09 13  74719.010010
 2005 09 14  41714.969971
 2005 09 15  16713.070007
 2005 09 16  96716·380005
 2005 09 19  53716.320007
 2005 09 20  83715·510010
 2005 09 21  83706·659973
 2005 09 22  54702.950012
 2005 09 23  24704.559998
 2005 09 26  4707.260010
 2005 09 27  62706·250000
 2005 09 28  25706·409973
 2005 09 29  6710.849976
 2005 09 30  54712·570007
 2005 10 03  33715.299988
 2005 10 04  22713.799988
 2005 10 05  43704·950012
 2005 10 06  8695·950012
 2005 10 07  3694·450012
 2005 10 10  84692·820007
 2005 10 11  4690·669983
 2005 10 12  68687·250000
 2005 10 13  5680·309998
 2005 10 14  73685.700012
 2005 10 17  84688·320007
 2005 10 18  58687.580017
 2005 10 19  93690·640015
 2005 10 20  76691·640015
 2005 10 21  2686.289978
 2005 10 24  28694·359985
 2005 10 25  51695.260010
 2005 10 26  8696·460022
 2005 10 27  2689.330017
 2005 10 28  55691·739990
 2005 10 31  85700·419983
 2005 11 01  5698.419983
 2005 11 02  53703·590027
 2005 11 03  39709.409973
 2005 11 04  26707·960022
 2005 11 07  31709·039978
 2005 11 08  49708.179993
 2005 11 09  4709.979980
 2005 11 10  32713.169983
 2005 11 11  74715.239990
 2005 11 14  9715.700012
 2005 11 15  2716.049988
 2005 11 16  83712.359985
 2005 11 17  46719.010010
 2005 11 18  77722.960022
 2005 11 21  7727.090027
 2005 11 22  86730·739990
 2005 11 23  85735·539978
 2005 11 25  23734.510010
 2005 11 28  21734·330017
 2005 11 29  74732.130005
 2005 11 30  54729·280029
 2005 12 01  41733.619995
 2005 12 02  68734·070007
 2005 12 05  2733.270020
 2005 12 06  42737·250000
 2005 12 07  50732.799988
 2005 12 08  99732.349976
 2005 12 09  52732.280029
 2005 12 12  60733.049988
 2005 12 13  94737.080017
 2005 12 14  90739·099976
 2005 12 15  31738.409973
 2005 12 16  48737·940002
 2005 12 19  42734·869995
 2005 12 20  40730·929993
 2005 12 21  71734·340027
 2005 12 22  67734·270020
 2005 12 23  88735.539978
 2005 12 27  75736.679993
 2005 12 28  28730·380005
 2005 12 29  6730·309998
 2005 12 30  51726.919983
 2006 01 03 46735·590027
 2006 01 04 84738·750000
 2006 01 05 77739·869995
 2006 01 06 76745.820007
 2006 01 09 27749.330017
 2006 01 10 46749·260010
 2006 01 11 19751.719971
 2006 01 12 32751.419983
 2006 01 13 20748·419983
 2006 01 17 45747·750000
 2006 01 18 94744·919983
 2006 01 19 13748.570007
 2006 01 20 50747.109985
 2006 01 23 37737·320007
 2006 01 24 91740·270020
 2006 01 25 37740.840027
 2006 01 26 66743·390015
 2006 01 27 5749.419983
 2006 01 30 21750.030029
 2006 01 31 50749·280029
 2006 02 01 45748.530029
 2006 02 02 55748·039978
 2006 02 03 24741·390015
 2006 02 06 20739·039978
 2006 02 07 87738·940002
 2006 02 08 18737.929993
 2006 02 09 61742.770020
 2006 02 10 42739·000000
 2006 02 13 17737·469971
 2006 02 14 52743.210022
 2006 02 15 21745·179993
 2006 02 16 33750.599976
 2006 02 17 86750.900024
 2006 02 21 38752.169983
 2006 02 22 17753.479980
 2006 02 23 40753·780029
 2006 02 24 68752·960022
 2006 02 27 83756·520020
 2006 02 28 86754·700012
 2006 03 01 30753.650024
 2006 03 02 65753·369995
 2006 03 03 18756·570007
 2006 03 06 92751·239990
 2006 03 07 99745·489990
 2006 03 08 2744·919983
 2006 03 09 99746.510010
 2006 03 10 23746.940002
 2006 03 13 64749.640015
 2006 03 14 29755·190002
 2006 03 15 9759.400024
 2006 03 16 90763·000000
 2006 03 17 71762·440002
 2006 03 20 21762.929993
 2006 03 21 55763.700012
 2006 03 22 33760.590027
 2006 03 23 88760·109985
 2006 03 24 80761·950012
 2006 03 27 67760.690002
 2006 03 28 13762·440002
 2006 03 29 10763·150024
 2006 03 30 29765.909973
 2006 03 31 3762.000000
 2006 04 03 20765·630005
 2006 04 04 55764.159973
 2006 04 05 21767.340027
 2006 04 06 44766·890015
 2006 04 07 65768·580017
 2006 04 10 68760·450012
 2006 04 11 30759.900024
 2006 04 12 96753·989990
 2006 04 13 87755·150024
 2006 04 17 18755·640015
 2006 04 18 56765.880005
 2006 04 19 92767.539978
 2006 04 20 49771·590027
 2006 04 21 99771·169983
 2006 04 24 25767.239990
 2006 04 25 88766·200012
 2006 04 26 38766·700012
 2006 04 27 31768·530029
 2006 04 28 87768.849976
 2006 05 01 66769·849976
 2006 05 02 67766·859985
 2006 05 03 56766·880005
 2006 05 04 18768.280029
 2006 05 05 32775·940002
 2006 05 08 75776·130005
 2006 05 09 45775·940002
 2006 05 10 18774.820007
 2006 05 11 18773.179993
 2006 05 12 24762.760010
 2006 05 15 92754·700012
 2006 05 16 13756.640015
 2006 05 17 81753·109985
 2006 05 18 1743.659973
 2006 05 19 16741.260010
 2006 05 22 52738.450012
 2006 05 23 1742.049988
 2006 05 24 21735.869995
 2006 05 25 61741.090027
 2006 05 26 12745·630005
 2006 05 30 87745.299988
 2006 05 31 21739·780029
 2006 06 01 95749·750000
 2006 06 02 92753·039978
 2006 06 05 69751·280029
 2006 06 06 63739·369995
 2006 06 07 14740·989990
 2006 06 08 18732.659973
 2006 06 09 5735.299988
 2006 06 12 36729.809998
 2006 06 13 36722.210022
 2006 06 14 41714·570007
 2006 06 15 75731.359985
 2006 06 16 52729.909973
 2006 06 19 6729·250000
 2006 06 20 35724·429993
 2006 06 21 86730·250000
 2006 06 22 50726·909973
 2006 06 23 92728·039978
 2006 06 26 2727.440002
 2006 06 27 71729·090027
 2006 06 28 92724·330017
 2006 06 29 89740.380005
 2006 06 30 66742.789978
 2006 07 03 85745·919983
 2006 07 05 66745·770020
 2006 07 06 16744.030029
 2006 07 07 79742.000000
 2006 07 10 11740.729980
 2006 07 11 86739·700012
 2006 07 12 17739·450012
 2006 07 13 14730.539978
 2006 07 14 55720.489990
 2006 07 17 88718.729980
 2006 07 18 62718.619995
 2006 07 19 74731·960022
 2006 07 20 48732·440002
 2006 07 21 36723·250000
 2006 07 24 43729·909973
 2006 07 25 82736·429993
 2006 07 26 48737·080017
 2006 07 27 18738·280029
 2006 07 28 81740·349976
 2006 07 31 91739.760010
 2006 08 01 35738.690002
 2006 08 02 46742.049988
 2006 08 03 20743.280029
 2006 08 04 74749.390015
 2006 08 07 17740·580017
 2006 08 08 59741·919983
 2006 08 09 29741·659973
 2006 08 10 32734.919983
 2006 08 11 26734·299988
 2006 08 14 19738.460022
 2006 08 15 1743·080017
 2006 08 16 91749·760010
 2006 08 17 17752·799988
 2006 08 18 15753·039978
 2006 08 21 56753·020020
 2006 08 22 1752·590027
 2006 08 23 72752.309998
 2006 08 24 58748·710022
 2006 08 25 39749.820007
 2006 08 28 38753.539978
 2006 08 29 99754.489990
 2006 08 30 88756·070007
 2006 08 31 18756·539978
 2006 09 01 2759.729980
 2006 09 05 29761.340027
 2006 09 06 67760·520020
 2006 09 07 87752.820007
 2006 09 08 17751·729980
 2006 09 11 18752·929993
 2006 09 12 82760·890015
 2006 09 13 66764·539978
 2006 09 14 36763.500000
 2006 09 15 48766.979980
 2006 09 18 48766·950012
 2006 09 19 99764·869995
 2006 09 20 32769.140015
 2006 09 21 25768·830017
 2006 09 22 1762.419983
 2006 09 25 54768·090027
 2006 09 26 7772·090027
 2006 09 27 82774.359985
 2006 09 28 4774·530029
 2006 09 29 27774·190002
 2006 10 02 86772.659973
 2006 10 03 75771·840027
 2006 10 04 46779.280029
 2006 10 05 36782·640015
 2006 10 06 19782·489990
 2006 10 09 86782·919983
 2006 10 10 39784.039978
 2006 10 11 25783.820007
 2006 10 12 82789·799988
 2006 10 13 21792.169983
 2006 10 16 21794.849976
 2006 10 17 63794.340027
 2006 10 18 75796.140015
 2006 10 19 11793·359985
 2006 10 20 56793·190002
 2006 10 23 45797.450012
 2006 10 24 23797·270020
 2006 10 25 15800.590027
 2006 10 26 30804·840027
 2006 10 27 90804.650024
 2006 10 30 77800.359985
 2006 10 31 12800.400024
 2006 11 01 58800.520020
 2006 11 02 42791.520020
 2006 11 03 12793.450012
 2006 11 06 10799·760010
 2006 11 07 76803·859985
 2006 11 08 69804.270020
 2006 11 09 29804·390015
 2006 11 10 41800·450012
 2006 11 13 47804.330017
 2006 11 14 67808.830017
 2006 11 15 52813.849976
 2006 11 16 61814.840027
 2006 11 17 60813·130005
 2006 11 20 54815.359985
 2006 11 21 33815·039978
 2006 11 22 51817·909973
 2006 11 24 28816·919983
 2006 11 27 75814.520020
 2006 11 28 47805.299988
 2006 11 29 19813.299988
 2006 11 30 88816.630005
 2006 12 01 98814.770020
 2006 12 04 94820·559998
 2006 12 05 96823·159973
 2006 12 06 3823·349976
 2006 12 07 18824.599976
 2006 12 08 99822.140015
 2006 12 11 39822.750000
 2006 12 12 61821·239990
 2006 12 13 54822.679993
 2006 12 14 14828.090027
 2006 12 15 29830.419983
 2006 12 18 76830·349976
 2006 12 19 49826.909973
 2006 12 20 12827·969971
 2006 12 21 72826.669983
 2006 12 22 84821·869995
 2006 12 26 74821.940002
 2006 12 27 96827.909973
 2006 12 28 2827·770020
 2006 12 29 49827·510010
 2007 01 03  22829·010010
 2007 01 04  89825.039978
 2007 01 05  73823.119995
 2007 01 08  58820·359985
 2007 01 09  13820.619995
 2007 01 10  43821·890015
 2007 01 11  69829·049988
 2007 01 12  25831.760010
 2007 01 16  90833·950012
 2007 01 17  33833·969971
 2007 01 18  95832·109985
 2007 01 19  88830.510010
 2007 01 22  23830·880005
 2007 01 23  59831·369995
 2007 01 24  83836.580017
 2007 01 25  9836.690002
 2007 01 26  5829·059998
 2007 01 29  46830.419983
 2007 01 30  90831.559998
 2007 01 31  76838·969971
 2007 02 01  57842·219971
 2007 02 02  46843·960022
 2007 02 05  97843·960022
 2007 02 06  2844.510010
 2007 02 07  21847·179993
 2007 02 08  33846.049988
 2007 02 09  11847.080017
 2007 02 12  25838·929993
 2007 02 13  68841·969971
 2007 02 14  8849·380005
 2007 02 15  64849·849976
 2007 02 16  8849·150024
 2007 02 20  92852.890015
 2007 02 21  96852.369995
 2007 02 22  13853·979980
 2007 02 23  39850·890015
 2007 02 26  10851·500000
 2007 02 27  48846.520020
 2007 02 28  38826.369995
 2007 03 01  31823.159973
 2007 03 02  69819.340027
 2007 03 05  39810.619995
 2007 03 06  47814·710022
 2007 03 07  21816·260010
 2007 03 08  36820.539978
 2007 03 09  69821.690002
 2007 03 12  71821·770020
 2007 03 13  72820·119995
 2007 03 14  7809.140015
 2007 03 15  64813·770020
 2007 03 16  67814·869995
 2007 03 19  73818.450012
 2007 03 20  99823·250000
 2007 03 21  74838·299988
 2007 03 22  17838.299988
 2007 03 23  36839·270020
 2007 03 26  58838·250000
 2007 03 27  75838.239990
 2007 03 28  27832·859985
 2007 03 29  0832·030029
 2007 03 30  52833·640015
 2007 04 02  67831·599976
 2007 04 03  29840.679993
 2007 04 04  26840.250000
 2007 04 05  75843.119995
 2007 04 09  75844.940002
 2007 04 10  79845.650024
 2007 04 11  3845.140015
 2007 04 12  48844·750000
 2007 04 13  49847·780029
 2007 04 16  59856.909973
 2007 04 17  44859·890015
 2007 04 18  13860.770020
 2007 04 19  66859.090027
 2007 04 20  76864·650024
 2007 04 23  87866.340027
 2007 04 24  40864·200012
 2007 04 25  25871·159973
 2007 04 26  62872·059998
 2007 04 27  94871.210022
 2007 04 30  23870.770020
 2007 05 01  53864.119995
 2007 05 02  72872·059998
 2007 05 03  54874.289978
 2007 05 04  81877.909973
 2007 05 07  98878·719971
 2007 05 08  89877.450012
 2007 05 09  79880·559998
 2007 05 10  59879·719971
 2007 05 11  37875·859985
 2007 05 14  20878·390015
 2007 05 15  8879.419983
 2007 05 16  25878.179993
 2007 05 17  71879.719971
 2007 05 18  95883.179993
 2007 05 21  2888·359985
 2007 05 22  74889·000000
 2007 05 23  23891·210022
 2007 05 24  72888·739990
 2007 05 25  51881·289978
 2007 05 29  24884.710022
 2007 05 30  46889.969971
 2007 05 31  33893.609985
 2007 06 01  66897·000000
 2007 06 04  21896.969971
 2007 06 05  14896·380005
 2007 06 06  83891·150024
 2007 06 07  86882.989990
 2007 06 08  32876.960022
 2007 06 11  27881·020020
 2007 06 12  54878.320007
 2007 06 13  74880.280029
 2007 06 14  53886·890015
 2007 06 15  12894·250000
 2007 06 18  4892.390015
 2007 06 19  18892.000000
 2007 06 20  2893.219971
 2007 06 21  18884.719971
 2007 06 22  14884·299988
 2007 06 25  30878.989990
 2007 06 26  24873.679993
 2007 06 27  20875·039978
 2007 06 28  90880·030029
 2007 06 29  49881.510010
 2007 07 02  87882.989990
 2007 07 03  20886·700012
 2007 07 05  64887·539978
 2007 07 06  36891.309998
 2007 07 09  86892.419983
 2007 07 10  43891.140015
 2007 07 11  93883.270020
 2007 07 12  81899·200012
 2007 07 13  40903·200012
 2007 07 16  38903.669983
 2007 07 17  58903.030029
 2007 07 18  96899.340027
 2007 07 19  93902.950012
 2007 07 20  82901·710022
 2007 07 23  66897·450012
 2007 07 24  19893.809998
 2007 07 25  15883.150024
 2007 07 26  75878·299988
 2007 07 27  49861·150024
 2007 07 30  13855·289978
 2007 07 31  98861.799988
 2007 08 01  42848.729980
 2007 08 02  63854·000000
 2007 08 03  65852.500000
 2007 08 06  63846.299988
 2007 08 07  33855.200012
 2007 08 08  90869·239990
 2007 08 09  89864.669983
 2007 08 10  54846·719971
 2007 08 13  24849·030029
 2007 08 14  36842.859985
 2007 08 15  23833·280029
 2007 08 16  39817·849976
 2007 08 17  16838·929993
 2007 08 20  34839.080017
 2007 08 21  29841.380005
 2007 08 22  13848.119995
 2007 08 23  33852·150024
 2007 08 24  40855·729980
 2007 08 27  95855·719971
 2007 08 28  96848.179993
 2007 08 29  26846.320007
 2007 08 30  35849·359985
 2007 08 31  34857.010010
 2007 09 04  30866·330017
 2007 09 05  71861·880005
 2007 09 06  26857.809998
 2007 09 07  85856·020020
 2007 09 10  86846·369995
 2007 09 11  68851·349976
 2007 09 12  45855·190002
 2007 09 13  9860·539978
 2007 09 14  57858.419983
 2007 09 17  42857.690002
 2007 09 18  48878.109985
 2007 09 19  96889.700012
 2007 09 20  63883.969971
 2007 09 21  44884.969971
 2007 09 24  18884.359985
 2007 09 25  57877·140015
 2007 09 26  48883·729980
 2007 09 27  49886·380005
 2007 09 28  60887.390015
 2007 10 01  30896.229980
 2007 10 02  81896.210022
 2007 10 03  57895·880005
 2007 10 04  6894.400024
 2007 10 05  79905·580017
 2007 10 08  55903·359985
 2007 10 09  94907.590027
 2007 10 10  14908·010010
 2007 10 11  92914.299988
 2007 10 12  91906.500000
 2007 10 15  10907.260010
 2007 10 16  64897.710022
 2007 10 17  81898.820007
 2007 10 18  32894.440002
 2007 10 19  81892.729980
 2007 10 22  63874.780029
 2007 10 23  84881.890015
 2007 10 24  47881.700012
 2007 10 25  7883·359985
 2007 10 26  43889.739990
 2007 10 29  64895.250000
 2007 10 30  31892.909973
 2007 10 31  13899·859985
 2007 11 01  61897·900024
 2007 11 02  9876·950012
 2007 11 05  3874·710022
 2007 11 06  51880·299988
 2007 11 07  98879.719971
 2007 11 08  32859.280029
 2007 11 09  7855.030029
 2007 11 12  94848·840027
 2007 11 13  61857·400024
 2007 11 14  71863.859985
 2007 11 15  11852·320007
 2007 11 16  44846·200012
 2007 11 19  81844·130005
 2007 11 20  88839·409973
 2007 11 21  11831.460022
 2007 11 23  26833·309998
 2007 11 26  15836·080017
 2007 11 27  72826.049988
 2007 11 28  25850.750000
 2007 11 29  90852.109985
 2007 11 30  45861·270020
 2007 12 03  35856·250000
 2007 12 04  98850.770020
 2007 12 05  12858.570007
 2007 12 06  77871·820007
 2007 12 07  16873·669983
 2007 12 10  98878.929993
 2007 12 11  92881.580017
 2007 12 12  44874·200012
 2007 12 13  77860.340027
 2007 12 14  20859·900024
 2007 12 17  55847·729980
 2007 12 18  1842.969971
 2007 12 19  6845.500000
 2007 12 20  82845.169983
 2007 12 21  53859·710022
 2007 12 24  30867·140015
 2007 12 26  16868·169983
 2007 12 27  30867.080017
 2007 12 28  60860.559998
 2007 12 31  38854·840027
 2008 01 02 45851.140015
 2008 01 03 32842.080017
 2008 01 04 76835·859985
 2008 01 07 57821.039978
 2008 01 08 55824.630005
 2008 01 09 82810·349976
 2008 01 10 28822.239990
 2008 01 11 43817·090027
 2008 01 14 35815.219971
 2008 01 15 99814.130005
 2008 01 16 65800.849976
 2008 01 17 78793·179993
 2008 01 18 98777·119995
 2008 01 22 28762.609985
 2008 01 23 63772·030029
 2008 01 24 68781·849976
 2008 01 25 82789·400024
 2008 01 28 38782·530029
 2008 01 29 22788·849976
 2008 01 30 46800·469971
 2008 01 31 48801·010010
 2008 02 01 22808.450012
 2008 02 04 68808·280029
 2008 02 05 67800.099976
 2008 02 06 86783·640015
 2008 02 07 1780.390015
 2008 02 08 51777.989990
 2008 02 11 14777·820007
 2008 02 12 8789.299988
 2008 02 13 17793·580017
 2008 02 14 46793.250000
 2008 02 15 93781.789978
 2008 02 19 52791·330017
 2008 02 20 41789·960022
 2008 02 21 54793.150024
 2008 02 22 35783.580017
 2008 02 25 80796·219971
 2008 02 26 67804.280029
 2008 02 27 1804.609985
 2008 02 28 98799·210022
 2008 02 29 82791·729980
 2008 03 03 12772.950012
 2008 03 04 36769.520020
 2008 03 05 63777·559998
 2008 03 06 69771·739990
 2008 03 07 23758·929993
 2008 03 10 35748·030029
 2008 03 11 36762·109985
 2008 03 12 80769·489990
 2008 03 13 67763·849976
 2008 03 14 98764·039978
 2008 03 17 50744.739990
 2008 03 18 77767.309998
 2008 03 19 40773.640015
 2008 03 20 51766·679993
 2008 03 24 61784·679993
 2008 03 25 49784.419983
 2008 03 26 59782.039978
 2008 03 27 45778·200012
 2008 03 28 50771.619995
 2008 03 31 8767.909973
 2008 04 01 70791.450012
 2008 04 02 54796.309998
 2008 04 03 24795·609985
 2008 04 04 92799·250000
 2008 04 07 41802.390015
 2008 04 08 78793·989990
 2008 04 09 15792.609985
 2008 04 10 64791.059998
 2008 04 11 66787.630005
 2008 04 14 45773.419983
 2008 04 15 80773·989990
 2008 04 16 12791.239990
 2008 04 17 65792·260010
 2008 04 18 2807.760010
 2008 04 21 0804·539978
 2008 04 22 49803·250000
 2008 04 23 82802.159973
 2008 04 24 28808·080017
 2008 04 25 81809·690002
 2008 04 28 12812.200012
 2008 04 29 86808.559998
 2008 04 30 20812.719971
 2008 05 01 56815.739990
 2008 05 02 65823·159973
 2008 05 05 71818·700012
 2008 05 06 5822.599976
 2008 05 07 81822·049988
 2008 05 08 95812.169983
 2008 05 09 56809.820007
 2008 05 12 34814·830017
 2008 05 13 38816.880005
 2008 05 14 16825·140015
 2008 05 15 86827.400024
 2008 05 16 82828.440002
 2008 05 19 33836·409973
 2008 05 20 65828.179993
 2008 05 21 29825·039978
 2008 05 22 48813.679993
 2008 05 23 97810.890015
 2008 05 27 6807.239990
 2008 05 28 80810.340027
 2008 05 29 59819.309998
 2008 05 30 89818.710022
 2008 06 02 25816.780029
 2008 06 03 57813·250000
 2008 06 04 65811.169983
 2008 06 05 89821.190002
 2008 06 06 36821·109985
 2008 06 09 6801·950012
 2008 06 10 41798·609985
 2008 06 11 3793·799988
 2008 06 12 77790·570007
 2008 06 13 95794.679993
 2008 06 16 88798.190002
 2008 06 17 64799.669983
 2008 06 18 11791·349976
 2008 06 19 17789.369995
 2008 06 20 30787·020020
 2008 06 23 29776·229980
 2008 06 24 25775.219971
 2008 06 25 93780·450012
 2008 06 26 19772·840027
 2008 06 27 78754·229980
 2008 06 30 33754·520020
 2008 07 01 67750.580017
 2008 07 02 30754.159973
 2008 07 03 18739.239990
 2008 07 07 72740·510010
 2008 07 08 7741.150024
 2008 07 09 63743.729980
 2008 07 10 82732.609985
 2008 07 11 5732.840027
 2008 07 14 8731·359985
 2008 07 15 44720.609985
 2008 07 16 25727.479980
 2008 07 17 21736.679993
 2008 07 18 89736·820007
 2008 07 21 23739.909973
 2008 07 22 29746·900024
 2008 07 23 32754·690002
 2008 07 24 94749·719971
 2008 07 25 75738·070007
 2008 07 28 2736.400024
 2008 07 29 75738·820007
 2008 07 30 92750.450012
 2008 07 31 1750.739990
 2008 08 01 74742·929993
 2008 08 04 15737·549988
 2008 08 05 78748·789978
 2008 08 06 26753·690002
 2008 08 07 3752.119995
 2008 08 08 38757.059998
 2008 08 11 70766·820007
 2008 08 12 0762·539978
 2008 08 13 69757·260010
 2008 08 14 58761.000000
 2008 08 15 12762·969971
 2008 08 18 0761·140015
 2008 08 19 80748.549988
 2008 08 20 12746.840027
 2008 08 21 75749·090027
 2008 08 22 24755.520020
 2008 08 25 68755.299988
 2008 08 26 63745.539978
 2008 08 27 51751.580017
 2008 08 28 0760·940002
 2008 08 29 88760·909973
 2008 09 02 0762·539978
 2008 09 03 60749·309998
 2008 09 04 77745.239990
 2008 09 05 22727.900024
 2008 09 08 36744·679993
 2008 09 09 47739·719971
 2008 09 10 30725·489990
 2008 09 11 78728·200012
 2008 09 12 7732·250000
 2008 09 15 80730·419983
 2008 09 16 60709·090027
 2008 09 17 86709.039978
 2008 09 18 77708·190002
 2008 09 19 53739.799988
 2008 09 22 92735.820007
 2008 09 23 4714.200012
 2008 09 24 34700·140015
 2008 09 25 86711.590027
 2008 09 26 77707·820007
 2008 09 29 13706.469971
 2008 09 30 91680.039978
 2008 10 01 22679·179993
 2008 10 02 90675.090027
 2008 10 03 20667·380005
 2008 10 06 85635.429993
 2008 10 07 32619·000000
 2008 10 08 31588.219971
 2008 10 09 56580.239990
 2008 10 10 80539·809998
 2008 10 13 8582·169983
 2008 10 14 27602·950012
 2008 10 15 77575.280029
 2008 10 16 63545.989990
 2008 10 17 71567.539978
 2008 10 20 26567·830017
 2008 10 21 67567.830017
 2008 10 22 48550·580017
 2008 10 23 64530.400024
 2008 10 24 5520·119995
 2008 10 27 31510.720001
 2008 10 28 71534.940002
 2008 10 29 56553·770020
 2008 10 30 64551.510010
 2008 10 31 0565.929993
 2008 11 03 97561·890015
 2008 11 04 42578.419983
 2008 11 05 29577.380005
 2008 11 06 32546·820007
 2008 11 07 13534·599976
 2008 11 10 41546.130005
 2008 11 11 49526·570007
 2008 11 12 9514.500000
 2008 11 13 32522·679993
 2008 11 14 97523.460022
 2008 11 17 1504·059998
 2008 11 18 36494.959991
 2008 11 19 91493.079987
 2008 11 20 78465.880005
 2008 11 21 84454.739990
 2008 11 24 45491.470001
 2008 11 25 54493.369995
 2008 11 26 80507·220001
 2008 11 28 24512.229980
 2008 12 01 94512·200012
 2008 12 02 9484.649994
 2008 12 03 21497.779999
 2008 12 04 71499.950012
 2008 12 05 64501.380005
 2008 12 08 68524·190002
 2008 12 09 45524·429993
 2008 12 10 1519.520020
 2008 12 11 60517·260010
 2008 12 12 69505·559998
 2008 12 15 22506·540009
 2008 12 16 15523·179993
 2008 12 17 16527·330017
 2008 12 18 76523·010010
 2008 12 19 46520.659973
 2008 12 22 36510·760010
 2008 12 23 88505.950012
 2008 12 24 75499.660004
 2008 12 26 36502·549988
 2008 12 29 17502·500000
 2008 12 30 56512·140015
 2008 12 31 81524·469971
 2009 01 02  35537.960022
 2009 01 05  32539.429993
 2009 01 06  29544.020020
 2009 01 07  31539·520020
 2009 01 08  14525.989990
 2009 01 09  82526·950012
 2009 01 12  37513.900024
 2009 01 13  87506·019989
 2009 01 14  66503·190002
 2009 01 15  92492·170013
 2009 01 16  38496·049988
 2009 01 20  38491·790009
 2009 01 21  10485.980011
 2009 01 22  12485·200012
 2009 01 23  12483.660004
 2009 01 26  96491·809998
 2009 01 27  91490·209991
 2009 01 28  18506·350006
 2009 01 29  67504·390015
 2009 01 30  0491.269989
 2009 02 02  78479·519989
 2009 02 03  11485·910004
 2009 02 04  34491·510010
 2009 02 05  13491·059998
 2009 02 06  65502.940002
 2009 02 09  15505·459991
 2009 02 10  70502·320007
 2009 02 11  21484.269989
 2009 02 12  70483·040009
 2009 02 13  81485·679993
 2009 02 17  56478·320007
 2009 02 18  39460·160004
 2009 02 19  39461.089996
 2009 02 20  84449·619995
 2009 02 23  99449·079987
 2009 02 24  3447.690002
 2009 02 25  39449·950012
 2009 02 26  26449.089996
 2009 02 27  31434.239990
 2009 03 02  78424.869995
 2009 03 03  67410·440002
 2009 03 04  30417.609985
 2009 03 05  8411.329987
 2009 03 06  50402.529999
 2009 03 09  39400.500000
 2009 03 10  49414·690002
 2009 03 11  13421·959991
 2009 03 12  33434·299988
 2009 03 13  2437·559998
 2009 03 16  56446·140015
 2009 03 17  51448.429993
 2009 03 18  64462.950012
 2009 03 19  23463·369995
 2009 03 20  52455.850006
 2009 03 23  54475·220001
 2009 03 24  7475·040009
 2009 03 25  97477.100006
 2009 03 26  64482·029999
 2009 03 27  79481.940002
 2009 03 30  50471·279999
 2009 03 31  44468.600006
 2009 04 01  40469·910004
 2009 04 02  8489·649994
 2009 04 03  4488·649994
 2009 04 06  6488·640015
 2009 04 07  57483.799988
 2009 04 08  46479·320007
 2009 04 09  9497.410004
 2009 04 13  54501·390015
 2009 04 14  15498.369995
 2009 04 15  27494.470001
 2009 04 16  27505.589996
 2009 04 17  82508·929993
 2009 04 20  40505.679993
 2009 04 21  6494.320007
 2009 04 22  45501.929993
 2009 04 23  8495·429993
 2009 04 24  81507·260010
 2009 04 27  65505.260010
 2009 04 28  78503.109985
 2009 04 29  77514·030029
 2009 04 30  14518.710022
 2009 05 01  11513.570007
 2009 05 04  62529.549988
 2009 05 05  58529.429993
 2009 05 06  40535.719971
 2009 05 07  76541.169983
 2009 05 08  61540·969971
 2009 05 11  45540·489990
 2009 05 12  83533·229980
 2009 05 13  15527·570007
 2009 05 14  62521.219971
 2009 05 15  57520·450012
 2009 05 18  95528·710022
 2009 05 19  11532.729980
 2009 05 20  78538.109985
 2009 05 21  38525.130005
 2009 05 22  51520·969971
 2009 05 26  70530.640015
 2009 05 27  48532.229980
 2009 05 28  58528.700012
 2009 05 29  51535.140015
 2009 06 01  25552·239990
 2009 06 02  34553·359985
 2009 06 03  11551·059998
 2009 06 04  20550·010010
 2009 06 05  31555.179993
 2009 06 08  24551.679993
 2009 06 09  16552·609985
 2009 06 10  9554·210022
 2009 06 11  70557·510010
 2009 06 12  31551.570007
 2009 06 15  16551.570007
 2009 06 16  93541.150024
 2009 06 17  49534·950012
 2009 06 18  93536·429993
 2009 06 19  82539.989990
 2009 06 22  73536·309998
 2009 06 23  99522.659973
 2009 06 24  72529.659973
 2009 06 25  6535·830017
 2009 06 26  74537·219971
 2009 06 29  78540·469971
 2009 06 30  57541·530029
 2009 07 01  9543.419983
 2009 07 02  46538·640015
 2009 07 06  66523·000000
 2009 07 07  61522.950012
 2009 07 08  35515.580017
 2009 07 09  65516.190002
 2009 07 10  71513.869995
 2009 07 13  20523.869995
 2009 07 14  52526.929993
 2009 07 15  32543.539978
 2009 07 16  24549.880005
 2009 07 17  0548.609985
 2009 07 20  55554·630005
 2009 07 21  70557·530029
 2009 07 22  82559.419983
 2009 07 23  86571·419983
 2009 07 24  63572·010010
 2009 07 27  32573.799988
 2009 07 28  26573.750000
 2009 07 29  92572.159973
 2009 07 30  20582·070007
 2009 07 31  93580.090027
 2009 08 03  63586.270020
 2009 08 04  56589.150024
 2009 08 05  95588.799988
 2009 08 06  52589.549988
 2009 08 07  25595.479980
 2009 08 10  42591.250000
 2009 08 11  83589·130005
 2009 08 12  35592·719971
 2009 08 13  68592.919983
 2009 08 14  35592.679993
 2009 08 17  1586.760010
 2009 08 18  93579.150024
 2009 08 19  74583.919983
 2009 08 20  51589.520020
 2009 08 21  96600·520020
 2009 08 24  0605·250000
 2009 08 25  49606.349976
 2009 08 26  26603·349976
 2009 08 27  35603.700012
 2009 08 28  58607.619995
 2009 08 31  26601.280029
 2009 09 01  23601·000000
 2009 09 02  14583.890015
 2009 09 03  92586·090027
 2009 09 04  61593.869995
 2009 09 08  31599.700012
 2009 09 09  50606·760010
 2009 09 10  52611.609985
 2009 09 11  35614.330017
 2009 09 14  62615·390015
 2009 09 15  88619·750000
 2009 09 16  13627·799988
 2009 09 17  55631·450012
 2009 09 18  54629.080017
 2009 09 21  98627·169983
 2009 09 22  76630·760010
 2009 09 23  53634·090027
 2009 09 24  69625.750000
 2009 09 25  73617.280029
 2009 09 28  67624.820007
 2009 09 29  85627.539978
 2009 09 30  97624.070007
 2009 10 01  33619.859985
 2009 10 02  35603·590027
 2009 10 05  33610·739990
 2009 10 06  49621.520020
 2009 10 07  22619·849976
 2009 10 08  56627.859985
 2009 10 09  4628·659973
 2009 10 12  65633·390015
 2009 10 13  8631.030029
 2009 10 14  31640·929993
 2009 10 15  30642·679993
 2009 10 16  5642·679993
 2009 10 19  86644.659973
 2009 10 20  84643·719971
 2009 10 21  66645·099976
 2009 10 22  59640.919983
 2009 10 23  76641·299988
 2009 10 26  67638.700012
 2009 10 27  95626.650024
 2009 10 28  39620.650024
 2009 10 29  21621·340027
 2009 10 30  54620.789978
 2009 11 02  23612.520020
 2009 11 03  84609.559998
 2009 11 04  90618·030029
 2009 11 05  46621.739990
 2009 11 06  82624.599976
 2009 11 09  55636.789978
 2009 11 10  78638·570007
 2009 11 11  69643·950012
 2009 11 12  29642.210022
 2009 11 13  42638·840027
 2009 11 16  4649·039978
 2009 11 17  73647.140015
 2009 11 18  45647·299988
 2009 11 19  56646.210022
 2009 11 20  11636.570007
 2009 11 23  32647·260010
 2009 11 24  36643·460022
 2009 11 25  36645.830017
 2009 11 27  70645.229980
 2009 11 30  49636.859985
 2009 12 01  35646·030029
 2009 12 02  45649.090027
 2009 12 03  74650.190002
 2009 12 04  47651.700012
 2009 12 07  98647.229980
 2009 12 08  70643.109985
 2009 12 09  42639.520020
 2009 12 10  78644·700012
 2009 12 11  7645·849976
 2009 12 14  25650.270020
 2009 12 15  18650.580017
 2009 12 16  16652·039978
 2009 12 17  68648.380005
 2009 12 18  47645·289978
 2009 12 21  72653.630005
 2009 12 22  62655.580017
 2009 12 23  14657·510010
 2009 12 24  0660·440002
 2009 12 28  98662·700012
 2009 12 29  42662.299988
 2009 12 30  0659.979980
 2009 12 31  70660.679993
 2010 01 04 14664.440002
 2010 01 05 6666·159973
 2010 01 06 8667·729980
 2010 01 07 71669.710022
 2010 01 08 66671·640015
 2010 01 11 30674·400024
 2010 01 12 45672.369995
 2010 01 13 41672·900024
 2010 01 14 22674.239990
 2010 01 15 12673·130005
 2010 01 19 43674·229980
 2010 01 20 43674.109985
 2010 01 21 76669·500000
 2010 01 22 81654.909973
 2010 01 25 58646.830017
 2010 01 26 65647·299988
 2010 01 27 47644·719971
 2010 01 28 84645·250000
 2010 01 29 71642.729980
 2010 02 01 19638·140015
 2010 02 02 80647·109985
 2010 02 03 98646.109985
 2010 02 04 91642·599976
 2010 02 05 44624.419983
 2010 02 08 43627.109985
 2010 02 09 24631·580017
 2010 02 10 47628.679993
 2010 02 11 2633·059998
 2010 02 12 32632.489990
 2010 02 16 86643·539978
 2010 02 17 97647·080017
 2010 02 18 81651.159973
 2010 02 19 64653·760010
 2010 02 22 36653.739990
 2010 02 23 23651.270020
 2010 02 24 94649·890015
 2010 02 25 85649·059998
 2010 02 26 47650·479980
 2010 03 01 31656.679993
 2010 03 02 80661·559998
 2010 03 03 63663.190002
 2010 03 04 22661·789978
 2010 03 05 52671·299988
 2010 03 08 0672·400024
 2010 03 09 92675.380005
 2010 03 10 85677·309998
 2010 03 11 44678·479980
 2010 03 12 43680·299988
 2010 03 15 91678.650024
 2010 03 16 86684.150024
 2010 03 17 88690·229980
 2010 03 18 22688·890015
 2010 03 19 6689.140015
 2010 03 22 2688·440002
 2010 03 23 90692.960022
 2010 03 24 74692·650024
 2010 03 25 4696·099976
 2010 03 26 31691.599976
 2010 03 29 83691·989990
 2010 03 30 63693.929993
 2010 03 31 80692·479980
 2010 04 01 1696.049988
 2010 04 05 22700·789978
 2010 04 06 76703.669983
 2010 04 07 54702·419983
 2010 04 08 61701.580017
 2010 04 09 90705·200012
 2010 04 12 26707·940002
 2010 04 13 68707·950012
 2010 04 14 86715·780029
 2010 04 15 93717.750000
 2010 04 16 51716·359985
 2010 04 19 93707.710022
 2010 04 20 77714.020020
 2010 04 21 64715·840027
 2010 04 22 15717·059998
 2010 04 23 22721.809998
 2010 04 26 60723.599976
 2010 04 27 57718·739990
 2010 04 28 4707·940002
 2010 04 29 75716.820007
 2010 04 30 84716·520020
 2010 05 03 56714.070007
 2010 05 04 32712.719971
 2010 05 05 96696.020020
 2010 05 06 25690.619995
 2010 05 07 66670.640015
 2010 05 10 37686·570007
 2010 05 11 54691·750000
 2010 05 12 84694.890015
 2010 05 13 20695.950012
 2010 05 14 81686·330017
 2010 05 17 43677·390015
 2010 05 18 86681.039978
 2010 05 19 74665.940002
 2010 05 20 53659·510010
 2010 05 21 82644.559998
 2010 05 24 81644·380005
 2010 05 25 9635.109985
 2010 05 26 65645·729980
 2010 05 27 16654.150024
 2010 05 28 45653·909973
 2010 06 01 33648·869995
 2010 06 02 56650.369995
 2010 06 03 13655·080017
 2010 06 04 78653·640015
 2010 06 07 77634·000000
 2010 06 08 88626.630005
 2010 06 09 68636.320007
 2010 06 10 5642·340027
 2010 06 11 97645.950012
 2010 06 14 48655·000000
 2010 06 15 99660·840027
 2010 06 16 78662·530029
 2010 06 17 76661.659973
 2010 06 18 51663·099976
 2010 06 21 51669.119995
 2010 06 22 70661.299988
 2010 06 23 19649.169983
 2010 06 24 33644·530029
 2010 06 25 94640.039978
 2010 06 28 83639·739990
 2010 06 29 59634·530029
 2010 06 30 58618.760010
 2010 07 01 20609·590027
 2010 07 02 42608.950012
 2010 07 06 52614·580017
 2010 07 07 14623·880005
 2010 07 08 51630.419983
 2010 07 09 98634·960022
 2010 07 12 80636·659973
 2010 07 13 13647·539978
 2010 07 14 28647.349976
 2010 07 15 25646.299988
 2010 07 16 50645.030029
 2010 07 19 94631.400024
 2010 07 20 22637·609985
 2010 07 21 25640·820007
 2010 07 22 92645.770020
 2010 07 23 19650·619995
 2010 07 26 27658·520020
 2010 07 27 22662·219971
 2010 07 28 64657.590027
 2010 07 29 76657·340027
 2010 07 30 62652·159973
 2010 08 02 67664·119995
 2010 08 03 48663.299988
 2010 08 04 78664.929993
 2010 08 05 71664·239990
 2010 08 06 35662·659973
 2010 08 09 49665.200012
 2010 08 10 63664.390015
 2010 08 11 23658·869995
 2010 08 12 28639.599976
 2010 08 13 1637.729980
 2010 08 16 93636.080017
 2010 08 17 12646.780029
 2010 08 18 69646·890015
 2010 08 19 58643.530029
 2010 08 20 58632·200012
 2010 08 23 58636·159973
 2010 08 24 10626.960022
 2010 08 25 3622·830017
 2010 08 26 69624.609985
 2010 08 27 5627·340027
 2010 08 30 26626.890015
 2010 08 31 43621·059998
 2010 09 01 65636·640015
 2010 09 02 21642·520020
 2010 09 03 17651.690002
 2010 09 07 9651.150024
 2010 09 08 8649.859985
 2010 09 09 1653·929993
 2010 09 10 9653.710022
 2010 09 13 58661·890015
 2010 09 14 86664.289978
 2010 09 15 64663.809998
 2010 09 16 52662·880005
 2010 09 17 72666.299988
 2010 09 20 13675·179993
 2010 09 21 55677.219971
 2010 09 22 21674·559998
 2010 09 23 56670·080017
 2010 09 24 25677·489990
 2010 09 27 41678.270020
 2010 09 28 18678.909973
 2010 09 29 44678·729980
 2010 09 30 87683·820007
 2010 10 01 19680·099976
 2010 10 04 66678.750000
 2010 10 05 91687.270020
 2010 10 06 85686·859985
 2010 10 07 5687·469971
 2010 10 08 18690·419983
 2010 10 11 78690·989990
 2010 10 12 33693.289978
 2010 10 13 46700·789978
 2010 10 14 47697.880005
 2010 10 15 14699.280029
 2010 10 18 69700.960022
 2010 10 19 9696.900024
 2010 10 20 55699·270020
 2010 10 21 29703.169983
 2010 10 22 55699.530029
 2010 10 25 90707·580017
 2010 10 26 67702.570007
 2010 10 27 79700·359985
 2010 10 28 80704·169983
 2010 10 29 6701.650024
 2010 11 01 33707·809998
 2010 11 02 48707·900024
 2010 11 03 56709.450012
 2010 11 04 3723.289978
 2010 11 05 28727.000000
 2010 11 08 41725.619995
 2010 11 09 21727·309998
 2010 11 10 49722·599976
 2010 11 11 54721·159973
 2010 11 12 89718.840027
 2010 11 15 39715.989990
 2010 11 16 39708·270020
 2010 11 17 35701.700012
 2010 11 18 50712·059998
 2010 11 19 96712.260010
 2010 11 22 92712.270020
 2010 11 23 21709.010010
 2010 11 24 5713·489990
 2010 11 26 6713·260010
 2010 11 29 51708·799988
 2010 11 30 89706.830017
 2010 12 01 61718·849976
 2010 12 02 7727·049988
 2010 12 03 87730.119995
 2010 12 06 39730.690002
 2010 12 07 50736·390015
 2010 12 08 61732.719971
 2010 12 09 93735.299988
 2010 12 10 95739.429993
 2010 12 13 27742·440002
 2010 12 14 57742·440002
 2010 12 15 87741·460022
 2010 12 16 9741·460022
 2010 12 17 76742.700012
 2010 12 20 8745·400024
 2010 12 21 16749.059998
 2010 12 22 55751·340027
 2010 12 23 1750·840027
 2010 12 27 50750·510010
 2010 12 28 47751.270020
 2010 12 29 35752·710022
 2010 12 30 36752.710022
 2010 12 31 48752·320007
 2011 01 03  74761·099976
 2011 01 04  73759·890015
 2011 01 05  37760·719971
 2011 01 06  89761.359985
 2011 01 07  18761.359985
 2011 01 10  21758·049988
 2011 01 11  84761.479980
 2011 01 12  86766·960022
 2011 01 13  21767·159973
 2011 01 14  52770.919983
 2011 01 18  86772.640015
 2011 01 19  77772·090027
 2011 01 20  54772·359985
 2011 01 21  68767.140015
 2011 01 24  73767.510010
 2011 01 25  25766.950012
 2011 01 26  10773·150024
 2011 01 27  94774.619995
 2011 01 28  2775·210022
 2011 01 31  17766·299988
 2011 02 01  8778·909973
 2011 02 02  81778.609985
 2011 02 03  56778.900024
 2011 02 04  67780.340027
 2011 02 07  93787.890015
 2011 02 08  4789·000000
 2011 02 09  39788.919983
 2011 02 10  13788.229980
 2011 02 11  34793·429993
 2011 02 14  62795.409973
 2011 02 15  85794.400024
 2011 02 16  16798.059998
 2011 02 17  24800.869995
 2011 02 18  83802·260010
 2011 02 22  50798·510010
 2011 02 23  66785.549988
 2011 02 24  83780·969971
 2011 02 25  15787.669983
 2011 02 28  15793·080017
 2011 03 01  75794.080017
 2011 03 02  56783·739990
 2011 03 03  35794·909973
 2011 03 04  87794·219971
 2011 03 07  81792·299988
 2011 03 08  11790.940002
 2011 03 09  43789.380005
 2011 03 10  98783·669983
 2011 03 11  47779·530029
 2011 03 14  42774·890015
 2011 03 15  64772·450012
 2011 03 16  4764.580017
 2011 03 17  61763·109985
 2011 03 18  68768·250000
 2011 03 21  49776·340027
 2011 03 22  87776·200012
 2011 03 23  35776·330017
 2011 03 24  35782·869995
 2011 03 25  72788.630005
 2011 03 28  54788.489990
 2011 03 29  8788·400024
 2011 03 30  10796·039978
 2011 03 31  35795·700012
 2011 04 01  36800·900024
 2011 04 04  43800·559998
 2011 04 05  88802.320007
 2011 04 06  63803.080017
 2011 04 07  90802·229980
 2011 04 08  26802·119995
 2011 04 11  88797.789978
 2011 04 12  6790.419983
 2011 04 13  98789.750000
 2011 04 14  72787·200012
 2011 04 15  55791·409973
 2011 04 18  40786·859985
 2011 04 19  66784.830017
 2011 04 20  18797.210022
 2011 04 21  57800.729980
 2011 04 25  64800.830017
 2011 04 26  25808.409973
 2011 04 27  27812.739990
 2011 04 28  88815·239990
 2011 04 29  5817·349976
 2011 05 02  33820·700012
 2011 05 03  88813·950012
 2011 05 04  68810·320007
 2011 05 05  12805·539978
 2011 05 06  71809·330017
 2011 05 09  11807.169983
 2011 05 10  41813.799988
 2011 05 11  62812.260010
 2011 05 12  46808·650024
 2011 05 13  37808.330017
 2011 05 16  76803.460022
 2011 05 17  54794.580017
 2011 05 18  89802·010010
 2011 05 19  27805.320007
 2011 05 20  67802.950012
 2011 05 23  14793·710022
 2011 05 24  58790·969971
 2011 05 25  70792.460022
 2011 05 26  33794·940002
 2011 05 27  92799·250000
 2011 05 31  33805.739990
 2011 06 01  77804·619995
 2011 06 02  18789.369995
 2011 06 03  64786.010010
 2011 06 06  21777·789978
 2011 06 07  89775·119995
 2011 06 08  92769·330017
 2011 06 09  31773·020020
 2011 06 10  54768·070007
 2011 06 13  66762.609985
 2011 06 14  49771.590027
 2011 06 15  16766.119995
 2011 06 16  89760·710022
 2011 06 17  97763.729980
 2011 06 20  7764·250000
 2011 06 21  72775·200012
 2011 06 22  7776.190002
 2011 06 23  96768·210022
 2011 06 24  12768.320007
 2011 06 27  72768.559998
 2011 06 28  15776·200012
 2011 06 29  99783.690002
 2011 06 30  31790·929993
 2011 07 01  18802·340027
 2011 07 05  44802·700012
 2011 07 06  70803·359985
 2011 07 07  60812·869995
 2011 07 08  36810·750000
 2011 07 11  52802·229980
 2011 07 12  96794.390015
 2011 07 13  17797.770020
 2011 07 14  75794.950012
 2011 07 15  19788.599976
 2011 07 18  91787.809998
 2011 07 19  46794.489990
 2011 07 20  10795·950012
 2011 07 21  53804.909973
 2011 07 22  92805·059998
 2011 07 25  17803.229980
 2011 07 26  43799.419983
 2011 07 27  85793·049988
 2011 07 28  63785.190002
 2011 07 29  24777.659973
 2011 08 01  98780·400024
 2011 08 02  72767.840027
 2011 08 03  90751.710022
 2011 08 04  86747·590027
 2011 08 05  26723·530029
 2011 08 08  95704.309998
 2011 08 09  88694·280029
 2011 08 10  47689.919983
 2011 08 11  3703.789978
 2011 08 12  61705.280029
 2011 08 15  94715.390015
 2011 08 16  76714·159973
 2011 08 17  29716.640015
 2011 08 18  1702·229980
 2011 08 19  70682.840027
 2011 08 22  67677.169983
 2011 08 23  28687.489990
 2011 08 24  73697.219971
 2011 08 25  6704.359985
 2011 08 26  40698·700012
 2011 08 29  52718.140015
 2011 08 30  58724.250000
 2011 08 31  13730·700012
 2011 09 01  38729.330017
 2011 09 02  76712.530029
 2011 09 06  62690.750000
 2011 09 07  29710·830017
 2011 09 08  32714·150024
 2011 09 09  1700·250000
 2011 09 12  18688.260010
 2011 09 13  18697.460022
 2011 09 14  14713.419983
 2011 09 15  51716.979980
 2011 09 16  81723.150024
 2011 09 19  67717.080017
 2011 09 20  4722·299988
 2011 09 21  77712.510010
 2011 09 22  34682·369995
 2011 09 23  89673.539978
 2011 09 26  46686·419983
 2011 09 27  55706.619995
 2011 09 28  83699·039978
 2011 09 29  22692·580017
 2011 09 30  10680.059998
 2011 10 03  84670.359985
 2011 10 04  60662.250000
 2011 10 05  29675.340027
 2011 10 06  89687.349976
 2011 10 07  91690.770020
 2011 10 10  21703·750000
 2011 10 11  99706·650024
 2011 10 12  3719.330017
 2011 10 13  26712·440002
 2011 10 14  49722·869995
 2011 10 17  42720.780029
 2011 10 18  95727.299988
 2011 10 19  63726·179993
 2011 10 20  49718.099976
 2011 10 21  99730·219971
 2011 10 24  35742.710022
 2011 10 25  4739·890015
 2011 10 26  53736.659973
 2011 10 27  31767·969971
 2011 10 28  18761·809998
 2011 10 31  74757·260010
 2011 11 01  18736·070007
 2011 11 02  26735·179993
 2011 11 03  61748·049988
 2011 11 04  23745·679993
 2011 11 07  26746.919983
 2011 11 08  98756·070007
 2011 11 09  10750.309998
 2011 11 10  27736·309998
 2011 11 11  83748·869995
 2011 11 14  84745.580017
 2011 11 15  33747.719971
 2011 11 16  86745.650024
 2011 11 17  21732·510010
 2011 11 18  47723·650024
 2011 11 21  25715·919983
 2011 11 22  25707.830017
 2011 11 23  96699.580017
 2011 11 25  75692·380005
 2011 11 28  5707.710022
 2011 11 29  95711.090027
 2011 11 30  91737.789978
 2011 12 01  80740·489990
 2011 12 02  16745·729980
 2011 12 05  71750·099976
 2011 12 06  12748·969971
 2011 12 07  2748.929993
 2011 12 08  29742·969971
 2011 12 09  54744·099976
 2011 12 12  90738.460022
 2011 12 13  2738·840027
 2011 12 14  36721.919983
 2011 12 15  68722·669983
 2011 12 16  82727.489990
 2011 12 19  69724.039978
 2011 12 20  58734·280029
 2011 12 21  65735·950012
 2011 12 22  69742.140015
 2011 12 23  15747·429993
 2011 12 27  39749·820007
 2011 12 28  20747·909973
 2011 12 29  60746.059998
 2011 12 30  78746.359985
 2012 01 03 46758·840027
 2012 01 04 33754·349976
 2012 01 05 84757.419983
 2012 01 06 22757.200012
 2012 01 09 76757.369995
 2012 01 10 29766.059998
 2012 01 11 99765·460022
 2012 01 12 34767·409973
 2012 01 13 47763.640015
 2012 01 17 60770.890015
 2012 01 18 86774·469971
 2012 01 19 27779.250000
 2012 01 20 2778.950012
 2012 01 23 99783·210022
 2012 01 24 52779·270020
 2012 01 25 38787.690002
 2012 01 26 12791·080017
 2012 01 27 49784·059998
 2012 01 30 28781·840027
 2012 01 31 32782·780029
 2012 02 01 69790.909973
 2012 02 02 33791.090027
 2012 02 03 72801.200012
 2012 02 06 95800.590027
 2012 02 07 95803.109985
 2012 02 08 3804.619995
 2012 02 09 65805.770020
 2012 02 10 40803.820007
 2012 02 13 31805·090027
 2012 02 14 34803·270020
 2012 02 15 13806.739990
 2012 02 16 6809.299988
 2012 02 17 49811·830017
 2012 02 21 26813.429993
 2012 02 22 48810.169983
 2012 02 23 56811·590027
 2012 02 24 41814.400024
 2012 02 27 5815.609985
 2012 02 28 28816.190002
 2012 02 29 76818.640015
 2012 03 01 28817.299988
 2012 03 02 20816·000000
 2012 03 05 32811·650024
 2012 03 06 81805·390015
 2012 03 07 52802·869995
 2012 03 08 48811·400024
 2012 03 09 69816.130005
 2012 03 12 8815.140015
 2012 03 13 84828.320007
 2012 03 14 89829·969971
 2012 03 15 69831·719971
 2012 03 16 19833·409973
 2012 03 19 17838.650024
 2012 03 20 69833.630005
 2012 03 21 90834.010010
 2012 03 22 4828·330017
 2012 03 23 70829.150024
 2012 03 26 36839.989990
 2012 03 27 12841.510010
 2012 03 28 74837.890015
 2012 03 29 89832.390015
 2012 03 30 68835·919983
 2012 04 02 44842·479980
 2012 04 03 67840·760010
 2012 04 04 41834·630005
 2012 04 05 64829·710022
 2012 04 09 15823·500000
 2012 04 10 48817·969971
 2012 04 11 21812.440002
 2012 04 12 50821·440002
 2012 04 13 84820·659973
 2012 04 16 2816·309998
 2012 04 17 48824·549988
 2012 04 18 77822.409973
 2012 04 19 31823·280029
 2012 04 20 44821.390015
 2012 04 23 67812·619995
 2012 04 24 18813·780029
 2012 04 25 63823·510010
 2012 04 26 10830.210022
 2012 04 27 45833·299988
 2012 04 30 76831.580017
 2012 05 01 12838.349976
 2012 05 02 65831.090027
 2012 05 03 79830·510010
 2012 05 04 75820.210022
 2012 05 07 34812.479980
 2012 05 08 96807.799988
 2012 05 09 86806·780029
 2012 05 10 66808.270020
 2012 05 11 12808·190002
 2012 05 14 16801.359985
 2012 05 15 11796.210022
 2012 05 16 23794·440002
 2012 05 17 51784.960022
 2012 05 18 62775.109985
 2012 05 21 22778·039978
 2012 05 22 49785.090027
 2012 05 23 84780.830017
 2012 05 24 98782.840027
 2012 05 25 15782.849976
 2012 05 29 67789.950012
 2012 05 30 66785·510010
 2012 05 31 11779·840027
 2012 06 01 8770·520020
 2012 06 04 29757.520020
 2012 06 05 81760·469971
 2012 06 06 15777·070007
 2012 06 07 46785.659973
 2012 06 08 9785.659973
 2012 06 11 34788.520020
 2012 06 12 46780·590027
 2012 06 13 97782.150024
 2012 06 14 8784·789978
 2012 06 15 56790·760010
 2012 06 18 69794.099976
 2012 06 19 55803·739990
 2012 06 20 52802·979980
 2012 06 21 6800.559998
 2012 06 22 72788·440002
 2012 06 25 40786·770020
 2012 06 26 90780·419983
 2012 06 27 63786.419983
 2012 06 28 66783·969971
 2012 06 29 97803.640015
 2012 07 02 99806.469971
 2012 07 03 35812·650024
 2012 07 05 89812·609985
 2012 07 06 93806·299988
 2012 07 09 79801.109985
 2012 07 10 54804.859985
 2012 07 11 6794.549988
 2012 07 12 24791.159973
 2012 07 13 54801·460022
 2012 07 16 76800·960022
 2012 07 17 3805·219971
 2012 07 18 8811.250000
 2012 07 19 76813·729980
 2012 07 20 83810.080017
 2012 07 23 94797.440002
 2012 07 24 89795·650024
 2012 07 25 20791.049988
 2012 07 26 82801·349976
 2012 07 27 16817.190002
 2012 07 30 37818.500000
 2012 07 31 86815.630005
 2012 08 01 3814.140015
 2012 08 02 32806.419983
 2012 08 03 46818·760010
 2012 08 06 99822·280029
 2012 08 07 4827·590027
 2012 08 08 30825·690002
 2012 08 09 35826.890015
 2012 08 10 11826·739990
 2012 08 13 66826·200012
 2012 08 14 24829·130005
 2012 08 15 47827·890015
 2012 08 16 96834.200012
 2012 08 17 97835.489990
 2012 08 20 50834·760010
 2012 08 21 53840·400024
 2012 08 22 54833.799988
 2012 08 23 27830.989990
 2012 08 24 72832·059998
 2012 08 27 47833.580017
 2012 08 28 12832.530029
 2012 08 29 13833·190002
 2012 08 30 78831.159973
 2012 08 31 47832.309998
 2012 09 04 20831·590027
 2012 09 05 38831.669983
 2012 09 06 81845·510010
 2012 09 07 97849.250000
 2012 09 10 52849·690002
 2012 09 11 6849·250000
 2012 09 12 18850.179993
 2012 09 13 67864·280029
 2012 09 14 9871.250000
 2012 09 17 51865·760010
 2012 09 18 52862.580017
 2012 09 19 51864·729980
 2012 09 20 18861.760010
 2012 09 21 29865·750000
 2012 09 24 72861.599976
 2012 09 25 68862.770020
 2012 09 26 27849·130005
 2012 09 27 22854.710022
 2012 09 28 90852·380005
 2012 10 01 63858·460022
 2012 10 02 13855·190002
 2012 10 03 35857.109985
 2012 10 04 44861.539978
 2012 10 05 3867·059998
 2012 10 08 76858.909973
 2012 10 09 1855.469971
 2012 10 10 97849.489990
 2012 10 11 84851.059998
 2012 10 12 41847·710022
 2012 10 15 77848·849976
 2012 10 16 37857·150024
 2012 10 17 25861.549988
 2012 10 18 59862·539978
 2012 10 19 44857.750000
 2012 10 22 76845·820007
 2012 10 23 69841.869995
 2012 10 24 4837.859985
 2012 10 25 8838.280029
 2012 10 26 53835.710022
 2012 10 31 87836·419983
 2012 11 01 79843.789978
 2012 11 02 2847.260010
 2012 11 05 31839·080017
 2012 11 06 71846·270020
 2012 11 07 7839·549988
 2012 11 08 82827.630005
 2012 11 09 97821·859985
 2012 11 12 41818·020020
 2012 11 13 39819.919983
 2012 11 14 29815.070007
 2012 11 15 65802·820007
 2012 11 16 42803.919983
 2012 11 19 51818.659973
 2012 11 20 50820·409973
 2012 11 21 71821.809998
 2012 11 23 42832·169983
 2012 11 26 43830·869995
 2012 11 27 78832·679993
 2012 11 28 80833·460022
 2012 11 29 36839·159973
 2012 11 30 40839.150024
 2012 12 03 68842.219971
 2012 12 04 78836·169983
 2012 12 05 43837.479980
 2012 12 06 93836.770020
 2012 12 07 2840·419983
 2012 12 10 80841.359985
 2012 12 11 6848.280029
 2012 12 12 78851·159973
 2012 12 13 87846.979980
 2012 12 14 22839.789978
 2012 12 17 96846·700012
 2012 12 18 94857.229980
 2012 12 19 54857.349976
 2012 12 20 68855·909973
 2012 12 21 5852·679993
 2012 12 24 67847.030029
 2012 12 26 61847·599976
 2012 12 27 6843·380005
 2012 12 28 54839.510010
 2012 12 31 47846.679993
 2013 01 02  88867.960022
 2013 01 03  47871·159973
 2013 01 04  86872·229980
 2013 01 07  10870.210022
 2013 01 08  43868.159973
 2013 01 09  32870.830017
 2013 01 10  71874·900024
 2013 01 11  56875.169983
 2013 01 14  56874.909973
 2013 01 15  21876·429993
 2013 01 16  3876·390015
 2013 01 17  10883.109985
 2013 01 18  85883.710022
 2013 01 22  3888.030029
 2013 01 23  0889·710022
 2013 01 24  24893·849976
 2013 01 25  12894·929993
 2013 01 28  92895.159973
 2013 01 29  7897·520020
 2013 01 30  72898.010010
 2013 01 31  43894.369995
 2013 02 01  24901·369995
 2013 02 04  94898·200012
 2013 02 05  54901·270020
 2013 02 06  9900.429993
 2013 02 07  63900.859985
 2013 02 08  54903·900024
 2013 02 11  97903·880005
 2013 02 12  67906.450012
 2013 02 13  97908·039978
 2013 02 14  6907·590027
 2013 02 15  50908.320007
 2013 02 19  99912·359985
 2013 02 20  38911·940002
 2013 02 21  95898.780029
 2013 02 22  89902·049988
 2013 02 25  12907·580017
 2013 02 26  25891·890015
 2013 02 27  89904·599976
 2013 02 28  14907·630005
 2013 03 01  37904·200012
 2013 03 04  20907·489990
 2013 03 05  84918·409973
 2013 03 06  51919.820007
 2013 03 07  30920·450012
 2013 03 08  11925·099976
 2013 03 11  97927.070007
 2013 03 12  50927.369995
 2013 03 13  74927·530029
 2013 03 14  12932·059998
 2013 03 15  73932.210022
 2013 03 18  87929.309998
 2013 03 19  75928.630005
 2013 03 20  59931·229980
 2013 03 21  82927.570007
 2013 03 22  61928.479980
 2013 03 25  65932·979980
 2013 03 26  17931·909973
 2013 03 27  17932.340027
 2013 03 28  98936·210022
 2013 04 01  0936·140015
 2013 04 02  72936.530029
 2013 04 03  97934.270020
 2013 04 04  49927.710022
 2013 04 05  62923.919983
 2013 04 08  37929·409973
 2013 04 09  68935.280029
 2013 04 10  89944·460022
 2013 04 11  58949.570007
 2013 04 12  52945·849976
 2013 04 15  97942.479980
 2013 04 16  19934·840027
 2013 04 17  19931·409973
 2013 04 18  78922·320007
 2013 04 19  79923.659973
 2013 04 22  63929.190002
 2013 04 23  2937.700012
 2013 04 24  3940.109985
 2013 04 25  33946·530029
 2013 04 26  72942·419983
 2013 04 29  88948.469971
 2013 04 30  40949·830017
 2013 05 01  3949·169983
 2013 05 02  22949·200012
 2013 05 03  85961.469971
 2013 05 06  28962.270020
 2013 05 07  59966.539978
 2013 05 08  13970·619995
 2013 05 09  23971·809998
 2013 05 10  28971.750000
 2013 05 13  94972·900024
 2013 05 14  70981.859985
 2013 05 15  60987·919983
 2013 05 16  30987·349976
 2013 05 17  28991·280029
 2013 05 20  44994·640015
 2013 05 21  77995·679993
 2013 05 22  451002·590027
 2013 05 23  5982.919983
 2013 05 24  10979.760010
 2013 05 28  81994.830017
 2013 05 29  12983.630005
 2013 05 30  94987.200012
 2013 05 31  68985·770020
 2013 06 03  3974.770020
 2013 06 04  93978.219971
 2013 06 05  89967·640015
 2013 06 06  45964.380005
 2013 06 07  0976·849976
 2013 06 10  77979.320007
 2013 06 11  9974.299988
 2013 06 12  90972.979980
 2013 06 13  54974.150024
 2013 06 14  77975.090027
 2013 06 17  98978·119995
 2013 06 18  78983.320007
 2013 06 19  71982·010010
 2013 06 20  29964·469971
 2013 06 21  26949.859985
 2013 06 24  11943·020020
 2013 06 25  84946.640015
 2013 06 26  98954·450012
 2013 06 27  86962.400024
 2013 06 28  13961.320007
 2013 07 01  47968·549988
 2013 07 02  71967·669983
 2013 07 03  99964.479980
 2013 07 05  34972.530029
 2013 07 08  44979.669983
 2013 07 09  60985·710022
 2013 07 10  7987.590027
 2013 07 11  51999·309998
 2013 07 12  811001·650024
 2013 07 15  51004·609985
 2013 07 16  801004·309998
 2013 07 17  641004·770020
 2013 07 18  891010·049988
 2013 07 19  671009·140015
 2013 07 22  131012·530029
 2013 07 23  981013·520020
 2013 07 24  261013.369995
 2013 07 25  351009·669983
 2013 07 26  241009·580017
 2013 07 29  31009·429993
 2013 07 30  721010·309998
 2013 07 31  211014.580017
 2013 08 01  571021·140015
 2013 08 02  551021.869995
 2013 08 05  351022·039978
 2013 08 06  641019·929993
 2013 08 07  821012.200012
 2013 08 08  541015.580017
 2013 08 09  461015·460022
 2013 08 12  261011.679993
 2013 08 13  931013.880005
 2013 08 14  261012.909973
 2013 08 15  611002·640015
 2013 08 16  95993.989990
 2013 08 19  9990·890015
 2013 08 20  20991·729980
 2013 08 21  63991.080017
 2013 08 22  84992·979980
 2013 08 23  73996·409973
 2013 08 26  14999·760010
 2013 08 27  58992·309998
 2013 08 28  31982·130005
 2013 08 29  56986·070007
 2013 08 30  5982·570007
 2013 09 03  78988·289978
 2013 09 04  99990.119995
 2013 09 05  52992.559998
 2013 09 06  21996·500000
 2013 09 09  781001.880005
 2013 09 10  761009.429993
 2013 09 11  781012.229980
 2013 09 12  121012.849976
 2013 09 13  421011·719971
 2013 09 16  741021.190002
 2013 09 17  811021.940002
 2013 09 18  521036.020020
 2013 09 19  751036·640015
 2013 09 20  321033·939941
 2013 09 23  281025.739990
 2013 09 24  431025.150024
 2013 09 25  101022·219971
 2013 09 26  121023·650024
 2013 09 27  141020.710022
 2013 09 30  101014·460022
 2013 10 01  21021·479980
 2013 10 02  31019·700012
 2013 10 03  581018.460022
 2013 10 04  21018·599976
 2013 10 07  341014.390015
 2013 10 08  161008·789978
 2013 10 09  4998·030029
 2013 10 10  961016·429993
 2013 10 11  121023·690002
 2013 10 14  911028.300049
 2013 10 15  221028.449951
 2013 10 16  921034.410034
 2013 10 17  681041.949951
 2013 10 18  901049·400024
 2013 10 21  51051·140015
 2013 10 22  161057.930054
 2013 10 23  581052·400024
 2013 10 24  01054.310059
 2013 10 25  721057.290039
 2013 10 28  171059.410034
 2013 10 29  641063·430054
 2013 10 30  351065·160034
 2013 10 31  691060·510010
 2013 11 01  711058.430054
 2013 11 04  931060·790039
 2013 11 05  331059.599976
 2013 11 06  631063.410034
 2013 11 07  781062·530029
 2013 11 08  761059·180054
 2013 11 11  561061·119995
 2013 11 12  491059·939941
 2013 11 13  641067·329956
 2013 11 14  701072·469971
 2013 11 15  931076.520020
 2013 11 18  471078.849976
 2013 11 19  801073.579956
 2013 11 20  571073·020020
 2013 11 21  561074·959961
 2013 11 22  991079·609985
 2013 11 25  01081.569946
 2013 11 26  431082·349976
 2013 11 27  841082·699951
 2013 11 29  761085·969971
 2013 12 02  251083·819946
 2013 12 03  601077·530029
 2013 12 04  381077·369995
 2013 12 05  721073.189941
 2013 12 06  811081·400024
 2013 12 09  641084·489990
 2013 12 10  71083·150024
 2013 12 11  61079·079956
 2013 12 12  171066.810059
 2013 12 13  381066·489990
 2013 12 16  51073·540039
 2013 12 17  211070·880005
 2013 12 18  101084.989990
 2013 12 19  871083·859985
 2013 12 20  671092.630005
 2013 12 23  871122·030029
 2013 12 24  591100.060059
 2013 12 26  441105.140015
 2013 12 27  591106·300049
 2013 12 30  991104.439941
 2013 12 31  901109.050049
 2014 01 02 651106·390015
 2014 01 03 671102·209961
 2014 01 06 751102·079956
 2014 01 07 531103·859985
 2014 01 08 321103·869995
 2014 01 09 51106.260010
 2014 01 10 591106·420044
 2014 01 13 241106·609985
 2014 01 14 511104·739990
 2014 01 15 101111.390015
 2014 01 16 211109·680054
 2014 01 17 41109.300049
 2014 01 21 541111.530029
 2014 01 22 451155·890015
 2014 01 23 541107.969971
 2014 01 24 161097·300049
 2014 01 27 971079·920044
 2014 01 28 981078.160034
 2014 01 29 791074·150024
 2014 01 30 131081·869995
 2014 01 31 631079·030029
 2014 02 03 821073·400024
 2014 02 04 381056·819946
 2014 02 05 691054.400024
 2014 02 06 581065.140015
 2014 02 07 351079·089966
 2014 02 10 11080·599976
 2014 02 11 851094·329956
 2014 02 12 141096.890015
 2014 02 13 201100·420044
 2014 02 14 631106·449951
 2014 02 18 861108·859985
 2014 02 19 871111.430054
 2014 02 20 241109·349976
 2014 02 21 421111·630005
 2014 02 24 221119·859985
 2014 02 25 581116.849976
 2014 02 26 611117.410034
 2014 02 27 831118.609985
 2014 02 28 691126·160034
 2014 03 03 351117.160034
 2014 03 04 691132·219971
 2014 03 05 551131.750000
 2014 03 06 281134.689941
 2014 03 07 501135.770020
 2014 03 10 101131·560059
 2014 03 11 511134·099976
 2014 03 12 231125.160034
 2014 03 13 581128·859985
 2014 03 14 721115·949951
 2014 03 17 911122.800049
 2014 03 18 51129·709961
 2014 03 19 411129.800049
 2014 03 20 681128·569946
 2014 03 21 191134·439941
 2014 03 24 501128.329956
 2014 03 25 71126.420044
 2014 03 26 361127.479980
 2014 03 27 51113·920044
 2014 03 28 571120.750000
 2014 03 31 861126·229980
 2014 04 01 391134.040039
 2014 04 02 421138.319946
 2014 04 03 531138.739990
 2014 04 04 361139·699951
 2014 04 07 651117·489990
 2014 04 08 491112.069946
 2014 04 09 871123.000000
 2014 04 10 371122.859985
 2014 04 11 261099·579956
 2014 04 14 721098·170044
 2014 04 15 351102·989990
 2014 04 16 971114.020020
 2014 04 17 611118·849976
 2014 04 21 781120·390015
 2014 04 22 981129.310059
 2014 04 23 481126.510010
 2014 04 24 331128.319946
 2014 04 25 621121·750000
 2014 04 28 01121.699951
 2014 04 29 451122·609985
 2014 04 30 281125·520020
 2014 05 01 431128.859985
 2014 05 02 931130.719971
 2014 05 05 711126·939941
 2014 05 06 621124·839966
 2014 05 07 651121.439941
 2014 05 08 511127.920044
 2014 05 09 321120·579956
 2014 05 12 701133·510010
 2014 05 13 981136.290039
 2014 05 14 751131.449951
 2014 05 15 601124.719971
 2014 05 16 161120.050049
 2014 05 19 351125.609985
 2014 05 20 901124·359985
 2014 05 21 111125·939941
 2014 05 22 881131.270020
 2014 05 23 961134.890015
 2014 05 27 471142·170044
 2014 05 28 681142.930054
 2014 05 29 991146·150024
 2014 05 30 251147·520020
 2014 06 02 211148.530029
 2014 06 03 361147.890015
 2014 06 04 871150·329956
 2014 06 05 901159.500000
 2014 06 06 131164.959961
 2014 06 09 481169.599976
 2014 06 10 141165.810059
 2014 06 11 871163.560059
 2014 06 12 481160·819946
 2014 06 13 591158.020020
 2014 06 16 691160.189941
 2014 06 17 341163·180054
 2014 06 18 761170·770020
 2014 06 19 521172.469971
 2014 06 20 641174·530029
 2014 06 23 751175.180054
 2014 06 24 721177.709961
 2014 06 25 341172.489990
 2014 06 26 371171·489990
 2014 06 27 801173.739990
 2014 06 30 381175.640015
 2014 07 01 361186.020020
 2014 07 02 511183·780029
 2014 07 03 431188·319946
 2014 07 07 981186.630005
 2014 07 08 141179·699951
 2014 07 09 951177·890015
 2014 07 10 821175·250000
 2014 07 11 31173·680054
 2014 07 14 501180.609985
 2014 07 15 801181.670044
 2014 07 16 421181·489990
 2014 07 17 281179.300049
 2014 07 18 521178.469971
 2014 07 21 461175·959961
 2014 07 22 921182·910034
 2014 07 23 741184·550049
 2014 07 24 491186·160034
 2014 07 25 531180·650024
 2014 07 28 271178·599976
 2014 07 29 661180.880005
 2014 07 30 01178·160034
 2014 07 31 921167·739990
 2014 08 01 651153·589966
 2014 08 04 551156·699951
 2014 08 05 861153.469971
 2014 08 06 741149·380005
 2014 08 07 501149·550049
 2014 08 08 151151.660034
 2014 08 11 131160·380005
 2014 08 12 371156.949951
 2014 08 13 521161·729980
 2014 08 14 471165.680054
 2014 08 15 141171·160034
 2014 08 18 451176·430054
 2014 08 19 651182.479980
 2014 08 20 771185.530029
 2014 08 21 441188.729980
 2014 08 22 851188.020020
 2014 08 25 71193·750000
 2014 08 26 551195.959961
 2014 08 27 851194.780029
 2014 08 28 701192.069946
 2014 08 29 241195·449951
 2014 09 02 561197·849976
 2014 09 03 441200.040039
 2014 09 04 371200.300049
 2014 09 05 841197.449951
 2014 09 08 811197.770020
 2014 09 09 531194.089966
 2014 09 10 511190·979980
 2014 09 11 811192.420044
 2014 09 12 561191.569946
 2014 09 15 681184.420044
 2014 09 16 981191·829956
 2014 09 17 351197.209961
 2014 09 18 291197.520020
 2014 09 19 721201.410034
 2014 09 22 921193·300049
 2014 09 23 891184.560059
 2014 09 24 781186.349976
 2014 09 25 691183.290039
 2014 09 26 711178.250000
 2014 09 29 131175.290039
 2014 09 30 21177.020020
 2014 10 01 931167.729980
 2014 10 02 971157.500000
 2014 10 03 11168.469971
 2014 10 06 271172.130005
 2014 10 07 01160·689941
 2014 10 08 581165·989990
 2014 10 09 721164·150024
 2014 10 10 21145.449951
 2014 10 13 711130·089966
 2014 10 14 671124·260010
 2014 10 15 711109.310059
 2014 10 16 51115.140015
 2014 10 17 141127·589966
 2014 10 20 631131.439941
 2014 10 21 651154·270020
 2014 10 22 341158·229980
 2014 10 23 591165.339966
 2014 10 24 71166.640015
 2014 10 27 501165.400024
 2014 10 28 151180.150024
 2014 10 29 631183·660034
 2014 10 30 881187·949951
 2014 10 31 451199·630005
 2014 11 03 01204·000000
 2014 11 04 91198.170044
 2014 11 05 191201·969971
 2014 11 06 931206.170044
 2014 11 07 621207.750000
 2014 11 10 21210.619995
 2014 11 11 381212·229980
 2014 11 12 641212.619995
 2014 11 13 21215·640015
 2014 11 14 751212.609985
 2014 11 17 71212.180054
 2014 11 18 521219·699951
 2014 11 19 471216.709961
 2014 11 20 841218·079956
 2014 11 21 141229·069946
 2014 11 24 771228·660034
 2014 11 25 461231.689941
 2014 11 26 101230.959961
 2014 11 28 731231.989990
 2014 12 01 811223.770020
 2014 12 02 741224.900024
 2014 12 03 601230·540039
 2014 12 04 211230.630005
 2014 12 05 361232·619995
 2014 12 08 321231.150024
 2014 12 09 671222·589966
 2014 12 10 211219.819946
 2014 12 11 331218.510010
 2014 12 12 461204·160034
 2014 12 15 851197.050049
 2014 12 16 611195.339966
 2014 12 17 941197.619995
 2014 12 18 661222·989990
 2014 12 19 991232·449951
 2014 12 22 541233.349976
 2014 12 23 611237·829956
 2014 12 24 661239.069946
 2014 12 26 121242·829956
 2014 12 29 381243·599976
 2014 12 30 41240·410034
 2014 12 31 491239.869995
 2015 01 02  591231·939941
 2015 01 05  751219·310059
 2015 01 06  181206.229980
 2015 01 07  381205.319946
 2015 01 08  941226·140015
 2015 01 09  541226.339966
 2015 01 12  211217.430054
 2015 01 13  851223·270020
 2015 01 14  01197·680054
 2015 01 15  871202.510010
 2015 01 16  571201·520020
 2015 01 20  641206·219971
 2015 01 21  841210.770020
 2015 01 22  131226.770020
 2015 01 23  951226.180054
 2015 01 26  761225.479980
 2015 01 27  761218.329956
 2015 01 28  931217·939941
 2015 01 29  311206.810059
 2015 01 30  471205.239990
 2015 02 02  341203·589966
 2015 02 03  171221·270020
 2015 02 04  821223.859985
 2015 02 05  271230.119995
 2015 02 06  401235.150024
 2015 02 09  971225.459961
 2015 02 10  941233·339966
 2015 02 11  921234.869995
 2015 02 12  991244.229980
 2015 02 13  711249·760010
 2015 02 17  341252.380005
 2015 02 18  411252.229980
 2015 02 19  441253.699951
 2015 02 20  11258·729980
 2015 02 23  981258·239990
 2015 02 24  01262.449951
 2015 02 25  321264·069946
 2015 02 26  771260·849976
 2015 02 27  41260·079956
 2015 03 02  191263.040039
 2015 03 03  431260.810059
 2015 03 04  91256·910034
 2015 03 05  961255·670044
 2015 03 06  751251·160034
 2015 03 09  841243·160034
 2015 03 10  371235·810059
 2015 03 11  451224·890015
 2015 03 12  661236.500000
 2015 03 13  881235·199951
 2015 03 16  241244·619995
 2015 03 17  431244.119995
 2015 03 18  191260·550049
 2015 03 19  101255·439941
 2015 03 20  571265·140015
 2015 03 23  101265.780029
 2015 03 24  851261·930054
 2015 03 25  331256·449951
 2015 03 26  491237.339966
 2015 03 27  901235·780029
 2015 03 30  381251.579956
 2015 03 31  631248·760010
 2015 04 01  371239.180054
 2015 04 02  531243·260010
 2015 04 06  781251.550049
 2015 04 07  321253.089966
 2015 04 08  861251.180054
 2015 04 09  921254·189941
 2015 04 10  321259·500000
 2015 04 13  961262·650024
 2015 04 14  831257·329956
 2015 04 15  261265.650024
 2015 04 16  491265·050049
 2015 04 17  371256.959961
 2015 04 20  401259.800049
 2015 04 21  11263.390015
 2015 04 22  61263.369995
 2015 04 23  621269.939941
 2015 04 24  951269.189941
 2015 04 27  841272·609985
 2015 04 28  21265·270020
 2015 04 29  11262·819946
 2015 04 30  131257·310059
 2015 05 01  701257.390015
 2015 05 04  621265.310059
 2015 05 05  131261·760010
 2015 05 06  791251.349976
 2015 05 07  781249·229980
 2015 05 08  381263·489990
 2015 05 11  791263·540039
 2015 05 12  81256·569946
 2015 05 13  521259·530029
 2015 05 14  41266.160034
 2015 05 15  41267.530029
 2015 05 18  371273·390015
 2015 05 19  621273.869995
 2015 05 20  621275.109985
 2015 05 21  211274·680054
 2015 05 22  291273·150024
 2015 05 26  11267.910034
 2015 05 27  351269.989990
 2015 05 28  871267·660034
 2015 05 29  721266·430054
 2015 06 01  891266·099976
 2015 06 02  751265.689941
 2015 06 03  831268·790039
 2015 06 04  781263·729980
 2015 06 05  691256·689941
 2015 06 08  581253.579956
 2015 06 09  161248·250000
 2015 06 10  871261.849976
 2015 06 11  121265.630005
 2015 06 12  831259.270020
 2015 06 15  171250·229980
 2015 06 16  601256·569946
 2015 06 17  111261.520020
 2015 06 18  761273·800049
 2015 06 19  431270·829956
 2015 06 22  851275·890015
 2015 06 23  851274.939941
 2015 06 24  871273.229980
 2015 06 25  761267·290039
 2015 06 26  761263·500000
 2015 06 29  781252.750000
 2015 06 30  921242.310059
 2015 07 01  221247.479980
 2015 07 02  701247.839966
 2015 07 06  601244·199951
 2015 07 07  911246.459961
 2015 07 08  131239.469971
 2015 07 09  301240.510010
 2015 07 10  241244·949951
 2015 07 13  91256·729980
 2015 07 14  61263.760010
 2015 07 15  441264.469971
 2015 07 16  901269·300049
 2015 07 17  971271·010010
 2015 07 20  811271·959961
 2015 07 21  251270.069946
 2015 07 22  21263·630005
 2015 07 23  311263.829956
 2015 07 24  471255·859985
 2015 07 27  111237.770020
 2015 07 28  301248.760010
 2015 07 29  101257·349976
 2015 07 30  341257·930054
 2015 07 31  651261.619995
 2015 08 03  661256·270020
 2015 08 04  601254·810059
 2015 08 05  01261·089966
 2015 08 06  741254.459961
 2015 08 07  311241·010010
 2015 08 10  311254.890015
 2015 08 11  251248·900024
 2015 08 12  521244.819946
 2015 08 13  681246·989990
 2015 08 14  01247.010010
 2015 08 17  171254·219971
 2015 08 18  361254.270020
 2015 08 19  471248.849976
 2015 08 20  651232·780029
 2015 08 21  61205.910034
 2015 08 24  891165.839966
 2015 08 25  621160·619995
 2015 08 26  531157.859985
 2015 08 27  511186·060059
 2015 08 28  01189·060059
 2015 08 31  311185.810059
 2015 09 01  151173.530029
 2015 09 02  321163.369995
 2015 09 03  801178·599976
 2015 09 04  01155·859985
 2015 09 08  241177·130005
 2015 09 09  551187.550049
 2015 09 10  691173·609985
 2015 09 11  371171.489990
 2015 09 14  821172.349976
 2015 09 15  541183.930054
 2015 09 16  281192·589966
 2015 09 17  361207·130005
 2015 09 18  151186·699951
 2015 09 21  841184·189941
 2015 09 22  461172·849976
 2015 09 23  171164·150024
 2015 09 24  721155.660034
 2015 09 25  261163·540039
 2015 09 28  361149.959961
 2015 09 29  231130·030029
 2015 09 30  281141.199951
 2015 10 01  881144·060059
 2015 10 02  351159.300049
 2015 10 05  241181·989990
 2015 10 06  861183.349976
 2015 10 07  21187·739990
 2015 10 08  71199.030029
 2015 10 09  141201·140015
 2015 10 12  691200·010010
 2015 10 13  231202.520020
 2015 10 14  381193·770020
 2015 10 15  121202.030029
 2015 10 16  281206·739990
 2015 10 19  341208·140015
 2015 10 20  431210.709961
 2015 10 21  621209·390015
 2015 10 22  381216·689941
 2015 10 23  411229·260010
 2015 10 26  601227.040039
 2015 10 27  331223.709961
 2015 10 28  11236.829956
 2015 10 29  751236.619995
 2015 10 30  501237.819946
 2015 11 02  201246·550049
 2015 11 03  401252·750000
 2015 11 04  941251.780029
 2015 11 05  11247·979980
 2015 11 06  421244.319946
 2015 11 09  81243·250000
 2015 11 10  791234.089966
 2015 11 11  281235·829956
 2015 11 12  421227·920044
 2015 11 13  781210·030029
 2015 11 16  371214.359985
 2015 11 17  671222·540039
 2015 11 18  901233·010010
 2015 11 19  521233·890015
 2015 11 20  991239.560059
 2015 11 23  821239.390015
 2015 11 24  811239.680054
 2015 11 25  551240·150024
 2015 11 27  221240·959961
 2015 11 30  601241.459961
 2015 12 01  321246.239990
 2015 12 02  361246·619995
 2015 12 03  881235·609985
 2015 12 04  151238·050049
 2015 12 07  881236.530029
 2015 12 08  731225.239990
 2015 12 09  31228.469971
 2015 12 10  841220·479980
 2015 12 11  201210·349976
 2015 12 14  651192·420044
 2015 12 15  981209.949951
 2015 12 16  291224·089966
 2015 12 17  191223.900024
 2015 12 18  361203·930054
 2015 12 21  321193.880005
 2015 12 22  401205.390015
 2015 12 23  71218.640015
 2015 12 24  391220.880005
 2015 12 28  841216.329956
 2015 12 29  291227.930054
 2015 12 30  261225·859985
 2015 12 31  481217.119995
 2016 01 04 631202·290039
 2016 01 05 331192.060059
 2016 01 06 461188.770020
 2016 01 07 641171·290039
 2016 01 08 981154.510010
 2016 01 11 161139.180054
 2016 01 12 621145.479980
 2016 01 13 111145·689941
 2016 01 14 481134.410034
 2016 01 15 661124·589966
 2016 01 19 911115.130005
 2016 01 20 411100·250000
 2016 01 21 941108·140015
 2016 01 22 941118·979980
 2016 01 25 791117·890015
 2016 01 26 291118·020020
 2016 01 27 421123·780029
 2016 01 28 411115·119995
 2016 01 29 951136·839966
 2016 02 01 741141.030029
 2016 02 02 241135·530029
 2016 02 03 671122·619995
 2016 02 04 331129·709961
 2016 02 05 31122·040039
 2016 02 08 961096·680054
 2016 02 09 621089.900024
 2016 02 10 111098·479980
 2016 02 11 671078·089966
 2016 02 12 411088·260010
 2016 02 16 371107.680054
 2016 02 17 741128.660034
 2016 02 18 391128·000000
 2016 02 19 651121·910034
 2016 02 22 321138.500000
 2016 02 23 911137·030029
 2016 02 24 211130.900024
 2016 02 25 01142·420044
 2016 02 26 81149.079956
 2016 02 29 571148.170044
 2016 03 01 381160·030029
 2016 03 02 11165·900024
 2016 03 03 541171.560059
 2016 03 04 901181.439941
 2016 03 07 411180.670044
 2016 03 08 521177·130005
 2016 03 09 821170.349976
 2016 03 10 351177·339966
 2016 03 11 51187.910034
 2016 03 14 581188·800049
 2016 03 15 311184.589966
 2016 03 16 601191·560059
 2016 03 17 301201.000000
 2016 03 18 511205·300049
 2016 03 21 631206·349976
 2016 03 22 601207·900024
 2016 03 23 411203.790039
 2016 03 24 881194.300049
 2016 03 28 671198·349976
 2016 03 29 541208·099976
 2016 03 30 901217.579956
 2016 03 31 501215·569946
 2016 04 01 541219·479980
 2016 04 04 871218.930054
 2016 04 05 511211.810059
 2016 04 06 451214.579956
 2016 04 07 641213.500000
 2016 04 08 261210·890015
 2016 04 11 241212·760010
 2016 04 12 31213·319946
 2016 04 13 581225.839966
 2016 04 14 671228·199951
 2016 04 15 361225·770020
 2016 04 18 811232·739990
 2016 04 19 251238·810059
 2016 04 20 281242.699951
 2016 04 21 371238.459961
 2016 04 22 621233·900024
 2016 04 25 781232·520020
 2016 04 26 551235·479980
 2016 04 27 21238·369995
 2016 04 28 511237.969971
 2016 04 29 551223.359985
 2016 05 02 151227·890015
 2016 05 03 311226·000000
 2016 05 04 801214·209961
 2016 05 05 181212·750000
 2016 05 06 21210·680054
 2016 05 09 491215.000000
 2016 05 10 61226·739990
 2016 05 11 551226.199951
 2016 05 12 371220.270020
 2016 05 13 81215·000000
 2016 05 16 111218·709961
 2016 05 17 791215.060059
 2016 05 18 641211·949951
 2016 05 19 831204.150024
 2016 05 20 11210.880005
 2016 05 23 291210·349976
 2016 05 24 501224·890015
 2016 05 25 731233·579956
 2016 05 26 81233·520020
 2016 05 27 671236·619995
 2016 05 31 911239.630005
 2016 06 01 51239·390015
 2016 06 02 881242·969971
 2016 06 03 801243·099976
 2016 06 06 61247·869995
 2016 06 07 291251·670044
 2016 06 08 241252.979980
 2016 06 09 831251·609985
 2016 06 10 391247·229980
 2016 06 13 191237·959961
 2016 06 14 211227.650024
 2016 06 15 121230.520020
 2016 06 16 581225·859985
 2016 06 17 781224.920044
 2016 06 20 111239.540039
 2016 06 21 301234.800049
 2016 06 22 591238.369995
 2016 06 23 291247·099976
 2016 06 24 521241·819946
 2016 06 27 261198·969971
 2016 06 28 601198.449951
 2016 06 29 231220.979980
 2016 06 30 241236.660034
 2016 07 01 131242·880005
 2016 07 05 51236.680054
 2016 07 06 361236·989990
 2016 07 07 351242·729980
 2016 07 08 281256.989990
 2016 07 11 641264.390015
 2016 07 12 681273.079956
 2016 07 13 151273.410034
 2016 07 14 331279·270020
 2016 07 15 301279.329956
 2016 07 18 451279.150024
 2016 07 19 221277·089966
 2016 07 20 181283·489990
 2016 07 21 241283·089966
 2016 07 22 161283.660034
 2016 07 25 381283·010010
 2016 07 26 951283.250000
 2016 07 27 881284.349976
 2016 07 28 581283.459961
 2016 07 29 681286·439941
 2016 08 01 21287·140015
 2016 08 02 921282.040039
 2016 08 03 701277.969971
 2016 08 04 441280·829956
 2016 08 05 11289.599976
 2016 08 08 301291.619995
 2016 08 09 781292·329956
 2016 08 10 241290.270020
 2016 08 11 811292·520020
 2016 08 12 221291.680054
 2016 08 15 331297·020020
 2016 08 16 891293.209961
 2016 08 17 541288.989990
 2016 08 18 111292.270020
 2016 08 19 101291·359985
 2016 08 22 451291.420044
 2016 08 23 591297·260010
 2016 08 24 671293.630005
 2016 08 25 81289·160034
 2016 08 26 241294·060059
 2016 08 29 581291.900024
 2016 08 30 841291.089966
 2016 08 31 551286.859985
 2016 09 01 831286·270020
 2016 09 02 391293.510010
 2016 09 06 801294·790039
 2016 09 07 991295.969971
 2016 09 08 31294·949951
 2016 09 09 161288.550049
 2016 09 12 11280·239990
 2016 09 13 171277·150024
 2016 09 14 921266.609985
 2016 09 15 251272.609985
 2016 09 16 151270.180054
 2016 09 19 81275.420044
 2016 09 20 791273.550049
 2016 09 21 301281.900024
 2016 09 22 161291.790039
 2016 09 23 991289.239990
 2016 09 26 241280.729980
 2016 09 27 191280.390015
 2016 09 28 231287.449951
 2016 09 29 391287·339966
 2016 09 30 61288·619995
 2016 10 03 41283·579956
 2016 10 04 821282·750000
 2016 10 05 41282·089966
 2016 10 06 321280·680054
 2016 10 07 241282·060059
 2016 10 10 601284.890015
 2016 10 11 941281·180054
 2016 10 12 351269·589966
 2016 10 13 411264·800049
 2016 10 14 511271·290039
 2016 10 17 361262·579956
 2016 10 18 711268·290039
 2016 10 19 441271·069946
 2016 10 20 761270·030029
 2016 10 21 781266.969971
 2016 10 24 211275·050049
 2016 10 25 451272·010010
 2016 10 26 781267·609985
 2016 10 27 971267.630005
 2016 10 28 921263.109985
 2016 10 31 811258.459961
 2016 11 01 271258.390015
 2016 11 02 921245.839966
 2016 11 03 161240·030029
 2016 11 04 171239.209961
 2016 11 07 161258·109985
 2016 11 08 901266·959961
 2016 11 09 501282.589966
 2016 11 10 401291·239990
 2016 11 11 641284.760010
 2016 11 14 411290·439941
 2016 11 15 741296·229980
 2016 11 16 621295.479980
 2016 11 17 161301·219971
 2016 11 18 191302.099976
 2016 11 21 971307.750000
 2016 11 22 221312·420044
 2016 11 23 421313.459961
 2016 11 25 261318.560059
 2016 11 28 481317.520020
 2016 11 29 831315.510010
 2016 11 30 341317.680054
 2016 12 01 871311·180054
 2016 12 02 861307.400024
 2016 12 05 311315.140015
 2016 12 06 121319.209961
 2016 12 07 521335.800049
 2016 12 08 911343·489990
 2016 12 09 821347·000000
 2016 12 12 211349·189941
 2016 12 13 971354·410034
 2016 12 14 701352·829956
 2016 12 15 711350·989990
 2016 12 16 291348·770020
 2016 12 19 221348.689941
 2016 12 20 551352.349976
 2016 12 21 621351·709961
 2016 12 22 301347.280029
 2016 12 23 521346·280029
 2016 12 27 31352.469971
 2016 12 28 441351·079956
 2016 12 29 451340.700000
 2016 12 30 381340.130000
 2017 01 03  951346·730000
 2017 01 04  281354·020000
 2017 01 05  161352·980000
 2017 01 06  551357.310000
 2017 01 09  381353.580000
 2017 01 10  531355.680000
 2017 01 11  131354·040000
 2017 01 12  41353.290000
 2017 01 13  631356.230000
 2017 01 17  821353.660000
 2017 01 18  301351·250000
 2017 01 19  91352.830000
 2017 01 20  271353·240000
 2017 01 23  21350·380000
 2017 01 24  871359·380000
 2017 01 25  221368.690000
 2017 01 26  121369·550000
 2017 01 27  271368.140000
 2017 01 30  271362.340000
 2017 01 31  181355·770000
 2017 02 01  251362·320000
 2017 02 02  941358·310000
 2017 02 03  201367·700000
 2017 02 06  971366·770000
 2017 02 07  961367·750000
 2017 02 08  661364·780000
 2017 02 09  591374.860000
 2017 02 10  841380·390000
 2017 02 13  831387·340000
 2017 02 14  311390·630000
 2017 02 15  641398.600000
 2017 02 16  311398.810000
 2017 02 17  681398·040000
 2017 02 21  31407.410000
 2017 02 22  801406·260000
 2017 02 23  111407·580000
 2017 02 24  561405.600000
 2017 02 27  181409·320000
 2017 02 28  741407·870000
 2017 03 01  271424·960000
 2017 03 02  801421.800000
 2017 03 03  401413·970000
 2017 03 06  421411·450000
 2017 03 07  21407·900000
 2017 03 08  961406.460000
 2017 03 09  561403·070000
 2017 03 10  21406·640000
 2017 03 13  881405.670000
 2017 03 14  861403.750000
 2017 03 15  801415.710000
 2017 03 16  981415·220000
 2017 03 17  601413.950000
 2017 03 20  571410.430000
 2017 03 21  501411·670000
 2017 03 22  01390.820000
 2017 03 23  181396.390000
 2017 03 24  391395.260000
 2017 03 27  281388.870000
 2017 03 28  31399.860000
 2017 03 29  881400·330000
 2017 03 30  911404·630000
 2017 03 31  21405.800000
 2017 04 03  241403.520000
 2017 04 04  201398·380000
 2017 04 05  921408·870000
 2017 04 06  851399·960000
 2017 04 07  81400.070000
 2017 04 10  891402·660000
 2017 04 11  511396.540000
 2017 04 12  151396·280000
 2017 04 13  241391.450000
 2017 04 17  961392·190000
 2017 04 18  991391·630000
 2017 04 19  551395.290000
 2017 04 20  671401.030000
 2017 04 21  661397·410000
 2017 04 24  921411·110000
 2017 04 25  931420.700000
 2017 04 26  561424·640000
 2017 04 27  501421.360000
 2017 04 28  121421·410000
 2017 05 01  421421.590000
 2017 05 02  341420·600000
 2017 05 03  231416·830000
 2017 05 04  651417·040000
 2017 05 05  391422·280000
 2017 05 08  701423.230000
 2017 05 09  851423·870000
 2017 05 10  841422.590000
 2017 05 11  481421·630000
 2017 05 12  601418·020000
 2017 05 15  621424.590000
 2017 05 16  251425.070000
 2017 05 17  561419·450000
 2017 05 18  221405.810000
 2017 05 19  41414.430000
 2017 05 22  691418.320000
 2017 05 23  761421·660000
 2017 05 24  01424·290000
 2017 05 25  871431·240000
 2017 05 26  231429.610000
 2017 05 30  461428·760000
 2017 05 31  641428.410000
 2017 06 01  101439.050000
 2017 06 02  201445.660000
 2017 06 05  301444·410000
 2017 06 06  71442.100000
 2017 06 07  01441·200000
 2017 06 08  141444.620000
 2017 06 09  141450·110000
 2017 06 12  491440·580000
 2017 06 13  71447.450000
 2017 06 14  891448.920000
 2017 06 15  121441.990000
 2017 06 16  331440·850000
 2017 06 19  61453.080000
 2017 06 20  511451.210000
 2017 06 21  621445.960000
 2017 06 22  301445·020000
 2017 06 23  971445·920000
 2017 06 26  311451.640000
 2017 06 27  261446.280000
 2017 06 28  331448·220000
 2017 06 29  61448.220000
 2017 06 30  861442·180000
 2017 07 03  931446·260000
 2017 07 05  601443·080000
 2017 07 06  841440.120000
 2017 07 07  971437·860000
 2017 07 10  751440.270000
 2017 07 11  581439·200000
 2017 07 12  51449·420000
 2017 07 13  721450.950000
 2017 07 14  101459.350000
 2017 07 17  931459.090000
 2017 07 18  711457·440000
 2017 07 19  421466.020000
 2017 07 20  621468·150000
 2017 07 21  621464·730000
 2017 07 24  51465·550000
 2017 07 25  641471·500000
 2017 07 26  171471·150000
 2017 07 27  821471.870000
 2017 07 28  601464·910000
 2017 07 31  191466.950000
 2017 08 01  901467·250000
 2017 08 02  981467·640000
 2017 08 03  101464·470000
 2017 08 04  131465·570000
 2017 08 07  171466·750000
 2017 08 08  791473.020000
 2017 08 09  551461.030000
 2017 08 10  791458·360000
 2017 08 11  621444.710000
 2017 08 14  191457·450000
 2017 08 15  221457·960000
 2017 08 16  741461.050000
 2017 08 17  131455.600000
 2017 08 18  381439·530000
 2017 08 21  601434·010000
 2017 08 22  781448.470000
 2017 08 23  821445·730000
 2017 08 24  791447·030000
 2017 08 25  451449·170000
 2017 08 28  981447.000000
 2017 08 29  81446·770000
 2017 08 30  121453.630000
 2017 08 31  771463·570000
 2017 09 01  671467·230000
 2017 09 05  521464.320000
 2017 09 06  311460.290000
 2017 09 07  811459·590000
 2017 09 08  401458·260000
 2017 09 11  41471·640000
 2017 09 12  541476.760000
 2017 09 13  91477.710000
 2017 09 14  01477.760000
 2017 09 15  761479·290000
 2017 09 18  271484.630000
 2017 09 19  341484·490000
 2017 09 20  531485·700000
 2017 09 21  61484·730000
 2017 09 22  171483.500000
 2017 09 25  591483·550000
 2017 09 26  301483·870000
 2017 09 27  571491·110000
 2017 09 28  201490.520000
 2017 09 29  81495.490000
 2017 10 02  891502·660000
 2017 10 03  161506·120000
 2017 10 04  551509.310000
 2017 10 05  311515.550000
 2017 10 06  101515.310000
 2017 10 09  971515·280000
 2017 10 10  651516·930000
 2017 10 11  51516.290000
 2017 10 12  11516·460000
 2017 10 13  381517.870000
 2017 10 16  201518·720000
 2017 10 17  281517·840000
 2017 10 18  941520·980000
 2017 10 19  11519·490000
 2017 10 20  141527·460000
 2017 10 23  281528.950000
 2017 10 24  441524·910000
 2017 10 25  741522.910000
 2017 10 26  661521·440000
 2017 10 27  531530.430000
 2017 10 30  331523.630000
 2017 10 31  711528·410000


 2017 11 01  201534·400000
 2017 11 02  801528.750000
 2017 11 03  691532.470000
 2017 11 06  281535·920000
 2017 11 07  451537·540000
 2017 11 08  91535·140000
 2017 11 09  831533·940000
 2017 11 10  101528.590000
 2017 11 13  361530·440000
 2017 11 14  651528·540000
 2017 11 15  311522.670000
 2017 11 16  31533.150000
 2017 11 17  121530.630000
 2017 11 20  991532.250000
 2017 11 21  951542.430000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

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

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

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