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: Low
   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  3177·050003
 1987 09 11  50178.830002
 1987 09 14  33180·750000
 1987 09 15  30179.259995
 1987 09 16  42177.860001
 1987 09 17  72177·199997
 1987 09 18  29177·690002
 1987 09 21  46175.309998
 1987 09 22  40174.649994
 1987 09 23  87179.399994
 1987 09 24  19179.729996
 1987 09 25  54179·300003
 1987 09 28  50180.229996
 1987 09 29  75180·490005
 1987 09 30  16180.380005
 1987 10 01  99181.380005
 1987 10 02  45184.119995
 1987 10 05  44183.910004
 1987 10 06  59180.470001
 1987 10 07  50178·699997
 1987 10 08  27176.669998
 1987 10 09  25176.029999
 1987 10 12  10173.589996
 1987 10 13  0174.850006
 1987 10 14  20172·529999
 1987 10 15  75168.970001
 1987 10 16  58160·179993
 1987 10 19  70130·960007
 1987 10 20  75124.779999
 1987 10 21  75133.529999
 1987 10 22  15137.449997
 1987 10 23  3136·850006
 1987 10 26  67127.330002
 1987 10 27  33127.379997
 1987 10 28  18126·040001
 1987 10 29  67129.330002
 1987 10 30  98135.570007
 1987 11 02  79139·119995
 1987 11 03  32136.029999
 1987 11 04  59137.360001
 1987 11 05  92138.190002
 1987 11 06  70139.690002
 1987 11 09  43136.190002
 1987 11 10  96133·360001
 1987 11 11  99133·979996
 1987 11 12  88135·350006
 1987 11 13  65137·470001
 1987 11 16  22137·110001
 1987 11 17  95134.869995
 1987 11 18  40134·800003
 1987 11 19  36134·320007
 1987 11 20  7132.259995
 1987 11 23  81134.399994
 1987 11 24  58135·580002
 1987 11 25  18136.410004
 1987 11 27  46134.729996
 1987 11 30  81127.129997
 1987 12 01  97129.300003
 1987 12 02  99129.339996
 1987 12 03  56126·519997
 1987 12 04  47124.089996
 1987 12 07  39125·260002
 1987 12 08  93127.400002
 1987 12 09  83130.029999
 1987 12 10  53129·940002
 1987 12 11  92130·229996
 1987 12 14  37131.050003
 1987 12 15  95134·479996
 1987 12 16  0135.270004
 1987 12 17  87136.020004
 1987 12 18  94136·020004
 1987 12 21  86138.929993
 1987 12 22  13138·240005
 1987 12 23  80139.600006
 1987 12 24  51140.720001
 1987 12 28  77136·929993
 1987 12 29  44136·869995
 1987 12 30  53137·070007
 1987 12 31  23137.550003
 1988 01 04 10138.679993
 1988 01 05 66143.199997
 1988 01 06 13144.369995
 1988 01 07 46143.990005
 1988 01 08 54137.679993
 1988 01 11 81136·270004
 1988 01 12 92135·720001
 1988 01 13 84136.240005
 1988 01 14 6137.600006
 1988 01 15 13138·389999
 1988 01 18 45140.830002
 1988 01 19 24140·339996
 1988 01 20 82136·490005
 1988 01 21 14136·050003
 1988 01 22 55137·460007
 1988 01 25 79139·190002
 1988 01 26 27140·600006
 1988 01 27 59140.399994
 1988 01 28 29140·710007
 1988 01 29 88142.539993
 1988 02 01 12143.880005
 1988 02 02 48142·899994
 1988 02 03 97142.009995
 1988 02 04 13141.690002
 1988 02 05 28142·110001
 1988 02 08 6140.679993
 1988 02 09 17140·979996
 1988 02 10 42142·330002
 1988 02 11 97144·419998
 1988 02 12 84144·759995
 1988 02 16 70145.100006
 1988 02 17 88145·929993
 1988 02 18 61145·520004
 1988 02 19 57145·809998
 1988 02 22 64147.369995
 1988 02 23 89148.639999
 1988 02 24 91149·080002
 1988 02 25 26148.210007
 1988 02 26 28148·240005
 1988 02 29 7148.740005
 1988 03 01 80150·449997
 1988 03 02 16151·229996
 1988 03 03 21151.490005
 1988 03 04 32150.470001
 1988 03 07 47151·139999
 1988 03 08 78151.860001
 1988 03 09 23152·880005
 1988 03 10 74150.330002
 1988 03 11 36148.960007
 1988 03 14 86150·490005
 1988 03 15 42150.720001
 1988 03 16 73150·740005
 1988 03 17 18152·610001
 1988 03 18 41153.380005
 1988 03 21 9152.009995
 1988 03 22 91152·429993
 1988 03 23 85152·490005
 1988 03 24 69149·779999
 1988 03 25 81147.649994
 1988 03 28 17146·460007
 1988 03 29 57147.279999
 1988 03 30 20147·380005
 1988 03 31 39146.449997
 1988 04 04 62146.279999
 1988 04 05 78146.410004
 1988 04 06 70147.410004
 1988 04 07 91150.800003
 1988 04 08 65151·330002
 1988 04 11 17152·770004
 1988 04 12 18153.330002
 1988 04 13 66153.080002
 1988 04 14 90148.070007
 1988 04 15 68146·139999
 1988 04 18 90147.119995
 1988 04 19 23147·350006
 1988 04 20 22146·320007
 1988 04 21 51145·690002
 1988 04 22 37146.350006
 1988 04 25 43148.050003
 1988 04 26 77149.110001
 1988 04 27 10149.809998
 1988 04 28 33149.350006
 1988 04 29 33148.289993
 1988 05 02 91148.440002
 1988 05 03 13149.160004
 1988 05 04 80148·740005
 1988 05 05 24147·649994
 1988 05 06 27147.169998
 1988 05 09 56146·190002
 1988 05 10 3146.289993
 1988 05 11 72144·250000
 1988 05 12 74144·710007
 1988 05 13 56145·089996
 1988 05 16 52146.320007
 1988 05 17 60145·979996
 1988 05 18 44143·660004
 1988 05 19 58142.470001
 1988 05 20 2143.949997
 1988 05 23 94142.770004
 1988 05 24 75143.369995
 1988 05 25 32144.649994
 1988 05 26 55144.839996
 1988 05 27 6144.619995
 1988 05 31 30144.919998
 1988 06 01 72149·089996
 1988 06 02 34150.350006
 1988 06 03 53150·529999
 1988 06 06 97150.940002
 1988 06 07 95150.929993
 1988 06 08 91151·169998
 1988 06 09 15153.720001
 1988 06 10 88153·850006
 1988 06 13 48154.110001
 1988 06 14 2154.539993
 1988 06 15 0155.339996
 1988 06 16 42153.570007
 1988 06 17 99153.289993
 1988 06 20 65153.309998
 1988 06 21 40152.899994
 1988 06 22 22154·809998
 1988 06 23 41156.369995
 1988 06 24 8156·160004
 1988 06 27 90154.029999
 1988 06 28 15154·080002
 1988 06 29 95154.399994
 1988 06 30 80155.080002
 1988 07 01 33155·380005
 1988 07 05 34155·179993
 1988 07 06 4154·990005
 1988 07 07 56154·570007
 1988 07 08 75154.809998
 1988 07 11 18154·910004
 1988 07 12 37153.419998
 1988 07 13 37152.979996
 1988 07 14 48154.169998
 1988 07 15 28154·630005
 1988 07 18 89154·160004
 1988 07 19 49153.220001
 1988 07 20 9153.850006
 1988 07 21 54152·839996
 1988 07 22 79151.169998
 1988 07 25 42151·029999
 1988 07 26 39151·589996
 1988 07 27 7150.630005
 1988 07 28 50150.630005
 1988 07 29 91152.240005
 1988 08 01 45154·800003
 1988 08 02 27154·490005
 1988 08 03 73154·899994
 1988 08 04 96155.360001
 1988 08 05 58154.479996
 1988 08 08 74154·369995
 1988 08 09 41151.910004
 1988 08 10 83149·740005
 1988 08 11 35149.330002
 1988 08 12 39149.750000
 1988 08 15 73148.279999
 1988 08 16 3147.610001
 1988 08 17 58148·729996
 1988 08 18 33149.380005
 1988 08 19 13149.300003
 1988 08 22 30147.610001
 1988 08 23 33147·389999
 1988 08 24 94147·649994
 1988 08 25 31147.899994
 1988 08 26 66148.509995
 1988 08 29 93148·889999
 1988 08 30 85149.880005
 1988 08 31 21149·880005
 1988 09 01 35147.869995
 1988 09 02 92148·410004
 1988 09 06 94151·250000
 1988 09 07 2151.639999
 1988 09 08 88151·639999
 1988 09 09 15151·250000
 1988 09 12 35152·570007
 1988 09 13 17152.039993
 1988 09 14 0153·110001
 1988 09 15 66153·490005
 1988 09 16 44153·229996
 1988 09 19 37153.160004
 1988 09 20 72153.779999
 1988 09 21 78154·270004
 1988 09 22 85153·720001
 1988 09 23 55153·729996
 1988 09 26 29153·809998
 1988 09 27 7153·520004
 1988 09 28 46153.419998
 1988 09 29 91154·029999
 1988 09 30 22155·509995
 1988 10 03 35154·080002
 1988 10 04 39154·759995
 1988 10 05 88154.610001
 1988 10 06 25155·279999
 1988 10 07 68155·809998
 1988 10 10 3157·929993
 1988 10 11 15157.589996
 1988 10 12 40155·960007
 1988 10 13 38156·070007
 1988 10 14 0156·449997
 1988 10 17 68156.860001
 1988 10 18 91157·410004
 1988 10 19 3156.720001
 1988 10 20 18157·729996
 1988 10 21 64159.740005
 1988 10 24 30160.279999
 1988 10 25 42160·009995
 1988 10 26 71159.410004
 1988 10 27 49156·940002
 1988 10 28 31157.539993
 1988 10 31 64157.470001
 1988 11 01 95157·919998
 1988 11 02 91157·470001
 1988 11 03 94158.320007
 1988 11 04 0157·100006
 1988 11 07 54155·539993
 1988 11 08 84155.679993
 1988 11 09 46154·910004
 1988 11 10 6155·279999
 1988 11 11 36152.729996
 1988 11 14 48152·070007
 1988 11 15 36152·470001
 1988 11 16 63149·889999
 1988 11 17 54150·080002
 1988 11 18 26150.559998
 1988 11 21 41149.910004
 1988 11 22 80150.690002
 1988 11 23 45151.550003
 1988 11 25 88151.270004
 1988 11 28 60151.470001
 1988 11 29 86152·059998
 1988 11 30 73153·460007
 1988 12 01 29154·419998
 1988 12 02 18153.710007
 1988 12 05 40154·330002
 1988 12 06 25155·639999
 1988 12 07 66156.949997
 1988 12 08 67156·580002
 1988 12 09 22156·520004
 1988 12 12 14156·539993
 1988 12 13 45155·649994
 1988 12 14 82155.580002
 1988 12 15 39155.320007
 1988 12 16 79155·440002
 1988 12 19 34156·139999
 1988 12 20 62157·070007
 1988 12 21 24156·509995
 1988 12 22 81156.770004
 1988 12 23 27156·830002
 1988 12 27 33156·869995
 1988 12 28 31156·619995
 1988 12 29 10157·119995
 1988 12 30 44157.759995
 1989 01 03  47155·860001
 1989 01 04  44156.559998
 1989 01 05  77158.669998
 1989 01 06  29159·000000
 1989 01 09  77159.369995
 1989 01 10  68158.970001
 1989 01 11  21159·250000
 1989 01 12  51160.089996
 1989 01 13  25160·449997
 1989 01 16  36160.960007
 1989 01 17  4160.669998
 1989 01 18  4160.490005
 1989 01 19  16162.350006
 1989 01 20  4162·160004
 1989 01 23  15161.509995
 1989 01 24  7161.509995
 1989 01 25  0163.199997
 1989 01 26  54163·300003
 1989 01 27  67165.089996
 1989 01 30  5166·169998
 1989 01 31  53166·289993
 1989 02 01  92167·699997
 1989 02 02  96167.610001
 1989 02 03  66167.860001
 1989 02 06  75167.419998
 1989 02 07  49167.809998
 1989 02 08  67169.350006
 1989 02 09  85167·580002
 1989 02 10  92165.699997
 1989 02 13  84165·059998
 1989 02 14  66165·509995
 1989 02 15  80165.559998
 1989 02 16  53166.960007
 1989 02 17  77167·350006
 1989 02 21  8167.570007
 1989 02 22  97165.339996
 1989 02 23  34164·850006
 1989 02 24  34163.600006
 1989 02 27  30163·089996
 1989 02 28  3163.809998
 1989 03 01  37163·419998
 1989 03 02  88163.679993
 1989 03 03  94164.940002
 1989 03 06  94165·779999
 1989 03 07  85166·820007
 1989 03 08  95166·990005
 1989 03 09  89167.139999
 1989 03 10  88166·130005
 1989 03 13  29166.729996
 1989 03 14  37167.529999
 1989 03 15  27167·750000
 1989 03 16  30168.479996
 1989 03 17  46165·690002
 1989 03 20  21164.229996
 1989 03 21  46164·800003
 1989 03 22  88164.839996
 1989 03 23  34164·259995
 1989 03 27  77164.070007
 1989 03 28  10165·110001
 1989 03 29  57165·679993
 1989 03 30  21165.740005
 1989 03 31  64166·320007
 1989 04 03  6167·520004
 1989 04 04  56167.660004
 1989 04 05  55167.940002
 1989 04 06  61167.649994
 1989 04 07  48167·660004
 1989 04 10  29168·919998
 1989 04 11  12169·059998
 1989 04 12  77169.809998
 1989 04 13  72168·820007
 1989 04 14  45168.869995
 1989 04 17  94170·929993
 1989 04 18  42171·399994
 1989 04 19  41173·169998
 1989 04 20  98172·860001
 1989 04 21  24173·679993
 1989 04 24  13174·449997
 1989 04 25  45174·039993
 1989 04 26  8173·750000
 1989 04 27  54174.229996
 1989 04 28  73175·089996
 1989 05 01  95174.630005
 1989 05 02  19175·130005
 1989 05 03  59174.699997
 1989 05 04  27174.880005
 1989 05 05  30174·919998
 1989 05 08  99173.750000
 1989 05 09  39173·369995
 1989 05 10  7173.750000
 1989 05 11  12174·229996
 1989 05 12  43174.820007
 1989 05 15  20178·169998
 1989 05 16  70178.820007
 1989 05 17  30179·009995
 1989 05 18  71179.830002
 1989 05 19  52180·610001
 1989 05 22  98181.899994
 1989 05 23  95180·889999
 1989 05 24  25180·539993
 1989 05 25  11181·000000
 1989 05 26  96181.470001
 1989 05 30  47181·119995
 1989 05 31  76181.520004
 1989 06 01  96182·240005
 1989 06 02  98183.300003
 1989 06 05  47183·509995
 1989 06 06  17183.110001
 1989 06 07  34184.419998
 1989 06 08  58184·429993
 1989 06 09  85185.229996
 1989 06 12  68184.570007
 1989 06 13  74184.039993
 1989 06 14  60183.990005
 1989 06 15  72182·070007
 1989 06 16  72181·850006
 1989 06 19  93182·470001
 1989 06 20  10182·759995
 1989 06 21  47181·949997
 1989 06 22  0182·339996
 1989 06 23  90183.309998
 1989 06 26  39185·229996
 1989 06 27  72185.380005
 1989 06 28  44184·259995
 1989 06 29  90181.639999
 1989 06 30  4178.949997
 1989 07 03  36180.380005
 1989 07 05  25180·479996
 1989 07 06  45181.990005
 1989 07 07  86182.500000
 1989 07 10  51184·410004
 1989 07 11  86185.500000
 1989 07 12  30186·110001
 1989 07 13  93186·729996
 1989 07 14  55185.929993
 1989 07 17  96187.639999
 1989 07 18  45187·539993
 1989 07 19  55187.860001
 1989 07 20  11188.880005
 1989 07 21  50188·429993
 1989 07 24  15188.649994
 1989 07 25  30188·240005
 1989 07 26  8188.500000
 1989 07 27  67190·809998
 1989 07 28  90192.580002
 1989 07 31  0193.020004
 1989 08 01  57193.639999
 1989 08 02  90193·350006
 1989 08 03  47194·190002
 1989 08 04  70193·699997
 1989 08 07  97194.360001
 1989 08 08  90196·559998
 1989 08 09  86195·990005
 1989 08 10  72195·330002
 1989 08 11  90194.970001
 1989 08 14  60193·809998
 1989 08 15  31194·220001
 1989 08 16  64194·910004
 1989 08 17  25194.179993
 1989 08 18  19194.589996
 1989 08 21  34192.880005
 1989 08 22  26191.979996
 1989 08 23  15193·039993
 1989 08 24  11194.789993
 1989 08 25  70197·610001
 1989 08 28  66197.130005
 1989 08 29  97197.000000
 1989 08 30  6197·080002
 1989 08 31  39197.770004
 1989 09 01  15198.160004
 1989 09 05  34198.750000
 1989 09 06  98196·710007
 1989 09 07  66196·919998
 1989 09 08  29195·789993
 1989 09 11  14195·850006
 1989 09 12  5196.589996
 1989 09 13  2195·759995
 1989 09 14  91194.139999
 1989 09 15  50193.440002
 1989 09 18  73194·729996
 1989 09 19  23195.679993
 1989 09 20  7195.500000
 1989 09 21  80195·119995
 1989 09 22  70195·389999
 1989 09 25  28194·360001
 1989 09 26  8194·580002
 1989 09 27  67194·020004
 1989 09 28  90195.100006
 1989 09 29  43195·669998
 1989 10 02  52197.100006
 1989 10 03  98198.380005
 1989 10 04  52200·289993
 1989 10 05  19201.229996
 1989 10 06  19201·610001
 1989 10 09  87202.220001
 1989 10 10  1202.270004
 1989 10 11  30201.139999
 1989 10 12  17200·589996
 1989 10 13  72189·229996
 1989 10 16  5185·330002
 1989 10 17  78189·720001
 1989 10 18  77191·190002
 1989 10 19  14192·720001
 1989 10 20  60194·520004
 1989 10 23  88194·089996
 1989 10 24  55189.710007
 1989 10 25  3192·649994
 1989 10 26  83190·320007
 1989 10 27  10188.089996
 1989 10 30  35188.479996
 1989 10 31  51188·710007
 1989 11 01  20191.279999
 1989 11 02  19189.800003
 1989 11 03  21190·110001
 1989 11 06  96187·529999
 1989 11 07  39186·789993
 1989 11 08  15188.580002
 1989 11 09  46189.330002
 1989 11 10  1189.820007
 1989 11 13  34190·410004
 1989 11 14  25190.059998
 1989 11 15  66190.080002
 1989 11 16  54190·949997
 1989 11 17  25191.429993
 1989 11 20  99190.550003
 1989 11 21  63190.050003
 1989 11 22  68190.990005
 1989 11 24  55192·100006
 1989 11 27  12193·160004
 1989 11 28  44193.429993
 1989 11 29  80192.929993
 1989 11 30  94193.059998
 1989 12 01  64194·039993
 1989 12 04  40196·130005
 1989 12 05  53195.899994
 1989 12 06  36195.119995
 1989 12 07  81194.210007
 1989 12 08  8194·889999
 1989 12 11  76194·100006
 1989 12 12  1194·899994
 1989 12 13  13196·320007
 1989 12 14  30195.490005
 1989 12 15  61193.449997
 1989 12 18  31191.050003
 1989 12 19  35189·740005
 1989 12 20  12190·720001
 1989 12 21  46191·179993
 1989 12 22  97192·300003
 1989 12 26  49193·460007
 1989 12 27  85193.660004
 1989 12 28  94194·729996
 1989 12 29  93195·720001
 1990 01 02 79196.570007
 1990 01 03 7199·679993
 1990 01 04 93197.300003
 1990 01 05 37196·500000
 1990 01 08 75196.119995
 1990 01 09 59195·500000
 1990 01 10 56192.779999
 1990 01 11 74194·029999
 1990 01 12 14189.779999
 1990 01 15 48188·039993
 1990 01 16 21186.330002
 1990 01 17 73188.160004
 1990 01 18 95186.869995
 1990 01 19 6188.710007
 1990 01 22 50184·860001
 1990 01 23 28183·809998
 1990 01 24 44181.039993
 1990 01 25 88181.970001
 1990 01 26 32179·710007
 1990 01 29 58179·550003
 1990 01 30 12178·149994
 1990 01 31 77179·419998
 1990 02 01 79181.970001
 1990 02 02 7182·300003
 1990 02 05 73183.850006
 1990 02 06 79182·869995
 1990 02 07 29182·160004
 1990 02 08 45184·949997
 1990 02 09 28185.220001
 1990 02 12 27184.059998
 1990 02 13 45182·979996
 1990 02 14 66184·179993
 1990 02 15 2184.669998
 1990 02 16 76185.279999
 1990 02 20 16182.070007
 1990 02 21 88181.029999
 1990 02 22 47181.839996
 1990 02 23 8179.979996
 1990 02 26 53180.880005
 1990 02 27 57182.830002
 1990 02 28 37183·770004
 1990 03 01 30184.460007
 1990 03 02 95185.339996
 1990 03 05 40186·000000
 1990 03 06 72186.020004
 1990 03 07 73187·460007
 1990 03 08 5187·750000
 1990 03 09 33187·880005
 1990 03 12 78187·610001
 1990 03 13 95187·250000
 1990 03 14 71187.009995
 1990 03 15 54187·919998
 1990 03 16 6188·470001
 1990 03 19 76188·889999
 1990 03 20 4189·809998
 1990 03 21 48189.220001
 1990 03 22 31186·110001
 1990 03 23 24187.070007
 1990 03 26 45187.910004
 1990 03 27 83187·820007
 1990 03 28 52189.410004
 1990 03 29 70188·949997
 1990 03 30 54188·149994
 1990 04 02 54187.250000
 1990 04 03 97188.389999
 1990 04 04 71189.350006
 1990 04 05 21189.320007
 1990 04 06 79188.490005
 1990 04 09 14188.800003
 1990 04 10 8189.080002
 1990 04 11 58189.580002
 1990 04 12 4189·889999
 1990 04 16 80191·139999
 1990 04 17 88190.110001
 1990 04 18 3189·050003
 1990 04 19 97187·679993
 1990 04 20 94185·580002
 1990 04 23 43183·630005
 1990 04 24 18183·440002
 1990 04 25 53183.690002
 1990 04 26 83183·910004
 1990 04 27 29182.820007
 1990 04 30 93182·279999
 1990 05 01 90183.759995
 1990 05 02 96184.490005
 1990 05 03 27185.610001
 1990 05 04 39186·089996
 1990 05 07 52187.559998
 1990 05 08 9188.570007
 1990 05 09 46188·889999
 1990 05 10 94189·759995
 1990 05 11 10190.389999
 1990 05 14 23194.449997
 1990 05 15 16195·059998
 1990 05 16 22194·559998
 1990 05 17 56195·630005
 1990 05 18 62195·149994
 1990 05 21 93195.850006
 1990 05 22 10197·300003
 1990 05 23 10197·779999
 1990 05 24 77198.350006
 1990 05 25 60196·720001
 1990 05 29 71196.820007
 1990 05 30 16199.339996
 1990 05 31 44199.440002
 1990 06 01 23199.839996
 1990 06 04 44200·720001
 1990 06 05 44202.509995
 1990 06 06 63201·990005
 1990 06 07 14200·669998
 1990 06 08 90198·679993
 1990 06 11 87198·610001
 1990 06 12 59200.339996
 1990 06 13 89202.139999
 1990 06 14 98200·740005
 1990 06 15 65200.300003
 1990 06 18 82198.139999
 1990 06 19 31197.649994
 1990 06 20 81198·039993
 1990 06 21 22198·220001
 1990 06 22 9197·399994
 1990 06 25 45195·520004
 1990 06 26 76195·369995
 1990 06 27 26195.020004
 1990 06 28 39196.860001
 1990 06 29 63198·080002
 1990 07 02 47198·240005
 1990 07 03 72199·110001
 1990 07 05 98196·960007
 1990 07 06 42196.800003
 1990 07 09 82198·470001
 1990 07 10 80197·660004
 1990 07 11 36197·639999
 1990 07 12 64199·729996
 1990 07 13 93202·110001
 1990 07 16 93203.070007
 1990 07 17 29201.809998
 1990 07 18 35200.520004
 1990 07 19 18199.570007
 1990 07 20 80199·639999
 1990 07 23 77193.750000
 1990 07 24 87194·059998
 1990 07 25 20195·809998
 1990 07 26 36195·539993
 1990 07 27 5194.610001
 1990 07 30 77193·699997
 1990 07 31 87194·990005
 1990 08 01 80194·869995
 1990 08 02 64192·580002
 1990 08 03 86185.990005
 1990 08 06 31182.970001
 1990 08 07 55182·660004
 1990 08 08 29183.750000
 1990 08 09 20185·600006
 1990 08 10 92183·979996
 1990 08 13 32182.910004
 1990 08 14 1185·410004
 1990 08 15 12186.470001
 1990 08 16 31182·809998
 1990 08 17 3178.360001
 1990 08 20 5179.529999
 1990 08 21 18174.750000
 1990 08 22 37173·539993
 1990 08 23 89167.880005
 1990 08 24 91167.899994
 1990 08 27 20170.520004
 1990 08 28 22175·559998
 1990 08 29 34175.919998
 1990 08 30 34174·699997
 1990 08 31 24174.100006
 1990 09 04 25175·110001
 1990 09 05 6176.210007
 1990 09 06 36175·270004
 1990 09 07 63175.449997
 1990 09 10 8176·279999
 1990 09 11 99175·619995
 1990 09 12 22175·630005
 1990 09 13 91174·770004
 1990 09 14 58172.990005
 1990 09 17 34173·089996
 1990 09 18 41172.589996
 1990 09 19 93173·520004
 1990 09 20 90170.500000
 1990 09 21 53169·100006
 1990 09 24 70166.300003
 1990 09 25 73166.610001
 1990 09 26 41166.050003
 1990 09 27 27163·639999
 1990 09 28 8161.889999
 1990 10 01 63167.110001
 1990 10 02 73171·789993
 1990 10 03 49169·830002
 1990 10 04 82168·600006
 1990 10 05 21167·190002
 1990 10 08 75169·839996
 1990 10 09 38166.440002
 1990 10 10 41163.440002
 1990 10 11 28160·660004
 1990 10 12 60160·970001
 1990 10 15 39161·860001
 1990 10 16 61162.410004
 1990 10 17 90162·199997
 1990 10 18 65162.740005
 1990 10 19 21166·399994
 1990 10 22 42168·789993
 1990 10 23 40169·710007
 1990 10 24 54169·009995
 1990 10 25 77168.479996
 1990 10 26 10165·869995
 1990 10 29 33163·809998
 1990 10 30 13163·020004
 1990 10 31 28164.520004
 1990 11 01 14164.199997
 1990 11 02 52166.720001
 1990 11 05 57169.300003
 1990 11 06 16169·490005
 1990 11 07 32166.660004
 1990 11 08 2166.479996
 1990 11 09 23167·529999
 1990 11 12 12170·639999
 1990 11 13 62172·960007
 1990 11 14 17173·070007
 1990 11 15 74172.789993
 1990 11 16 9172.169998
 1990 11 19 30173.220001
 1990 11 20 51172.240005
 1990 11 21 97170.759995
 1990 11 23 27172·009995
 1990 11 26 87170·210007
 1990 11 27 88172·360001
 1990 11 28 6173·529999
 1990 11 29 9172.399994
 1990 11 30 8172.520004
 1990 12 03 33175·970001
 1990 12 04 39176.270004
 1990 12 05 25178.089996
 1990 12 06 93179·779999
 1990 12 07 19178.679993
 1990 12 10 58178.660004
 1990 12 11 69178.389999
 1990 12 12 68178.770004
 1990 12 13 1180·000000
 1990 12 14 52178·110001
 1990 12 17 61177.600006
 1990 12 18 83178·220001
 1990 12 19 62180·250000
 1990 12 20 32179.119995
 1990 12 21 43180.809998
 1990 12 24 14180·300003
 1990 12 26 9180·589996
 1990 12 27 38179·929993
 1990 12 28 86179.339996
 1990 12 31 61179.380005
 1991 01 02  72178.979996
 1991 01 03  32176·630005
 1991 01 04  83175·210007
 1991 01 07  49173·199997
 1991 01 08  8172.360001
 1991 01 09  2170.970001
 1991 01 10  54171·169998
 1991 01 11  28172·369995
 1991 01 14  0169.820007
 1991 01 15  60171.070007
 1991 01 16  43171·720001
 1991 01 17  75173·619995
 1991 01 18  53179.259995
 1991 01 21  46179.990005
 1991 01 22  19179·860001
 1991 01 23  90179·940002
 1991 01 24  0181.210007
 1991 01 25  21183.699997
 1991 01 28  76184.490005
 1991 01 29  97183.960007
 1991 01 30  97184.839996
 1991 01 31  73187·570007
 1991 02 01  33188·000000
 1991 02 04  48189.350006
 1991 02 05  25192.080002
 1991 02 06  16193.429993
 1991 02 07  35196·330002
 1991 02 08  17196·479996
 1991 02 11  92198·130005
 1991 02 12  87201·529999
 1991 02 13  50201.119995
 1991 02 14  5200.380005
 1991 02 15  29201.029999
 1991 02 19  49202.559998
 1991 02 20  72201·160004
 1991 02 21  38201·259995
 1991 02 22  92201·149994
 1991 02 25  90201.759995
 1991 02 26  22200·179993
 1991 02 27  66200·500000
 1991 02 28  64202·279999
 1991 03 01  23201.350006
 1991 03 04  42204·250000
 1991 03 05  64204·550003
 1991 03 06  50207·850006
 1991 03 07  86207·940002
 1991 03 08  2207.649994
 1991 03 11  32206·339996
 1991 03 12  83204·630005
 1991 03 13  41204.789993
 1991 03 14  97206.050003
 1991 03 15  97205.149994
 1991 03 18  19204.679993
 1991 03 19  78203.199997
 1991 03 20  45202.770004
 1991 03 21  8203.289993
 1991 03 22  40202.830002
 1991 03 25  7203·720001
 1991 03 26  91205·050003
 1991 03 27  41208·229996
 1991 03 28  53208.179993
 1991 04 01  68206·130005
 1991 04 02  3206·600006
 1991 04 03  96210.729996
 1991 04 04  88209.970001
 1991 04 05  24208.690002
 1991 04 08  76208·839996
 1991 04 09  98208·000000
 1991 04 10  3207·000000
 1991 04 11  61207·889999
 1991 04 12  28210·039993
 1991 04 15  99210.869995
 1991 04 16  80211·389999
 1991 04 17  94215·309998
 1991 04 18  5215·779999
 1991 04 19  73213.479996
 1991 04 22  24211.309998
 1991 04 23  59211.009995
 1991 04 24  75211·270004
 1991 04 25  20210.559998
 1991 04 26  68209.539993
 1991 04 29  20207.800003
 1991 04 30  33207·080002
 1991 05 01  67208·240005
 1991 05 02  69210·919998
 1991 05 03  65210.529999
 1991 05 06  97209·979996
 1991 05 07  64209·779999
 1991 05 08  7209.240005
 1991 05 09  7210·300003
 1991 05 10  11209·000000
 1991 05 13  85208·520004
 1991 05 14  90206·500000
 1991 05 15  83203.500000
 1991 05 16  45204.750000
 1991 05 17  32205·350006
 1991 05 20  49206·110001
 1991 05 21  57206·639999
 1991 05 22  93207·910004
 1991 05 23  29207·759995
 1991 05 24  41208.449997
 1991 05 28  15209·649994
 1991 05 29  75211.750000
 1991 05 30  27212·449997
 1991 05 31  47213.869995
 1991 06 03  72214·889999
 1991 06 04  33213.990005
 1991 06 05  2213·970001
 1991 06 06  75213·160004
 1991 06 07  65210.880005
 1991 06 10  38210·440002
 1991 06 11  54210·690002
 1991 06 12  55208.429993
 1991 06 13  57209·149994
 1991 06 14  83209·919998
 1991 06 17  8211·300003
 1991 06 18  45210.220001
 1991 06 19  36208.119995
 1991 06 20  87207·820007
 1991 06 21  15208·619995
 1991 06 24  26205·850006
 1991 06 25  15205.110001
 1991 06 26  96204·369995
 1991 06 27  50205·809998
 1991 06 28  4204·289993
 1991 07 01  31205·919998
 1991 07 02  77208·729996
 1991 07 03  13206·419998
 1991 07 05  12206·449997
 1991 07 08  48205·839996
 1991 07 09  26208·389999
 1991 07 10  31208·500000
 1991 07 11  6208·669998
 1991 07 12  53208·889999
 1991 07 15  60211·000000
 1991 07 16  52211.630005
 1991 07 17  67211·690002
 1991 07 18  59211.729996
 1991 07 19  25212·990005
 1991 07 22  53211·990005
 1991 07 23  3210·649994
 1991 07 24  5209.940002
 1991 07 25  89209.889999
 1991 07 26  34210·789993
 1991 07 29  44211·160004
 1991 07 30  53212·490005
 1991 07 31  47214·190002
 1991 08 01  20214.520004
 1991 08 02  48214·529999
 1991 08 05  90213·690002
 1991 08 06  18213·449997
 1991 08 07  63216·330002
 1991 08 08  96215·720001
 1991 08 09  31215.229996
 1991 08 12  45214.660004
 1991 08 13  36215.710007
 1991 08 14  95216.669998
 1991 08 15  12216·750000
 1991 08 16  99213.559998
 1991 08 19  41207·990005
 1991 08 20  77209.860001
 1991 08 21  97211.389999
 1991 08 22  72217.149994
 1991 08 23  3217·410004
 1991 08 26  97218·440002
 1991 08 27  74218·020004
 1991 08 28  85218.699997
 1991 08 29  72219·970001
 1991 08 30  39219.199997
 1991 09 03  55218·399994
 1991 09 04  82216·639999
 1991 09 05  24216.410004
 1991 09 06  7215.839996
 1991 09 09  78216.029999
 1991 09 10  30213.770004
 1991 09 11  59213.690002
 1991 09 12  35214.539993
 1991 09 13  6213.710007
 1991 09 16  26213.679993
 1991 09 17  3214·589996
 1991 09 18  78214·330002
 1991 09 19  28215.550003
 1991 09 20  87216.160004
 1991 09 23  6215.770004
 1991 09 24  19215.169998
 1991 09 25  55216.070007
 1991 09 26  59215.610001
 1991 09 27  42215.479996
 1991 09 30  64215.110001
 1991 10 01  27217·070007
 1991 10 02  10216·940002
 1991 10 03  14215.179993
 1991 10 04  44213·690002
 1991 10 07  5212.309998
 1991 10 08  33212.410004
 1991 10 09  46211.149994
 1991 10 10  16210·860001
 1991 10 11  78213.500000
 1991 10 14  50213·500000
 1991 10 15  88216.130005
 1991 10 16  62218.589996
 1991 10 17  58218·789993
 1991 10 18  3219·539993
 1991 10 21  16218.050003
 1991 10 22  89217.470001
 1991 10 23  84216·940002
 1991 10 24  61215·240005
 1991 10 25  30214.770004
 1991 10 28  28215.309998
 1991 10 29  18216.919998
 1991 10 30  19219.199997
 1991 10 31  56219.789993
 1991 11 01  36219.070007
 1991 11 04  48217.970001
 1991 11 05  97218·089996
 1991 11 06  44217·839996
 1991 11 07  94218.940002
 1991 11 08  88220.529999
 1991 11 11  37220·559998
 1991 11 12  70221·119995
 1991 11 13  9221.630005
 1991 11 14  74222.539993
 1991 11 15  10215.279999
 1991 11 18  33213.610001
 1991 11 19  13210·649994
 1991 11 20  71212·479996
 1991 11 21  9212.339996
 1991 11 22  59210.960007
 1991 11 25  62210·449997
 1991 11 26  65209.360001
 1991 11 27  54211·440002
 1991 11 29  99210·809998
 1991 12 02  38209.169998
 1991 12 03  70213.699997
 1991 12 04  88213.039993
 1991 12 05  29212·320007
 1991 12 06  48211.690002
 1991 12 09  23212.809998
 1991 12 10  81212·179993
 1991 12 11  47211·149994
 1991 12 12  23212·520004
 1991 12 13  88214.580002
 1991 12 16  27216.190002
 1991 12 17  80215·309998
 1991 12 18  20214.419998
 1991 12 19  52214.059998
 1991 12 20  45214.940002
 1991 12 23  79217·169998
 1991 12 24  20222.360001
 1991 12 26  29223.940002
 1991 12 27  80227.220001
 1991 12 30  18228.429993
 1991 12 31  31232.029999
 1992 01 02 55231·089996
 1992 01 03 0233·899994
 1992 01 06 97234·699997
 1992 01 07 83234·100006
 1992 01 08 95234·240005
 1992 01 09 99235·600006
 1992 01 10 44234·020004
 1992 01 13 34234·020004
 1992 01 14 35234.490005
 1992 01 15 97237·199997
 1992 01 16 7235.759995
 1992 01 17 65235·839996
 1992 01 20 90235·570007
 1992 01 21 38232·539993
 1992 01 22 62233.130005
 1992 01 23 83234·809998
 1992 01 24 96234.770004
 1992 01 27 91234.919998
 1992 01 28 9234·970001
 1992 01 29 19232·410004
 1992 01 30 16232.309998
 1992 01 31 49232.339996
 1992 02 03 75231·789993
 1992 02 04 31232.830002
 1992 02 05 39235·220001
 1992 02 06 34234.779999
 1992 02 07 9232.800003
 1992 02 10 99234.259995
 1992 02 11 78234·800003
 1992 02 12 87235.380005
 1992 02 13 86234·940002
 1992 02 14 30234.470001
 1992 02 18 69231·960007
 1992 02 19 79231.539993
 1992 02 20 8232.360001
 1992 02 21 56233·350006
 1992 02 24 77233.320007
 1992 02 25 4231.809998
 1992 02 26 99233·110001
 1992 02 27 34235.279999
 1992 02 28 89234·380005
 1992 03 02 80234·300003
 1992 03 03 10234.630005
 1992 03 04 45233·210007
 1992 03 05 18230.800003
 1992 03 06 52229.600006
 1992 03 09 16229.919998
 1992 03 10 96230.350006
 1992 03 11 1229·270004
 1992 03 12 90228.740005
 1992 03 13 18229.710007
 1992 03 16 18229·600006
 1992 03 17 3230·960007
 1992 03 18 86232·139999
 1992 03 19 40232·580002
 1992 03 20 69232.339996
 1992 03 23 10232·479996
 1992 03 24 61231·750000
 1992 03 25 35231.710007
 1992 03 26 29231.169998
 1992 03 27 35228·789993
 1992 03 30 59228·699997
 1992 03 31 76228.240005
 1992 04 01 6227·470001
 1992 04 02 17226·479996
 1992 04 03 48225·679993
 1992 04 06 64227.190002
 1992 04 07 31225·089996
 1992 04 08 18221·639999
 1992 04 09 22222.860001
 1992 04 10 25226.419998
 1992 04 13 60228.110001
 1992 04 14 26229.320007
 1992 04 15 2233.520004
 1992 04 16 8232.940002
 1992 04 20 76229.630005
 1992 04 21 54229·470001
 1992 04 22 31230.029999
 1992 04 23 90229·000000
 1992 04 24 85229·899994
 1992 04 27 40229·199997
 1992 04 28 78228.220001
 1992 04 29 71229·550003
 1992 04 30 19231·440002
 1992 05 01 47230·960007
 1992 05 04 37232·199997
 1992 05 05 76234·070007
 1992 05 06 34234.720001
 1992 05 07 63234·160004
 1992 05 08 28233·669998
 1992 05 11 56234.369995
 1992 05 12 12233·809998
 1992 05 13 0234.309998
 1992 05 14 95231·899994
 1992 05 15 86231.130005
 1992 05 18 59231·210007
 1992 05 19 97232·160004
 1992 05 20 6233·809998
 1992 05 21 65232·059998
 1992 05 22 7232·600006
 1992 05 26 16231.039993
 1992 05 27 56231·479996
 1992 05 28 21231·789993
 1992 05 29 14234·070007
 1992 06 01 46232.690002
 1992 06 02 64233.399994
 1992 06 03 3233·119995
 1992 06 04 60232.990005
 1992 06 05 99231.830002
 1992 06 08 74232.229996
 1992 06 09 86230·320007
 1992 06 10 52229.000000
 1992 06 11 12228.479996
 1992 06 12 56229.830002
 1992 06 15 71229·490005
 1992 06 16 21229·339996
 1992 06 17 50225·839996
 1992 06 18 3224·839996
 1992 06 19 83225·119995
 1992 06 22 26224.389999
 1992 06 23 0226·119995
 1992 06 24 35226.259995
 1992 06 25 73225·500000
 1992 06 26 46225.479996
 1992 06 29 74226.190002
 1992 06 30 95229·089996
 1992 07 01 16229.240005
 1992 07 02 89230.460007
 1992 07 06 11230.429993
 1992 07 07 53229.470001
 1992 07 08 13228.639999
 1992 07 09 86230.139999
 1992 07 10 73232.190002
 1992 07 13 4232.589996
 1992 07 14 88233·020004
 1992 07 15 94233.990005
 1992 07 16 49233.139999
 1992 07 17 65232·009995
 1992 07 20 93230·669998
 1992 07 21 95232·179993
 1992 07 22 51230·550003
 1992 07 23 82230·570007
 1992 07 24 2230.589996
 1992 07 27 95231·360001
 1992 07 28 18231.570007
 1992 07 29 23234.729996
 1992 07 30 16236·889999
 1992 07 31 26237·500000
 1992 08 03 11237·830002
 1992 08 04 83238.059998
 1992 08 05 61237·199997
 1992 08 06 45236·259995
 1992 08 07 19235·539993
 1992 08 10 81234.789993
 1992 08 11 86234·320007
 1992 08 12 32234·369995
 1992 08 13 56234·330002
 1992 08 14 60234·910004
 1992 08 17 68235.860001
 1992 08 18 96235·949997
 1992 08 19 58235·050003
 1992 08 20 91234.350006
 1992 08 21 6232.580002
 1992 08 24 67230.320007
 1992 08 25 88229.179993
 1992 08 26 66230·350006
 1992 08 27 26231·869995
 1992 08 28 2232·210007
 1992 08 31 35232·339996
 1992 09 01 6232·190002
 1992 09 02 78233.320007
 1992 09 03 82234·720001
 1992 09 04 12234.320007
 1992 09 08 54232.970001
 1992 09 09 39233·029999
 1992 09 10 15234.020004
 1992 09 11 56235.779999
 1992 09 14 80236.050003
 1992 09 15 7236·449997
 1992 09 16 33235.210007
 1992 09 17 30236·240005
 1992 09 18 78236.410004
 1992 09 21 9236·929993
 1992 09 22 90234·910004
 1992 09 23 22234.199997
 1992 09 24 66234·960007
 1992 09 25 95232.350006
 1992 09 28 70232·399994
 1992 09 29 46233·350006
 1992 09 30 89234.179993
 1992 10 01 40233.789993
 1992 10 02 79231·020004
 1992 10 05 38223·509995
 1992 10 06 17228·160004
 1992 10 07 45227.979996
 1992 10 08 49228·130005
 1992 10 09 62227.339996
 1992 10 12 43227.470001
 1992 10 13 35229·649994
 1992 10 14 36230·259995
 1992 10 15 5230.020004
 1992 10 16 86230·279999
 1992 10 19 60231·880005
 1992 10 20 22234.190002
 1992 10 21 81234·250000
 1992 10 22 91233·619995
 1992 10 23 96233·990005
 1992 10 26 13234·039993
 1992 10 27 28235·559998
 1992 10 28 26235.820007
 1992 10 29 44237·250000
 1992 10 30 41236·860001
 1992 11 02 8236·820007
 1992 11 03 87237.149994
 1992 11 04 28236.199997
 1992 11 05 63235.889999
 1992 11 06 9236·899994
 1992 11 09 91236·929993
 1992 11 10 99237·919998
 1992 11 11 61238·410004
 1992 11 12 44240.309998
 1992 11 13 83240·009995
 1992 11 16 33239·740005
 1992 11 17 40238·610001
 1992 11 18 51238·960007
 1992 11 19 33240·910004
 1992 11 20 29241.479996
 1992 11 23 34242.169998
 1992 11 24 93242.259995
 1992 11 25 34243·800003
 1992 11 27 14244·779999
 1992 11 30 97244.960007
 1992 12 01 58244.949997
 1992 12 02 6244·020004
 1992 12 03 37244·110001
 1992 12 04 13245.479996
 1992 12 07 58246.699997
 1992 12 08 92248·070007
 1992 12 09 74247.589996
 1992 12 10 87246.750000
 1992 12 11 33247.009995
 1992 12 14 62246.789993
 1992 12 15 26246.070007
 1992 12 16 51245.380005
 1992 12 17 43245·690002
 1992 12 18 10247.860001
 1992 12 21 17250·039993
 1992 12 22 63249·509995
 1992 12 23 78250·059998
 1992 12 24 55250.059998
 1992 12 28 99249·270004
 1992 12 29 3249·899994
 1992 12 30 50249·729996
 1992 12 31 42249·800003
 1993 01 04  46248·940002
 1993 01 05  78248·220001
 1993 01 06  97247.830002
 1993 01 07  38246.649994
 1993 01 08  59244.860001
 1993 01 11  20246.070007
 1993 01 12  83245·830002
 1993 01 13  40246.649994
 1993 01 14  64248.470001
 1993 01 15  85250.199997
 1993 01 18  94250·520004
 1993 01 19  65250.059998
 1993 01 20  10249.580002
 1993 01 21  56249·149994
 1993 01 22  44250·750000
 1993 01 25  57251·149994
 1993 01 26  73252.839996
 1993 01 27  38251.059998
 1993 01 28  71251·100006
 1993 01 29  87251.050003
 1993 02 01  54252·050003
 1993 02 02  64253.330002
 1993 02 03  37254·320007
 1993 02 04  48256.839996
 1993 02 05  78256.500000
 1993 02 08  90256·769989
 1993 02 09  31254·869995
 1993 02 10  59254·899994
 1993 02 11  95255·809998
 1993 02 12  97254·949997
 1993 02 16  65248·089996
 1993 02 17  64246·410004
 1993 02 18  80244.960007
 1993 02 19  93246·720001
 1993 02 22  77247·080002
 1993 02 23  33246.529999
 1993 02 24  35247·750000
 1993 02 25  8250·949997
 1993 02 26  31251.669998
 1993 03 01  60252.210007
 1993 03 02  84252.050003
 1993 03 03  1255.449997
 1993 03 04  13255.130005
 1993 03 05  63254·699997
 1993 03 08  79254·970001
 1993 03 09  51258.790009
 1993 03 10  38258·700012
 1993 03 11  87259.410004
 1993 03 12  93256·019989
 1993 03 15  66257.600006
 1993 03 16  42258·179993
 1993 03 17  2256·279999
 1993 03 18  28256.489990
 1993 03 19  78257.029999
 1993 03 22  89254·839996
 1993 03 23  0255·899994
 1993 03 24  9254·589996
 1993 03 25  43255.550003
 1993 03 26  66256·059998
 1993 03 29  2256.109985
 1993 03 30  86257.089996
 1993 03 31  43258.350006
 1993 04 01  88257.410004
 1993 04 02  52252·259995
 1993 04 05  35251.970001
 1993 04 06  84251·399994
 1993 04 07  90251·850006
 1993 04 08  18251.660004
 1993 04 12  57252.440002
 1993 04 13  99255.800003
 1993 04 14  37256·329987
 1993 04 15  94255.199997
 1993 04 16  76255·779999
 1993 04 19  43254.729996
 1993 04 20  16252.429993
 1993 04 21  1253.100006
 1993 04 22  43251·440002
 1993 04 23  98249.809998
 1993 04 26  40247.029999
 1993 04 27  82247.220001
 1993 04 28  33249.350006
 1993 04 29  71248.850006
 1993 04 30  46250·529999
 1993 05 03  6250·669998
 1993 05 04  47252.940002
 1993 05 05  94253.979996
 1993 05 06  99253.759995
 1993 05 07  67253.130005
 1993 05 10  11253·470001
 1993 05 11  24253.300003
 1993 05 12  86253·960007
 1993 05 13  85251·669998
 1993 05 14  73251.070007
 1993 05 17  41250.729996
 1993 05 18  19250·919998
 1993 05 19  3250.360001
 1993 05 20  11255.889999
 1993 05 21  53254·949997
 1993 05 24  36254·970001
 1993 05 25  91256.130005
 1993 05 26  24256·829987
 1993 05 27  91258.399994
 1993 05 28  1256·390015
 1993 06 01  43257·910004
 1993 06 02  38259.160004
 1993 06 03  12258.480011
 1993 06 04  1257.200012
 1993 06 07  79255·899994
 1993 06 08  3254.039993
 1993 06 09  97254.130005
 1993 06 10  50253·929993
 1993 06 11  41254·509995
 1993 06 14  94255.610001
 1993 06 15  54255.360001
 1993 06 16  84254.289993
 1993 06 17  99255·830002
 1993 06 18  12254.100006
 1993 06 21  13254·110001
 1993 06 22  68254.740005
 1993 06 23  48253.960007
 1993 06 24  83253·630005
 1993 06 25  31255.729996
 1993 06 28  88256.510010
 1993 06 29  7258.299988
 1993 06 30  56258·760010
 1993 07 01  91258·109985
 1993 07 02  58256.540009
 1993 07 06  19254.929993
 1993 07 07  7254·770004
 1993 07 08  98255·360001
 1993 07 09  15257·480011
 1993 07 12  55258.070007
 1993 07 13  37258·489990
 1993 07 14  85258·489990
 1993 07 15  24258.239990
 1993 07 16  7257·140015
 1993 07 19  71256.440002
 1993 07 20  8255.899994
 1993 07 21  70256·839996
 1993 07 22  95255.619995
 1993 07 23  58255·940002
 1993 07 26  48257.250000
 1993 07 27  68257·380005
 1993 07 28  64257·350006
 1993 07 29  76257.799988
 1993 07 30  13257·700012
 1993 08 02  55258·649994
 1993 08 03  82258.450012
 1993 08 04  23258.579987
 1993 08 05  33258·339996
 1993 08 06  94258.769989
 1993 08 09  44259.100006
 1993 08 10  26259.600006
 1993 08 11  66259.890015
 1993 08 12  73258.760010
 1993 08 13  69259·440002
 1993 08 16  35259.940002
 1993 08 17  93261·059998
 1993 08 18  5261·970001
 1993 08 19  0263·000000
 1993 08 20  25262·619995
 1993 08 23  21262·510010
 1993 08 24  28262.959991
 1993 08 25  7265.109985
 1993 08 26  96264.670013
 1993 08 27  81265·000000
 1993 08 30  4265·559998
 1993 08 31  85266·190002
 1993 09 01  74266·720001
 1993 09 02  31266·829987
 1993 09 03  22266.250000
 1993 09 07  52264·920013
 1993 09 08  10262·010010
 1993 09 09  51262·869995
 1993 09 10  94264.339996
 1993 09 13  52266.570007
 1993 09 14  78264·480011
 1993 09 15  49263·690002
 1993 09 16  59265·329987
 1993 09 17  55264.359985
 1993 09 20  80263·570007
 1993 09 21  55260·609985
 1993 09 22  79262.149994
 1993 09 23  54264.290009
 1993 09 24  40265.149994
 1993 09 27  27265.540009
 1993 09 28  42267.359985
 1993 09 29  70267·049988
 1993 09 30  9266.529999
 1993 10 01  47266·609985
 1993 10 04  61267.339996
 1993 10 05  45266.760010
 1993 10 06  62267.179993
 1993 10 07  20266.420013
 1993 10 08  74265·089996
 1993 10 11  49267.109985
 1993 10 12  0267·380005
 1993 10 13  79267·929993
 1993 10 14  43268.450012
 1993 10 15  77271.070007
 1993 10 18  48271·200012
 1993 10 19  81268.720001
 1993 10 20  57268.250000
 1993 10 21  47268·130005
 1993 10 22  57268.010010
 1993 10 25  6267.049988
 1993 10 26  29266.980011
 1993 10 27  4267·519989
 1993 10 28  1268.369995
 1993 10 29  61269.779999
 1993 11 01  96270·209991
 1993 11 02  17269·559998
 1993 11 03  82266.470001
 1993 11 04  79263.519989
 1993 11 05  22261·630005
 1993 11 08  79264.549988
 1993 11 09  24265·429993
 1993 11 10  16265.410004
 1993 11 11  94267·170013
 1993 11 12  10267.290009
 1993 11 15  79267·179993
 1993 11 16  53266.750000
 1993 11 17  25266·320007
 1993 11 18  54265.390015
 1993 11 19  21264·410004
 1993 11 22  97262·100006
 1993 11 23  52262·700012
 1993 11 24  81264.279999
 1993 11 26  50265·440002
 1993 11 29  79265·630005
 1993 11 30  40264.899994
 1993 12 01  84265·420013
 1993 12 02  93265·940002
 1993 12 03  58266·809998
 1993 12 06  76267·649994
 1993 12 07  83268.269989
 1993 12 08  0268.209991
 1993 12 09  13267·339996
 1993 12 10  72266.549988
 1993 12 13  21266.440002
 1993 12 14  45266.130005
 1993 12 15  51265.750000
 1993 12 16  67265·750000
 1993 12 17  68266.510010
 1993 12 20  30267·940002
 1993 12 21  5267·059998
 1993 12 22  23267·470001
 1993 12 23  18268.549988
 1993 12 27  80268·910004
 1993 12 28  31270·130005
 1993 12 29  29270.839996
 1993 12 30  90270·209991
 1993 12 31  45270.130005
 1994 01 03 11268·579987
 1994 01 04 97268.630005
 1994 01 05 28269·089996
 1994 01 06 0269.640015
 1994 01 07 50269.709991
 1994 01 10 65271·079987
 1994 01 11 2272·899994
 1994 01 12 46272.329987
 1994 01 13 82272·440002
 1994 01 14 96272·839996
 1994 01 17 5273·089996
 1994 01 18 9273·369995
 1994 01 19 61272.609985
 1994 01 20 77273.209991
 1994 01 21 57273·540009
 1994 01 24 38272.350006
 1994 01 25 71271.480011
 1994 01 26 23271·769989
 1994 01 27 2273.119995
 1994 01 28 10275.380005
 1994 01 31 18276.549988
 1994 02 01 71276.910004
 1994 02 02 9277·149994
 1994 02 03 24276.739990
 1994 02 04 33271.200012
 1994 02 07 83270.040009
 1994 02 08 71271·380005
 1994 02 09 6272.339996
 1994 02 10 73271·579987
 1994 02 11 47270.399994
 1994 02 14 9271.500000
 1994 02 15 6272.029999
 1994 02 16 20272.970001
 1994 02 17 77271.420013
 1994 02 18 67269·950012
 1994 02 22 0270·519989
 1994 02 23 80271·570007
 1994 02 24 10268.709991
 1994 02 25 13268·709991
 1994 02 28 88269·730011
 1994 03 01 85267·940002
 1994 03 02 9265.369995
 1994 03 03 41267.970001
 1994 03 04 95267·970001
 1994 03 07 92269·359985
 1994 03 08 62269·760010
 1994 03 09 71268.920013
 1994 03 10 72268·269989
 1994 03 11 82268.369995
 1994 03 14 83270·320007
 1994 03 15 48270.640015
 1994 03 16 95270·609985
 1994 03 17 62272.390015
 1994 03 18 8272.170013
 1994 03 21 39271.679993
 1994 03 22 63271.910004
 1994 03 23 63272·299988
 1994 03 24 0268·760010
 1994 03 25 39267.869995
 1994 03 28 2264·859985
 1994 03 29 43262.290009
 1994 03 30 48258.299988
 1994 03 31 68253.229996
 1994 04 04 63252·600006
 1994 04 05 82254·160004
 1994 04 06 65258·450012
 1994 04 07 70259·220001
 1994 04 08 20258·619995
 1994 04 11 88259.339996
 1994 04 12 88258·929993
 1994 04 13 13256·230011
 1994 04 14 75256·369995
 1994 04 15 91257.899994
 1994 04 18 81255·570007
 1994 04 19 91253·809998
 1994 04 20 52253·720001
 1994 04 21 50254·850006
 1994 04 22 30258·100006
 1994 04 25 25258·410004
 1994 04 26 2260·209991
 1994 04 28 45258.950012
 1994 04 29 50258·899994
 1994 05 02 58259·940002
 1994 05 03 1261·010010
 1994 05 04 83260.779999
 1994 05 05 78261·209991
 1994 05 06 59257.929993
 1994 05 09 48255.399994
 1994 05 10 95255.600006
 1994 05 11 76254.240005
 1994 05 12 22254.600006
 1994 05 13 70254.389999
 1994 05 16 39255·320007
 1994 05 17 33254·880005
 1994 05 18 67257·859985
 1994 05 19 16260.559998
 1994 05 20 96261·410004
 1994 05 23 62260.070007
 1994 05 24 37260·820007
 1994 05 25 62260.619995
 1994 05 26 72262·429993
 1994 05 27 0261·899994
 1994 05 31 2262.260010
 1994 06 01 8261.720001
 1994 06 02 99263·640015
 1994 06 03 11263·329987
 1994 06 06 56265·019989
 1994 06 07 80264.299988
 1994 06 08 35262.679993
 1994 06 09 82262.660004
 1994 06 10 18263.329987
 1994 06 13 28263·510010
 1994 06 14 59264·350006
 1994 06 15 26264·799988
 1994 06 16 32264.600006
 1994 06 17 28263·779999
 1994 06 20 80261·130005
 1994 06 21 81258.000000
 1994 06 22 68258·950012
 1994 06 23 79257·660004
 1994 06 24 29253·880005
 1994 06 27 10252.490005
 1994 06 28 19254.270004
 1994 06 29 8255·690002
 1994 06 30 62254·770004
 1994 07 01 1254.830002
 1994 07 05 4255.639999
 1994 07 06 64254·979996
 1994 07 07 61256·049988
 1994 07 08 67256.309998
 1994 07 11 69255.729996
 1994 07 12 24255·529999
 1994 07 13 33257.130005
 1994 07 14 45258·170013
 1994 07 15 81259.940002
 1994 07 18 87260.529999
 1994 07 19 9260·709991
 1994 07 20 99258.739990
 1994 07 21 35258·799988
 1994 07 22 78259·529999
 1994 07 25 46259.779999
 1994 07 26 16259·739990
 1994 07 27 51258.790009
 1994 07 28 49259.269989
 1994 07 29 26260·149994
 1994 08 01 10260·230011
 1994 08 02 71263·660004
 1994 08 03 75263·609985
 1994 08 04 55262.890015
 1994 08 05 17261.540009
 1994 08 08 66262·049988
 1994 08 09 55262·160004
 1994 08 10 65262.779999
 1994 08 11 2262·609985
 1994 08 12 30263.540009
 1994 08 15 16264.750000
 1994 08 16 12264.299988
 1994 08 17 52266.660004
 1994 08 18 82265·709991
 1994 08 19 8265·410004
 1994 08 22 79265.350006
 1994 08 23 80265·910004
 1994 08 24 65267·290009
 1994 08 25 6268.929993
 1994 08 26 71269·179993
 1994 08 29 23272·100006
 1994 08 30 49272·029999
 1994 08 31 11272·730011
 1994 09 01 21271.170013
 1994 09 02 45270·660004
 1994 09 06 29270·029999
 1994 09 07 47270.320007
 1994 09 08 85270.790009
 1994 09 09 34268·640015
 1994 09 12 22268·160004
 1994 09 13 66268.220001
 1994 09 14 45268·630005
 1994 09 15 2269·709991
 1994 09 16 75270·649994
 1994 09 19 43271·070007
 1994 09 20 7267·179993
 1994 09 21 87264.359985
 1994 09 22 54265.450012
 1994 09 23 78264.429993
 1994 09 26 3264·200012
 1994 09 27 53264.750000
 1994 09 28 56265.679993
 1994 09 29 96265.739990
 1994 09 30 89266.049988
 1994 10 03 86265·559998
 1994 10 04 98261·850006
 1994 10 05 48258·970001
 1994 10 06 48260·450012
 1994 10 07 1260·559998
 1994 10 10 26262·170013
 1994 10 11 10264·269989
 1994 10 12 86267·339996
 1994 10 13 34267.739990
 1994 10 14 7267.869995
 1994 10 17 81268·660004
 1994 10 18 35267.859985
 1994 10 19 50267.670013
 1994 10 20 37267·200012
 1994 10 21 87266·250000
 1994 10 24 50264.730011
 1994 10 25 35263·369995
 1994 10 26 34264·730011
 1994 10 27 79265.480011
 1994 10 28 15267.239990
 1994 10 31 2270·679993
 1994 11 01 43268.290009
 1994 11 02 32267.690002
 1994 11 03 35267.929993
 1994 11 04 90265·950012
 1994 11 07 32265·380005
 1994 11 08 46265.940002
 1994 11 09 42266.410004
 1994 11 10 61266·119995
 1994 11 11 96264·839996
 1994 11 14 46265.250000
 1994 11 15 93265·910004
 1994 11 16 4266.420013
 1994 11 17 54264.730011
 1994 11 18 84263·950012
 1994 11 21 70262.260010
 1994 11 22 30257.730011
 1994 11 23 51254·610001
 1994 11 25 34257·519989
 1994 11 28 78258·519989
 1994 11 29 79259.089996
 1994 11 30 54259.920013
 1994 12 01 97256.950012
 1994 12 02 50256.920013
 1994 12 05 12259.059998
 1994 12 06 59258·040009
 1994 12 07 98257·410004
 1994 12 08 43253·970001
 1994 12 09 19252.809998
 1994 12 12 85254·070007
 1994 12 13 87255·979996
 1994 12 14 37256.540009
 1994 12 15 11259·260010
 1994 12 16 75260·190002
 1994 12 19 41260.440002
 1994 12 20 41260.359985
 1994 12 21 26260·839996
 1994 12 22 99262.290009
 1994 12 23 59262·390015
 1994 12 27 84262·869995
 1994 12 28 28262·450012
 1994 12 29 51263·160004
 1994 12 30 67263.170013
 1995 01 03  24262·029999
 1995 01 04  5262.170013
 1995 01 05  50263·410004
 1995 01 06  15263.239990
 1995 01 09  43263·690002
 1995 01 10  68264.179993
 1995 01 11  40263.040009
 1995 01 12  79263.940002
 1995 01 13  47264.500000
 1995 01 16  57266·880005
 1995 01 17  91268·510010
 1995 01 18  58268.450012
 1995 01 19  68267·559998
 1995 01 20  33265.859985
 1995 01 23  96264·359985
 1995 01 24  79266.450012
 1995 01 25  62266·049988
 1995 01 26  86267.079987
 1995 01 27  75267·730011
 1995 01 30  92267·250000
 1995 01 31  12267.500000
 1995 02 01  27268·480011
 1995 02 02  72268.839996
 1995 02 03  71270·350006
 1995 02 06  23273.760010
 1995 02 07  96274.750000
 1995 02 08  55275.119995
 1995 02 09  18275·040009
 1995 02 10  28274.970001
 1995 02 13  53275·760010
 1995 02 14  20275·510010
 1995 02 15  59276.000000
 1995 02 16  82276.660004
 1995 02 17  88275.809998
 1995 02 21  85275.700012
 1995 02 22  42275.779999
 1995 02 23  69277·049988
 1995 02 24  14277·649994
 1995 02 27  94276·350006
 1995 02 28  44276·589996
 1995 03 01  93277.619995
 1995 03 02  68276.559998
 1995 03 03  17276.609985
 1995 03 06  65275·709991
 1995 03 07  88274.429993
 1995 03 08  13275.200012
 1995 03 09  47275.559998
 1995 03 10  31276.149994
 1995 03 13  9279.339996
 1995 03 14  37279.720001
 1995 03 15  5280·109985
 1995 03 16  91280·769989
 1995 03 17  38282.029999
 1995 03 20  52282·130005
 1995 03 21  33281·600006
 1995 03 22  22281·339996
 1995 03 23  82281·630005
 1995 03 24  98282·459991
 1995 03 27  1285·209991
 1995 03 28  23285·869995
 1995 03 29  73285·450012
 1995 03 30  36285.309998
 1995 03 31  4283.179993
 1995 04 03  21284.940002
 1995 04 04  67285.760010
 1995 04 05  55286·350006
 1995 04 06  59287·279999
 1995 04 07  65286.540009
 1995 04 10  46287·130005
 1995 04 11  68287·750000
 1995 04 12  13287.880005
 1995 04 13  30288.989990
 1995 04 17  16288·019989
 1995 04 18  12286.959991
 1995 04 19  33284·970001
 1995 04 20  18286·029999
 1995 04 21  9287·149994
 1995 04 24  50288.250000
 1995 04 25  13290.269989
 1995 04 26  53289.929993
 1995 04 27  82290·779999
 1995 04 28  70290.369995
 1995 05 01  74291·630005
 1995 05 02  87291·350006
 1995 05 03  17292·209991
 1995 05 04  86294·510010
 1995 05 05  59293.820007
 1995 05 08  94294·380005
 1995 05 09  19296.109985
 1995 05 10  34296.299988
 1995 05 11  36296.940002
 1995 05 12  74297.510010
 1995 05 15  21298.500000
 1995 05 16  78299·399994
 1995 05 17  2298.959991
 1995 05 18  54295·649994
 1995 05 19  79294.269989
 1995 05 22  6295.489990
 1995 05 23  73297·799988
 1995 05 24  83299·049988
 1995 05 25  75298·559998
 1995 05 26  30297·209991
 1995 05 30  96296.290009
 1995 05 31  37296·720001
 1995 06 01  16300.799988
 1995 06 02  89300·790009
 1995 06 05  38302.529999
 1995 06 06  17304·269989
 1995 06 07  33302.529999
 1995 06 08  45302·600006
 1995 06 09  94299.609985
 1995 06 12  47300.570007
 1995 06 13  83302.170013
 1995 06 14  87303.950012
 1995 06 15  83305·000000
 1995 06 16  78305.880005
 1995 06 19  47307.250000
 1995 06 20  27309·399994
 1995 06 21  49309.760010
 1995 06 22  86309.989990
 1995 06 23  32312·200012
 1995 06 26  3309.670013
 1995 06 27  61308.429993
 1995 06 28  71307·519989
 1995 06 29  70307.850006
 1995 06 30  78309.480011
 1995 07 03  14309.950012
 1995 07 05  57311.410004
 1995 07 06  18311·600006
 1995 07 07  39315.029999
 1995 07 10  27317·140015
 1995 07 11  97316·230011
 1995 07 12  56316.709991
 1995 07 13  1319·579987
 1995 07 14  43318.040009
 1995 07 17  65319·709991
 1995 07 18  93317·959991
 1995 07 19  0309·480011
 1995 07 20  32312·929993
 1995 07 21  61314.519989
 1995 07 24  58315·799988
 1995 07 25  99317.899994
 1995 07 26  88320·429993
 1995 07 27  11321·140015
 1995 07 28  10321·859985
 1995 07 31  87321·040009
 1995 08 01  31319.260010
 1995 08 02  65319·769989
 1995 08 03  29317·380005
 1995 08 04  76319.600006
 1995 08 07  3320·190002
 1995 08 08  99320.209991
 1995 08 09  22320.829987
 1995 08 10  5319.489990
 1995 08 11  75317.940002
 1995 08 14  13318.809998
 1995 08 15  22319.339996
 1995 08 16  35320.739990
 1995 08 17  41321.149994
 1995 08 18  32321·940002
 1995 08 21  84321.619995
 1995 08 22  56320·769989
 1995 08 23  19321·510010
 1995 08 24  7320·540009
 1995 08 25  90321·429993
 1995 08 28  79321.649994
 1995 08 29  55319·829987
 1995 08 30  13322.290009
 1995 08 31  46323.209991
 1995 09 01  43323·750000
 1995 09 05  16325.250000
 1995 09 06  51328.329987
 1995 09 07  86329.010010
 1995 09 08  11329·100006
 1995 09 11  97331.220001
 1995 09 12  46331·500000
 1995 09 13  64332·600006
 1995 09 14  70334.239990
 1995 09 15  18335.070007
 1995 09 18  48333.779999
 1995 09 19  63334·709991
 1995 09 20  34336.779999
 1995 09 21  22335.010010
 1995 09 22  33333·549988
 1995 09 25  90333·690002
 1995 09 26  40334·160004
 1995 09 27  79330·230011
 1995 09 28  0333·730011
 1995 09 29  75335·880005
 1995 10 02  51333.869995
 1995 10 03  83332·119995
 1995 10 04  77332.190002
 1995 10 05  76331·980011
 1995 10 06  56333.649994
 1995 10 09  52329.640015
 1995 10 10  12326.320007
 1995 10 11  75329.899994
 1995 10 12  66331.970001
 1995 10 13  31334.390015
 1995 10 16  82334.540009
 1995 10 17  77334.290009
 1995 10 18  20337·010010
 1995 10 19  89336.929993
 1995 10 20  87336.609985
 1995 10 23  15334·880005
 1995 10 24  81335·450012
 1995 10 25  21333.059998
 1995 10 26  51327.859985
 1995 10 27  45328.029999
 1995 10 30  37331.660004
 1995 10 31  45332·839996
 1995 11 01  26332.679993
 1995 11 02  49334·559998
 1995 11 03  0337·660004
 1995 11 06  6337.899994
 1995 11 07  87335.200012
 1995 11 08  34336·380005
 1995 11 09  9338.980011
 1995 11 10  72338·720001
 1995 11 13  34338·899994
 1995 11 14  30337·420013
 1995 11 15  26336.760010
 1995 11 16  38339·329987
 1995 11 17  93341·529999
 1995 11 20  96340.510010
 1995 11 21  39339·500000
 1995 11 22  24341.130005
 1995 11 24  14341.130005
 1995 11 27  12342.239990
 1995 11 28  61341.890015
 1995 11 29  72345·549988
 1995 11 30  72346.510010
 1995 12 01  85346·529999
 1995 12 04  31347.260010
 1995 12 05  52350·809998
 1995 12 06  68351·880005
 1995 12 07  46350.730011
 1995 12 08  10350.230011
 1995 12 11  59351·839996
 1995 12 12  27351·779999
 1995 12 13  53352.040009
 1995 12 14  87350.500000
 1995 12 15  12349.170013
 1995 12 18  0343·929993
 1995 12 19  87343·600006
 1995 12 20  74345·320007
 1995 12 21  54345·320007
 1995 12 22  62347·839996
 1995 12 26  55348.829987
 1995 12 27  11350.019989
 1995 12 28  55349·429993
 1995 12 29  13349·589996
 1996 01 02 88350·510010
 1996 01 03 58353·190002
 1996 01 04 9349·459991
 1996 01 05 79348·320007
 1996 01 08 43350.720001
 1996 01 09 5345·559998
 1996 01 10 35339·609985
 1996 01 11 10340·200012
 1996 01 12 1340.440002
 1996 01 15 65340.700012
 1996 01 16 77340·260010
 1996 01 17 82343·790009
 1996 01 18 69343.809998
 1996 01 19 74345.309998
 1996 01 22 5347.730011
 1996 01 23 95348·109985
 1996 01 24 80349.070007
 1996 01 25 96351.290009
 1996 01 26 12350.540009
 1996 01 29 74353.839996
 1996 01 30 88355.140015
 1996 01 31 20358.049988
 1996 02 01 18360.890015
 1996 02 02 70361.140015
 1996 02 05 77360.739990
 1996 02 06 57364.040009
 1996 02 07 66366·920013
 1996 02 08 58368.049988
 1996 02 09 53370·970001
 1996 02 12 46372.369995
 1996 02 13 27372·470001
 1996 02 14 38371·100006
 1996 02 15 47370·220001
 1996 02 16 49367·929993
 1996 02 20 93363.929993
 1996 02 21 36364·869995
 1996 02 22 16368·769989
 1996 02 23 55371.480011
 1996 02 26 85370·730011
 1996 02 27 3367.720001
 1996 02 28 42368.029999
 1996 02 29 76365·369995
 1996 03 01 47363.220001
 1996 03 04 13367·380005
 1996 03 05 31369·910004
 1996 03 06 50371.649994
 1996 03 07 46370.730011
 1996 03 08 68358·519989
 1996 03 11 15359·880005
 1996 03 12 41358·950012
 1996 03 13 79362·399994
 1996 03 14 92364·250000
 1996 03 15 50364.339996
 1996 03 18 36366.160004
 1996 03 19 63370.510010
 1996 03 20 35368.410004
 1996 03 21 19369·799988
 1996 03 22 47370.260010
 1996 03 25 43369.630005
 1996 03 26 74369.070007
 1996 03 27 28369.230011
 1996 03 28 14368·660004
 1996 03 29 88368·809998
 1996 04 01 9369.079987
 1996 04 02 8372.910004
 1996 04 03 98372.380005
 1996 04 04 93374.070007
 1996 04 08 64364·760010
 1996 04 09 17366·649994
 1996 04 10 87362·130005
 1996 04 11 75357.850006
 1996 04 12 91360.910004
 1996 04 15 35364·100006
 1996 04 16 96367·269989
 1996 04 17 81365·730011
 1996 04 18 65367.010010
 1996 04 19 69368.670013
 1996 04 22 60369.510010
 1996 04 23 78371·369995
 1996 04 24 86372·339996
 1996 04 25 52371·850006
 1996 04 26 44374·380005
 1996 04 29 60374.359985
 1996 04 30 80374·320007
 1996 05 01 39374·890015
 1996 05 02 35369·630005
 1996 05 03 48368·980011
 1996 05 06 96366·750000
 1996 05 07 13366.890015
 1996 05 08 46362·660004
 1996 05 09 84369.790009
 1996 05 10 11370.880005
 1996 05 13 80374·850006
 1996 05 14 15379.869995
 1996 05 15 39381·970001
 1996 05 16 25380·880005
 1996 05 17 71382·510010
 1996 05 20 5384.140015
 1996 05 21 6386.480011
 1996 05 22 63385·880005
 1996 05 23 44386·929993
 1996 05 24 3388·130005
 1996 05 28 5385.450012
 1996 05 29 75382.380005
 1996 05 30 80381.720001
 1996 05 31 24383·299988
 1996 06 03 79382.480011
 1996 06 04 38383.589996
 1996 06 05 85386.029999
 1996 06 06 3386·269989
 1996 06 07 98380·079987
 1996 06 10 50384.519989
 1996 06 11 91384.489990
 1996 06 12 5384.100006
 1996 06 13 56382.119995
 1996 06 14 39381·390015
 1996 06 17 55380·869995
 1996 06 18 18378·690002
 1996 06 19 72378·380005
 1996 06 20 53376·179993
 1996 06 21 59378.109985
 1996 06 24 53380.339996
 1996 06 25 90380.369995
 1996 06 26 69377.690002
 1996 06 27 9376·500000
 1996 06 28 50380·399994
 1996 07 01 80382·470001
 1996 07 02 87383.809998
 1996 07 03 37382.160004
 1996 07 05 70375·079987
 1996 07 08 34371.299988
 1996 07 09 32371·920013
 1996 07 10 99369·079987
 1996 07 11 2362·820007
 1996 07 12 74363.329987
 1996 07 15 55356.500000
 1996 07 16 77342·899994
 1996 07 17 60354·989990
 1996 07 18 42359.429993
 1996 07 19 31360.910004
 1996 07 22 77357·859985
 1996 07 23 79354.140015
 1996 07 24 8348.420013
 1996 07 25 60353.850006
 1996 07 26 32356·959991
 1996 07 29 25357.420013
 1996 07 30 66356.489990
 1996 07 31 68358·779999
 1996 08 01 98361.959991
 1996 08 02 83367·839996
 1996 08 05 36373.279999
 1996 08 06 6371·970001
 1996 08 07 57374.239990
 1996 08 08 68359·019989
 1996 08 09 60374.329987
 1996 08 12 48373.500000
 1996 08 13 15373.200012
 1996 08 14 17373·250000
 1996 08 15 9374·350006
 1996 08 16 95375.470001
 1996 08 19 4376.600006
 1996 08 20 94376·649994
 1996 08 21 77374·989990
 1996 08 22 72376.519989
 1996 08 23 80377·290009
 1996 08 26 85376.109985
 1996 08 27 82376.880005
 1996 08 28 30378.000000
 1996 08 29 25373·700012
 1996 08 30 4371·320007
 1996 09 03 70367.480011
 1996 09 04 45372.119995
 1996 09 05 47369·510010
 1996 09 06 89369·839996
 1996 09 09 8373.440002
 1996 09 10 16376.269989
 1996 09 11 75376.380005
 1996 09 12 2379·209991
 1996 09 13 91381·519989
 1996 09 16 69386·589996
 1996 09 17 68386·440002
 1996 09 18 32386·380005
 1996 09 19 39386·149994
 1996 09 20 54388·049988
 1996 09 23 7387.079987
 1996 09 24 92388·500000
 1996 09 25 95389·279999
 1996 09 26 47389.480011
 1996 09 27 98389·910004
 1996 09 30 18390·959991
 1996 10 01 29390.070007
 1996 10 02 48392.269989
 1996 10 03 73394·109985
 1996 10 04 75394·529999
 1996 10 07 34399·070007
 1996 10 08 83397.869995
 1996 10 09 88395.160004
 1996 10 10 50394.459991
 1996 10 11 30395·130005
 1996 10 14 2398.209991
 1996 10 15 26397.709991
 1996 10 16 56397.450012
 1996 10 17 62400.109985
 1996 10 18 80400.500000
 1996 10 21 93400.730011
 1996 10 22 31398·279999
 1996 10 23 97396.500000
 1996 10 24 17397·260010
 1996 10 25 20396·420013
 1996 10 28 38394·250000
 1996 10 29 31393.549988
 1996 10 30 40395·160004
 1996 10 31 65395.670013
 1996 11 01 64396·640015
 1996 11 04 82397.290009
 1996 11 05 98399·190002
 1996 11 06 8402.470001
 1996 11 07 23407.410004
 1996 11 08 94409.040009
 1996 11 11 67411.390015
 1996 11 12 57411.040009
 1996 11 13 53410.839996
 1996 11 14 37411.450012
 1996 11 15 47414.239990
 1996 11 18 44413.579987
 1996 11 19 15414·730011
 1996 11 20 6416·329987
 1996 11 21 64416·730011
 1996 11 22 24417·489990
 1996 11 25 99420.510010
 1996 11 26 18423.059998
 1996 11 27 68423.190002
 1996 11 29 79424·369995
 1996 12 02 17422.890015
 1996 12 03 18422·130005
 1996 12 04 35417·579987
 1996 12 05 16419·670013
 1996 12 06 7410.239990
 1996 12 09 75417.619995
 1996 12 10 64421·980011
 1996 12 11 67414.209991
 1996 12 12 32412·670013
 1996 12 13 84408·750000
 1996 12 16 82406.519989
 1996 12 17 89404·850006
 1996 12 18 80409.450012
 1996 12 19 64412·839996
 1996 12 20 38419·880005
 1996 12 23 62418·339996
 1996 12 24 63420·000000
 1996 12 26 58422.200012
 1996 12 27 8424.600006
 1996 12 30 94424·049988
 1996 12 31 20419·440002
 1997 01 02  36412.880005
 1997 01 03  92416.459991
 1997 01 06  17420.730011
 1997 01 07  13419.980011
 1997 01 08  92423.049988
 1997 01 09  17423·380005
 1997 01 10  86422·399994
 1997 01 13  31427.519989
 1997 01 14  45428·859985
 1997 01 15  31431.299988
 1997 01 16  84432·119995
 1997 01 17  86434·239990
 1997 01 20  39436·970001
 1997 01 21  11436.220001
 1997 01 22  16439·829987
 1997 01 23  16438·980011
 1997 01 24  43433.929993
 1997 01 27  57431·549988
 1997 01 28  16430.540009
 1997 01 29  84432·140015
 1997 01 30  52435·250000
 1997 01 31  94441.109985
 1997 02 03  39440·910004
 1997 02 04  78440·529999
 1997 02 05  85435.019989
 1997 02 06  73435.640015
 1997 02 07  68437·730011
 1997 02 10  11440.109985
 1997 02 11  86437.589996
 1997 02 12  69441.910004
 1997 02 13  8448·899994
 1997 02 14  20452·170013
 1997 02 18  23451·429993
 1997 02 19  83453·869995
 1997 02 20  91448.079987
 1997 02 21  70447·450012
 1997 02 24  92446·410004
 1997 02 25  39451.239990
 1997 02 26  75446.350006
 1997 02 27  46444·119995
 1997 02 28  11440.440002
 1997 03 03  89439·269989
 1997 03 04  40442.100006
 1997 03 05  63442·559998
 1997 03 06  24445.890015
 1997 03 07  8446·429993
 1997 03 10  94448.989990
 1997 03 11  58452.500000
 1997 03 12  1447.579987
 1997 03 13  95441.130005
 1997 03 14  67441.200012
 1997 03 17  95436·679993
 1997 03 18  35437·600006
 1997 03 19  77434·380005
 1997 03 20  17433.279999
 1997 03 21  60435.980011
 1997 03 24  46434·410004
 1997 03 25  4438.329987
 1997 03 26  25437.690002
 1997 03 27  67428·070007
 1997 03 31  78421·100006
 1997 04 01  51418.470001
 1997 04 02  99416.250000
 1997 04 03  54414·489990
 1997 04 04  0414·320007
 1997 04 07  19422.109985
 1997 04 08  68423.299988
 1997 04 09  84423.829987
 1997 04 10  7422·640015
 1997 04 11  33412·160004
 1997 04 14  91409.660004
 1997 04 15  44414·799988
 1997 04 16  17418.859985
 1997 04 17  43422.899994
 1997 04 18  49423·480011
 1997 04 21  48419.450012
 1997 04 22  74420·600006
 1997 04 23  25426.890015
 1997 04 24  48425.910004
 1997 04 25  34422.290009
 1997 04 28  48421.600006
 1997 04 29  79426.420013
 1997 04 30  20435·940002
 1997 05 01  63438·190002
 1997 05 02  32440.739990
 1997 05 05  31449·250000
 1997 05 06  22456.250000
 1997 05 07  25451·390015
 1997 05 08  47449·859985
 1997 05 09  31451.910004
 1997 05 12  35456.200012
 1997 05 13  32458.500000
 1997 05 14  35460.250000
 1997 05 15  54460.609985
 1997 05 16  66458.899994
 1997 05 19  21458·630005
 1997 05 20  67457.369995
 1997 05 21  1462.429993
 1997 05 22  47461.899994
 1997 05 23  57462·720001
 1997 05 27  36465.950012
 1997 05 28  97467·500000
 1997 05 29  34467·309998
 1997 05 30  26461·600006
 1997 06 02  62468.970001
 1997 06 03  93467.809998
 1997 06 04  9466·459991
 1997 06 05  42467.190002
 1997 06 06  88469·019989
 1997 06 09  63476.000000
 1997 06 10  79477·700012
 1997 06 11  42479.160004
 1997 06 12  84481.070007
 1997 06 13  9488·079987
 1997 06 16  75491·989990
 1997 06 17  90489·660004
 1997 06 18  44490·390015
 1997 06 19  56491.820007
 1997 06 20  53496.239990
 1997 06 23  73486·709991
 1997 06 24  87486·790009
 1997 06 25  53488·149994
 1997 06 26  96486.579987
 1997 06 27  4488.529999
 1997 06 30  57487·250000
 1997 07 01  78489.459991
 1997 07 02  11492·589996
 1997 07 03  21498.779999
 1997 07 07  23501·880005
 1997 07 08  29502·899994
 1997 07 09  28499.339996
 1997 07 10  88499.890015
 1997 07 11  80504·390015
 1997 07 14  32504·970001
 1997 07 15  4506·239990
 1997 07 16  91511.570007
 1997 07 17  46512.940002
 1997 07 18  38505·540009
 1997 07 21  22503·350006
 1997 07 22  44505·309998
 1997 07 23  66515.479980
 1997 07 24  22512·500000
 1997 07 25  87517.090027
 1997 07 28  84516·619995
 1997 07 29  10515.340027
 1997 07 30  85520·080017
 1997 07 31  31524·289978
 1997 08 01  75519·700012
 1997 08 04  70522·020020
 1997 08 05  51525·020020
 1997 08 06  12526.010010
 1997 08 07  4526.719971
 1997 08 08  66513·520020
 1997 08 11  72512·869995
 1997 08 12  10513·340027
 1997 08 13  85509·459991
 1997 08 14  42510·140015
 1997 08 15  22502.559998
 1997 08 18  32498.420013
 1997 08 19  55507.260010
 1997 08 20  68513.859985
 1997 08 21  2512·969971
 1997 08 22  11505.000000
 1997 08 25  77511·429993
 1997 08 26  38509·079987
 1997 08 27  38505·529999
 1997 08 28  1503.049988
 1997 08 29  39502·970001
 1997 09 02  70504·739990
 1997 09 03  79517·609985
 1997 09 04  86517·419983
 1997 09 05  53517.429993
 1997 09 08  10520.010010
 1997 09 09  2519·799988
 1997 09 10  72516·330017
 1997 09 11  59508.329987
 1997 09 12  25510·850006
 1997 09 15  6517.510010
 1997 09 16  90517.690002
 1997 09 17  18528·940002
 1997 09 18  10509·809998
 1997 09 19  17529·809998
 1997 09 22  97533·119995
 1997 09 23  19532·190002
 1997 09 24  85530.650024
 1997 09 25  85527·109985
 1997 09 26  75527·409973
 1997 09 29  74529.349976
 1997 09 30  93532·400024
 1997 10 01  87532.960022
 1997 10 02  31535.359985
 1997 10 03  21537.469971
 1997 10 06  3542.049988
 1997 10 07  21545.799988
 1997 10 08  95544.770020
 1997 10 09  24542.010010
 1997 10 10  11542·650024
 1997 10 13  14544·640015
 1997 10 14  25541.710022
 1997 10 15  70541·940002
 1997 10 16  34535·900024
 1997 10 17  16524·650024
 1997 10 20  3530·000000
 1997 10 21  72537·270020
 1997 10 22  17543.280029
 1997 10 23  2531·500000
 1997 10 24  34528.349976
 1997 10 27  67494.739990
 1997 10 28  29481·279999
 1997 10 29  73514.000000
 1997 10 30  51508.079987
 1997 10 31  20508·079987
 1997 11 03  65514.070007
 1997 11 04  54523·650024
 1997 11 05  10527·219971
 1997 11 06  17525.809998
 1997 11 07  43515.000000
 1997 11 10  95517.320007
 1997 11 11  93516.340027
 1997 11 12  71507·950012
 1997 11 13  8504.760010
 1997 11 14  72512.770020
 1997 11 17  6519·349976
 1997 11 18  21524.559998
 1997 11 19  28523·059998
 1997 11 20  86527.570007
 1997 11 21  82533.000000
 1997 11 24  30527·349976
 1997 11 25  98526.969971
 1997 11 26  61530.950012
 1997 11 28  76531.130005
 1997 12 01  84533.080017
 1997 12 02  37540.640015
 1997 12 03  48538.989990
 1997 12 04  71542.450012
 1997 12 05  98541.039978
 1997 12 08  89547.320007
 1997 12 09  23544·159973
 1997 12 10  73537.520020
 1997 12 11  9530.690002
 1997 12 12  24527·940002
 1997 12 15  85530·739990
 1997 12 16  13535·169983
 1997 12 17  79536·940002
 1997 12 18  34529.659973
 1997 12 19  61516·750000
 1997 12 22  49528.479980
 1997 12 23  98525·080017
 1997 12 24  41522·200012
 1997 12 26  0522.200012
 1997 12 29  62524.070007
 1997 12 30  77532·679993
 1997 12 31  87540·750000
 1998 01 02 79540.000000
 1998 01 05 59541·950012
 1998 01 06 54538·099976
 1998 01 07 42532.030029
 1998 01 08 96532·940002
 1998 01 09 70514.869995
 1998 01 12 93509·190002
 1998 01 13 99522·030029
 1998 01 14 79528·440002
 1998 01 15 54529·919983
 1998 01 16 82530·099976
 1998 01 20 79535.719971
 1998 01 21 76537·330017
 1998 01 22 91535·229980
 1998 01 23 32530.760010
 1998 01 26 26531·280029
 1998 01 27 65494·339996
 1998 01 28 89538·020020
 1998 01 29 83542.469971
 1998 01 30 7545.080017
 1998 02 02 44545·270020
 1998 02 03 78554.229980
 1998 02 04 97555.859985
 1998 02 05 18557.440002
 1998 02 06 39558·799988
 1998 02 09 16560·599976
 1998 02 10 62562·679993
 1998 02 11 78566.419983
 1998 02 12 1562.599976
 1998 02 13 83567.809998
 1998 02 17 90568.909973
 1998 02 18 30569·380005
 1998 02 19 6572.150024
 1998 02 20 88570.049988
 1998 02 23 20574.469971
 1998 02 24 45572·729980
 1998 02 25 52573.479980
 1998 02 26 61578.650024
 1998 02 27 15581.229980
 1998 03 02 15581·450012
 1998 03 03 67580.320007
 1998 03 04 59580·390015
 1998 03 05 62573.830017
 1998 03 06 61575.780029
 1998 03 09 0583.929993
 1998 03 10 63584.830017
 1998 03 11 75591·260010
 1998 03 12 26591·570007
 1998 03 13 27593.239990
 1998 03 16 81594.289978
 1998 03 17 91596·900024
 1998 03 18 80599·080017
 1998 03 19 48602.840027
 1998 03 20 44605.099976
 1998 03 23 73606.950012
 1998 03 24 16607·469971
 1998 03 25 88607.039978
 1998 03 26 9608.780029
 1998 03 27 9606·270020
 1998 03 30 54605·390015
 1998 03 31 98607.080017
 1998 04 01 57608.669983
 1998 04 02 12615.270020
 1998 04 03 39620·530029
 1998 04 06 53620.979980
 1998 04 07 94610.960022
 1998 04 08 20609.320007
 1998 04 09 38610.880005
 1998 04 13 54611.299988
 1998 04 14 53615.669983
 1998 04 15 95618.219971
 1998 04 16 46614.530029
 1998 04 17 26614·250000
 1998 04 20 91621.429993
 1998 04 21 26622.260010
 1998 04 22 83625.320007
 1998 04 23 20619·950012
 1998 04 24 88613.000000
 1998 04 27 26596.880005
 1998 04 28 92600.539978
 1998 04 29 10602·400024
 1998 04 30 51607·820007
 1998 05 01 32616.940002
 1998 05 04 43621·359985
 1998 05 05 97616·539978
 1998 05 06 13613.080017
 1998 05 07 7607·719971
 1998 05 08 29607.770020
 1998 05 11 7612·130005
 1998 05 12 29610·940002
 1998 05 13 40616·659973
 1998 05 14 71615·229980
 1998 05 15 90612.039978
 1998 05 18 82606.750000
 1998 05 19 42610·609985
 1998 05 20 11611·429993
 1998 05 21 22612.830017
 1998 05 22 77610.070007
 1998 05 26 52602.330017
 1998 05 27 20591.489990
 1998 05 28 2599.000000
 1998 05 29 48601.010010
 1998 06 01 34596·590027
 1998 06 02 91598·830017
 1998 06 03 56594.940002
 1998 06 04 49593·679993
 1998 06 05 74596·820007
 1998 06 08 43610·929993
 1998 06 09 35610.429993
 1998 06 10 64608.950012
 1998 06 11 85600.479980
 1998 06 12 22592.710022
 1998 06 15 14590.349976
 1998 06 16 98589.840027
 1998 06 17 6595.960022
 1998 06 18 94604.229980
 1998 06 19 93600·419983
 1998 06 22 83601.750000
 1998 06 23 0604·059998
 1998 06 24 56610.700012
 1998 06 25 98616·489990
 1998 06 26 76617.340027
 1998 06 29 53619·000000
 1998 06 30 26619.469971
 1998 07 01 79620.619995
 1998 07 02 59625·309998
 1998 07 06 80626·479980
 1998 07 07 48630.599976
 1998 07 08 11631·450012
 1998 07 09 38632·580017
 1998 07 10 18629.909973
 1998 07 13 91634·289978
 1998 07 14 95636.710022
 1998 07 15 44641.250000
 1998 07 16 30639·299988
 1998 07 17 50645.500000
 1998 07 20 57644·190002
 1998 07 21 35635.690002
 1998 07 22 4630.409973
 1998 07 23 44622·119995
 1998 07 24 46615·719971
 1998 07 27 92613·700012
 1998 07 28 52609·280029
 1998 07 29 16610·070007
 1998 07 30 38611·559998
 1998 07 31 22606.260010
 1998 08 03 14603·710022
 1998 08 04 36582·140015
 1998 08 05 34573·890015
 1998 08 06 55582.830017
 1998 08 07 50591.179993
 1998 08 10 98589.280029
 1998 08 11 59573.559998
 1998 08 12 50580.890015
 1998 08 13 50584.729980
 1998 08 14 21576·429993
 1998 08 17 62575·109985
 1998 08 18 88588.510010
 1998 08 19 27593·760010
 1998 08 20 50590·590027
 1998 08 21 21571.679993
 1998 08 24 75584·690002
 1998 08 25 17585·530029
 1998 08 26 53579.219971
 1998 08 27 34557.510010
 1998 08 28 42548·159973
 1998 08 31 85514.659973
 1998 09 01 24505·529999
 1998 09 02 28531·770020
 1998 09 03 48521·450012
 1998 09 04 18514.760010
 1998 09 08 83523·190002
 1998 09 09 53539.309998
 1998 09 10 72520·250000
 1998 09 11 28521.140015
 1998 09 14 74540.739990
 1998 09 15 83547·570007
 1998 09 16 22553·010010
 1998 09 17 54545·520020
 1998 09 18 67545.200012
 1998 09 21 21536·359985
 1998 09 22 30551.299988
 1998 09 23 59555.260010
 1998 09 24 54557·429993
 1998 09 25 90553.950012
 1998 09 28 52560.880005
 1998 09 29 31559.429993
 1998 09 30 55547.739990
 1998 10 01 42528·599976
 1998 10 02 69523·159973
 1998 10 05 81518.369995
 1998 10 06 15521·090027
 1998 10 07 51510.329987
 1998 10 08 89491.429993
 1998 10 09 50506·529999
 1998 10 12 3522.760010
 1998 10 13 19525·159973
 1998 10 14 43525.080017
 1998 10 15 98532.239990
 1998 10 16 12556·510010
 1998 10 19 70561·530029
 1998 10 20 87567.239990
 1998 10 21 14565.960022
 1998 10 22 62568.359985
 1998 10 23 55572.359985
 1998 10 26 4572.919983
 1998 10 27 12571·229980
 1998 10 28 98569·059998
 1998 10 29 49572.909973
 1998 10 30 0582·960022
 1998 11 02 28590.080017
 1998 11 03 87595·580017
 1998 11 04 53597·909973
 1998 11 05 6598·859985
 1998 11 06 26609·559998
 1998 11 09 24605·770020
 1998 11 10 93605·250000
 1998 11 11 80602.200012
 1998 11 12 94601.030029
 1998 11 13 29602·119995
 1998 11 16 17605.690002
 1998 11 17 2606·909973
 1998 11 18 44609.809998
 1998 11 19 46615·909973
 1998 11 20 3620·080017
 1998 11 23 80615.419983
 1998 11 24 15634·299988
 1998 11 25 43633·159973
 1998 11 27 49637.150024
 1998 11 30 45625.520020
 1998 12 01 69618·289978
 1998 12 02 15623·119995
 1998 12 03 83619·700012
 1998 12 04 54619.969971
 1998 12 07 94632·780029
 1998 12 08 81631·289978
 1998 12 09 53632.549988
 1998 12 10 88625.239990
 1998 12 11 4619.450012
 1998 12 14 85610·659973
 1998 12 15 36612.549988
 1998 12 16 54619·450012
 1998 12 17 35622.710022
 1998 12 18 97631.809998
 1998 12 21 32636.739990
 1998 12 22 84639·590027
 1998 12 23 51644·969971
 1998 12 24 9655·559998
 1998 12 28 66654·969971
 1998 12 29 35654.760010
 1998 12 30 40661.229980
 1998 12 31 43660·469971
 1999 01 04  88658·840027
 1999 01 05  87663·030029
 1999 01 06  15670.849976
 1999 01 07  41677.489990
 1999 01 08  75680.340027
 1999 01 11  48677.450012
 1999 01 12  14669·859985
 1999 01 13  73652·179993
 1999 01 14  25654·659973
 1999 01 15  49655·510010
 1999 01 19  98667·750000
 1999 01 20  32676·049988
 1999 01 21  66664·270020
 1999 01 22  47657·210022
 1999 01 25  57658·049988
 1999 01 26  39664.989990
 1999 01 27  47668·609985
 1999 01 28  24668·760010
 1999 01 29  4675.030029
 1999 02 01  37682·880005
 1999 02 02  43670·510010
 1999 02 03  86674.359985
 1999 02 04  75670.679993
 1999 02 05  96661·979980
 1999 02 08  56660·940002
 1999 02 09  64651.989990
 1999 02 10  35649.729980
 1999 02 11  9654.289978
 1999 02 12  9655·859985
 1999 02 16  17657.880005
 1999 02 17  70652.119995
 1999 02 18  95651·960022
 1999 02 19  55658·299988
 1999 02 22  24661·859985
 1999 02 23  94674.469971
 1999 02 24  0669·099976
 1999 02 25  67654·929993
 1999 02 26  93655·799988
 1999 03 01  45654.070007
 1999 03 02  91654.900024
 1999 03 03  47651·219971
 1999 03 04  55656.770020
 1999 03 05  86665.900024
 1999 03 08  64678·549988
 1999 03 09  20679.890015
 1999 03 10  68680·119995
 1999 03 11  4685·500000
 1999 03 12  37686.239990
 1999 03 15  36687·150024
 1999 03 16  12692·630005
 1999 03 17  12687·520020
 1999 03 18  54688.590027
 1999 03 19  71689.580017
 1999 03 22  94687·020020
 1999 03 23  49667·950012
 1999 03 24  84667.409973
 1999 03 25  25673.789978
 1999 03 26  47679·000000
 1999 03 29  76681·669983
 1999 03 30  23688·539978
 1999 03 31  24684·409973
 1999 04 01  25682·729980
 1999 04 05  83688·159973
 1999 04 06  88696·169983
 1999 04 07  17696.530029
 1999 04 08  13700.539978
 1999 04 09  82707.640015
 1999 04 12  24706.599976
 1999 04 13  81714.460022
 1999 04 14  15708·010010
 1999 04 15  10697·789978
 1999 04 16  0699.780029
 1999 04 19  15686·539978
 1999 04 20  63688·280029
 1999 04 21  32696·369995
 1999 04 22  10714.280029
 1999 04 23  45719.880005
 1999 04 26  15723·489990
 1999 04 27  33725·210022
 1999 04 28  74721.099976
 1999 04 29  22715.750000
 1999 04 30  52705.380005
 1999 05 03  29713·099976
 1999 05 04  35713·559998
 1999 05 05  20706.369995
 1999 05 06  80709.309998
 1999 05 07  55713·719971
 1999 05 10  62716·250000
 1999 05 11  41719.419983
 1999 05 12  31716·900024
 1999 05 13  76732.580017
 1999 05 14  51716·479980
 1999 05 17  9709·840027
 1999 05 18  61711·710022
 1999 05 19  79714.280029
 1999 05 20  19720.289978
 1999 05 21  75714·299988
 1999 05 24  53701·710022
 1999 05 25  78691.380005
 1999 05 26  12687.719971
 1999 05 27  15688.380005
 1999 05 28  14690.549988
 1999 06 01  9690·520020
 1999 06 02  98687.890015
 1999 06 03  28696·380005
 1999 06 04  73698·849976
 1999 06 07  36712.809998
 1999 06 08  71706.489990
 1999 06 09  40706·940002
 1999 06 10  89696.239990
 1999 06 11  46693.109985
 1999 06 14  50693.719971
 1999 06 15  2694·419983
 1999 06 16  43698.539978
 1999 06 17  53709.739990
 1999 06 18  80715·700012
 1999 06 21  89717·770020
 1999 06 22  42717·049988
 1999 06 23  95711·400024
 1999 06 24  30703.590027
 1999 06 25  2705.150024
 1999 06 28  17706.400024
 1999 06 29  34713.580017
 1999 06 30  94719.859985
 1999 07 01  65729.900024
 1999 07 02  24739.359985
 1999 07 06  59743·369995
 1999 07 07  91741.130005
 1999 07 08  29741.789978
 1999 07 09  46745.979980
 1999 07 12  81746.570007
 1999 07 13  65742.219971
 1999 07 14  69742·700012
 1999 07 15  89748.739990
 1999 07 16  40753·380005
 1999 07 19  85751·640015
 1999 07 20  87735.989990
 1999 07 21  85734·780029
 1999 07 22  98725·820007
 1999 07 23  46724.000000
 1999 07 26  7720.840027
 1999 07 27  91721.330017
 1999 07 28  42725.440002
 1999 07 29  66713·630005
 1999 07 30  79712·049988
 1999 08 02  87710·049988
 1999 08 03  86703.130005
 1999 08 04  90696·770020
 1999 08 05  79686·919983
 1999 08 06  81691.150024
 1999 08 09  68691·289978
 1999 08 10  87675.669983
 1999 08 11  8683.409973
 1999 08 12  5692·890015
 1999 08 13  51692.950012
 1999 08 16  51704·789978
 1999 08 17  91708.729980
 1999 08 18  14710·650024
 1999 08 19  21701.849976
 1999 08 20  1705·890015
 1999 08 23  78712.559998
 1999 08 24  91720.960022
 1999 08 25  93723.150024
 1999 08 26  82725·000000
 1999 08 27  45717·450012
 1999 08 30  42704.549988
 1999 08 31  5696·679993
 1999 09 01  62703·479980
 1999 09 02  91695·890015
 1999 09 03  99703·210022
 1999 09 07  18719.869995
 1999 09 08  35713·650024
 1999 09 09  43711.539978
 1999 09 10  19718·289978
 1999 09 13  21716.260010
 1999 09 14  21710·119995
 1999 09 15  51704.150024
 1999 09 16  83694.320007
 1999 09 17  28703·140015
 1999 09 20  64709·500000
 1999 09 21  90694.940002
 1999 09 22  97692.460022
 1999 09 23  75681·739990
 1999 09 24  33674·700012
 1999 09 27  61681.599976
 1999 09 28  94670·609985
 1999 09 29  25677.859985
 1999 09 30  23677.960022
 1999 10 01  88675·820007
 1999 10 04  31684.039978
 1999 10 05  67686.599976
 1999 10 06  51694·000000
 1999 10 07  23701.010010
 1999 10 08  88698.989990
 1999 10 11  14709.859985
 1999 10 12  63699.000000
 1999 10 13  41684·400024
 1999 10 14  72676.940002
 1999 10 15  3665.599976
 1999 10 18  28658·820007
 1999 10 19  42668.630005
 1999 10 20  15673.260010
 1999 10 21  97674·760010
 1999 10 22  39683·690002
 1999 10 25  51685·359985
 1999 10 26  74683.780029
 1999 10 27  84683·179993
 1999 10 28  16691.190002
 1999 10 29  19714·590027
 1999 11 01  30722.909973
 1999 11 02  77719·869995
 1999 11 03  3720.289978
 1999 11 04  22724·710022
 1999 11 05  91729.500000
 1999 11 08  14732.679993
 1999 11 09  69730·820007
 1999 11 10  59729·849976
 1999 11 11  86735.469971
 1999 11 12  58733.049988
 1999 11 15  9746.260010
 1999 11 16  56747.549988
 1999 11 17  74756.309998
 1999 11 18  96756·309998
 1999 11 19  41760.789978
 1999 11 22  64758.340027
 1999 11 23  36752.369995
 1999 11 24  42750.549988
 1999 11 26  9759·599976
 1999 11 29  58754·039978
 1999 11 30  79744.830017
 1999 12 01  34745.260010
 1999 12 02  83750·270020
 1999 12 03  38757·809998
 1999 12 06  33763.460022
 1999 12 07  33760.419983
 1999 12 08  57758.820007
 1999 12 09  29752·309998
 1999 12 10  56759.109985
 1999 12 13  29761.270020
 1999 12 14  50754·330017
 1999 12 15  83750·250000
 1999 12 16  30756.609985
 1999 12 17  35762·369995
 1999 12 20  6759·919983
 1999 12 21  74762·130005
 1999 12 22  61770·320007
 1999 12 23  87774·750000
 1999 12 27  95780.679993
 1999 12 28  3781.409973
 1999 12 29  80785.219971
 1999 12 30  49789·140015
 1999 12 31  9789·200012
 2000 01 03 95776·400024
 2000 01 04 45754·739990
 2000 01 05 8742.820007
 2000 01 06 70751.590027
 2000 01 07 1755·460022
 2000 01 10 37777.250000
 2000 01 11 79775.739990
 2000 01 12 20771·650024
 2000 01 13 95774·669983
 2000 01 14 62786·280029
 2000 01 18 98788.989990
 2000 01 19 28788·159973
 2000 01 20 79785·770020
 2000 01 21 53787.880005
 2000 01 24 28766·460022
 2000 01 25 90761·150024
 2000 01 26 78768.880005
 2000 01 27 65753.479980
 2000 01 28 58744.489990
 2000 01 31 24738.549988
 2000 02 01 42756.510010
 2000 02 02 82768.780029
 2000 02 03 0767·309998
 2000 02 04 74771·150024
 2000 02 07 47776.650024
 2000 02 08 8782·690002
 2000 02 09 92776.630005
 2000 02 10 10774.320007
 2000 02 11 92760.989990
 2000 02 14 76761.460022
 2000 02 15 98758.929993
 2000 02 16 24766.049988
 2000 02 17 4764·780029
 2000 02 18 43747·010010
 2000 02 22 4738·950012
 2000 02 23 38747.289978
 2000 02 24 33743·989990
 2000 02 25 89746·070007
 2000 02 28 24742·250000
 2000 02 29 95754.659973
 2000 03 01 54767.719971
 2000 03 02 23769·229980
 2000 03 03 95775.729980
 2000 03 06 63781.530029
 2000 03 07 67763·460022
 2000 03 08 75758·229980
 2000 03 09 82766.340027
 2000 03 10 37785.500000
 2000 03 13 98768.010010
 2000 03 14 1761·479980
 2000 03 15 70758·780029
 2000 03 16 37773.580017
 2000 03 17 97807·150024
 2000 03 20 85801·760010
 2000 03 21 74795.690002
 2000 03 22 6823·229980
 2000 03 23 41827.349976
 2000 03 24 32838.369995
 2000 03 27 32839·979980
 2000 03 28 14832·150024
 2000 03 29 28823·179993
 2000 03 30 74808.520020
 2000 03 31 5813·780029
 2000 04 03 54817.559998
 2000 04 04 84768.210022
 2000 04 05 67804·169983
 2000 04 06 82814·390015
 2000 04 07 46824.039978
 2000 04 10 61822·289978
 2000 04 11 94810·380005
 2000 04 12 77798·500000
 2000 04 13 34784·419983
 2000 04 14 33728·190002
 2000 04 17 60730.640015
 2000 04 18 26760·330017
 2000 04 19 87776.750000
 2000 04 20 0774.020020
 2000 04 24 98763.510010
 2000 04 25 93776·619995
 2000 04 26 99793.340027
 2000 04 27 88780·520020
 2000 04 28 65793·780029
 2000 05 01 65797.059998
 2000 05 02 90791·090027
 2000 05 03 48765.190002
 2000 05 04 40771.419983
 2000 05 05 56771.960022
 2000 05 08 3778.169983
 2000 05 09 55767·109985
 2000 05 10 33750·690002
 2000 05 11 4754·650024
 2000 05 12 7769·510010
 2000 05 15 9772.080017
 2000 05 16 73792.479980
 2000 05 17 70787·799988
 2000 05 18 98783·260010
 2000 05 19 35762.919983
 2000 05 22 19743·849976
 2000 05 23 44746.869995
 2000 05 24 93737·780029
 2000 05 25 85746.909973
 2000 05 26 50744.530029
 2000 05 30 38748·979980
 2000 05 31 38771.140015
 2000 06 01 32773.989990
 2000 06 02 75791·710022
 2000 06 05 90803.510010
 2000 06 06 0798.390015
 2000 06 07 79797.150024
 2000 06 08 24799·190002
 2000 06 09 62800·010010
 2000 06 12 75792.989990
 2000 06 13 50789·380005
 2000 06 14 54803.539978
 2000 06 15 44800·169983
 2000 06 16 82799.859985
 2000 06 19 95799.340027
 2000 06 20 48808·289978
 2000 06 21 47807.330017
 2000 06 22 64796·840027
 2000 06 23 90789.640015
 2000 06 26 11791.500000
 2000 06 27 9793.599976
 2000 06 28 91793·599976
 2000 06 29 35787.400024
 2000 06 30 75788.200012
 2000 07 03 94794.700012
 2000 07 05 56789.489990
 2000 07 06 57786.979980
 2000 07 07 97798·210022
 2000 07 10 89807.690002
 2000 07 11 80806.250000
 2000 07 12 4810.400024
 2000 07 13 59818.900024
 2000 07 14 8821.539978
 2000 07 17 6827.809998
 2000 07 18 53819·229980
 2000 07 19 66810·880005
 2000 07 20 87811.890015
 2000 07 21 3811.760010
 2000 07 24 3801·500000
 2000 07 25 52801·289978
 2000 07 26 90793.789978
 2000 07 27 66789·299988
 2000 07 28 81769.880005
 2000 07 31 71771.359985
 2000 08 01 5779·340027
 2000 08 02 13780·710022
 2000 08 03 37774.210022
 2000 08 04 7792.190002
 2000 08 07 45797.440002
 2000 08 08 89804.270020
 2000 08 09 46802.859985
 2000 08 10 66796·619995
 2000 08 11 48791·820007
 2000 08 14 63802·250000
 2000 08 15 8809·869995
 2000 08 16 79807·039978
 2000 08 17 76809·109985
 2000 08 18 29814·789978
 2000 08 21 49816.190002
 2000 08 22 2820.239990
 2000 08 23 17815·489990
 2000 08 24 6823·900024
 2000 08 25 19825.950012
 2000 08 28 19827.840027
 2000 08 29 85827.820007
 2000 08 30 39827.489990
 2000 08 31 94829·469971
 2000 09 01 35837.510010
 2000 09 05 17832.250000
 2000 09 06 96823·989990
 2000 09 07 74824·059998
 2000 09 08 81823·650024
 2000 09 11 76819.229980
 2000 09 12 71817.460022
 2000 09 13 84814.250000
 2000 09 14 15818.950012
 2000 09 15 50808.669983
 2000 09 18 84796.700012
 2000 09 19 75797.979980
 2000 09 20 19793.090027
 2000 09 21 52796.330017
 2000 09 22 79784.729980
 2000 09 25 22797·960022
 2000 09 26 98791·200012
 2000 09 27 20788·369995
 2000 09 28 25791·299988
 2000 09 29 26799.650024
 2000 10 02 84793.020020
 2000 10 03 16787.070007
 2000 10 04 17781·130005
 2000 10 05 12790·450012
 2000 10 06 35769.679993
 2000 10 09 29764.940002
 2000 10 10 72760.369995
 2000 10 11 30741·280029
 2000 10 12 31729·260010
 2000 10 13 71728·250000
 2000 10 16 36753·640015
 2000 10 17 56739.989990
 2000 10 18 80718.190002
 2000 10 19 81738.950012
 2000 10 20 77763·080017
 2000 10 23 90767.070007
 2000 10 24 13766·450012
 2000 10 25 20751·049988
 2000 10 26 91735.340027
 2000 10 27 57751·450012
 2000 10 30 86758.190002
 2000 10 31 78767·950012
 2000 11 01 95778.200012
 2000 11 02 8783·830017
 2000 11 03 82786.789978
 2000 11 06 67790.780029
 2000 11 07 34786.760010
 2000 11 08 19777·510010
 2000 11 09 6754.130005
 2000 11 10 25751·940002
 2000 11 13 77728·169983
 2000 11 14 90742·010010
 2000 11 15 92757.500000
 2000 11 16 14753.700012
 2000 11 17 18744.760010
 2000 11 20 45733·580017
 2000 11 21 94728·840027
 2000 11 22 23719·650024
 2000 11 24 77720.780029
 2000 11 27 36734·659973
 2000 11 28 95726·530029
 2000 11 29 65722.099976
 2000 11 30 98703.789978
 2000 12 01 38712.599976
 2000 12 04 2713·059998
 2000 12 05 77720·400024
 2000 12 06 49735.890015
 2000 12 07 51732.179993
 2000 12 08 46735.020020
 2000 12 11 23751·549988
 2000 12 12 25754·390015
 2000 12 13 1746·340027
 2000 12 14 84734·679993
 2000 12 15 90715·340027
 2000 12 18 44720.489990
 2000 12 19 38715·440002
 2000 12 20 97689·359985
 2000 12 21 90684·840027
 2000 12 22 53695·359985
 2000 12 26 37712.559998
 2000 12 27 92717·260010
 2000 12 28 63727.820007
 2000 12 29 18724·280029
 2001 01 02  99697.489990
 2001 01 03  1695·140015
 2001 01 04  71726.239990
 2001 01 05  34706.179993
 2001 01 08  49694.760010
 2001 01 09  80705.450012
 2001 01 10  1701.909973
 2001 01 11  22716.940002
 2001 01 12  38720·580017
 2001 01 16  12721·559998
 2001 01 17  67729.229980
 2001 01 18  24729·270020
 2001 01 19  41733.469971
 2001 01 22  1731·489990
 2001 01 23  7734·469971
 2001 01 24  9745·450012
 2001 01 25  59743·229980
 2001 01 26  82735.940002
 2001 01 29  83741.049988
 2001 01 30  73745.609985
 2001 01 31  16749.099976
 2001 02 01  9746·059998
 2001 02 02  84739·080017
 2001 02 05  34736.229980
 2001 02 06  63740·210022
 2001 02 07  64730·890015
 2001 02 08  22730·239990
 2001 02 09  36718.260010
 2001 02 12  76719·669983
 2001 02 13  55722.150024
 2001 02 14  35715·059998
 2001 02 15  48722·289978
 2001 02 16  54711.710022
 2001 02 20  13702·500000
 2001 02 21  86688.820007
 2001 02 22  65674·590027
 2001 02 23  24667·479980
 2001 02 26  94683.250000
 2001 02 27  62687.820007
 2001 02 28  6675.080017
 2001 03 01  36666·119995
 2001 03 02  80670.000000
 2001 03 05  78678·429993
 2001 03 06  14682·200012
 2001 03 07  65689.169983
 2001 03 08  78689·640015
 2001 03 09  70673·700012
 2001 03 12  59645·619995
 2001 03 13  12643·200012
 2001 03 14  19635.940002
 2001 03 15  2641.119995
 2001 03 16  36629·530029
 2001 03 19  1628.059998
 2001 03 20  60626.400024
 2001 03 21  62613.219971
 2001 03 22  63592·390015
 2001 03 23  84612.270020
 2001 03 26  83624·789978
 2001 03 27  61630·409973
 2001 03 28  84629.039978
 2001 03 29  35622·559998
 2001 03 30  95626·460022
 2001 04 02  39622·159973
 2001 04 03  68600.739990
 2001 04 04  55596.530029
 2001 04 05  26601·739990
 2001 04 06  58611·700012
 2001 04 09  10615.429993
 2001 04 10  70621.369995
 2001 04 11  34635·010010
 2001 04 12  7633·840027
 2001 04 16  29639·159973
 2001 04 17  30639.450012
 2001 04 18  0652.080017
 2001 04 19  97674.630005
 2001 04 20  69675·210022
 2001 04 23  10665.849976
 2001 04 24  31661.219971
 2001 04 25  67660·419983
 2001 04 26  99672.909973
 2001 04 27  10676.119995
 2001 04 30  58683·299988
 2001 05 01  79682·599976
 2001 05 02  13691·200012
 2001 05 03  57681·919983
 2001 05 04  39676·890015
 2001 05 07  22692·200012
 2001 05 08  31688·729980
 2001 05 09  0685.880005
 2001 05 10  54688.940002
 2001 05 11  9681·609985
 2001 05 14  96680.890015
 2001 05 15  15683·760010
 2001 05 16  11682·390015
 2001 05 17  77704·359985
 2001 05 18  77704.849976
 2001 05 21  2708·469971
 2001 05 22  41719.590027
 2001 05 23  90709·400024
 2001 05 24  70705·010010
 2001 05 25  86703.760010
 2001 05 29  1696.609985
 2001 05 30  34685.010010
 2001 05 31  92685·950012
 2001 06 01  19686·130005
 2001 06 04  72692.000000
 2001 06 05  24697·890015
 2001 06 06  89700.469971
 2001 06 07  75698·250000
 2001 06 08  61695.469971
 2001 06 11  96688.840027
 2001 06 12  28680·849976
 2001 06 13  55684·580017
 2001 06 14  0671·369995
 2001 06 15  14663.059998
 2001 06 18  5665.690002
 2001 06 19  84664·799988
 2001 06 20  45665.690002
 2001 06 21  66672·250000
 2001 06 22  38671.989990
 2001 06 25  12667.450012
 2001 06 26  77663.150024
 2001 06 27  65665.330017
 2001 06 28  72667.710022
 2001 06 29  15674.169983
 2001 07 02  5676.090027
 2001 07 03  48677.729980
 2001 07 05  76671.890015
 2001 07 06  94655.320007
 2001 07 09  59655·919983
 2001 07 10  79649.890015
 2001 07 11  44642.880005
 2001 07 12  74649·309998
 2001 07 13  95662.479980
 2001 07 16  45659.859985
 2001 07 17  95657.580017
 2001 07 18  4659.489990
 2001 07 19  96662.409973
 2001 07 20  59663.099976
 2001 07 23  72654·760010
 2001 07 24  61640·739990
 2001 07 25  68643·500000
 2001 07 26  59649·340027
 2001 07 27  47657.489990
 2001 07 30  45659·599976
 2001 07 31  43662.030029
 2001 08 01  8665·489990
 2001 08 02  11668.169983
 2001 08 03  81663.179993
 2001 08 06  77659.099976
 2001 08 07  94657.469971
 2001 08 08  86649.330017
 2001 08 09  20645·419983
 2001 08 10  52643.109985
 2001 08 13  29651.630005
 2001 08 14  14651·989990
 2001 08 15  37648·039978
 2001 08 16  75641.380005
 2001 08 17  53636·690002
 2001 08 20  64638·719971
 2001 08 21  32636·390015
 2001 08 22  78634·299988
 2001 08 23  26639·140015
 2001 08 24  32639·539978
 2001 08 27  31647·900024
 2001 08 28  16639.020020
 2001 08 29  39631.940002
 2001 08 30  36620.260010
 2001 08 31  85621.210022
 2001 09 04  72623·229980
 2001 09 05  2614·809998
 2001 09 06  21609·349976
 2001 09 07  68596·369995
 2001 09 10  52592·250000
 2001 09 17  55570·840027
 2001 09 18  55565·010010
 2001 09 19  81540.190002
 2001 09 20  88540·039978
 2001 09 21  59518·710022
 2001 09 24  32529.659973
 2001 09 25  49547.070007
 2001 09 26  37548·460022
 2001 09 27  4545·440002
 2001 09 28  72556·880005
 2001 10 01  23561·200012
 2001 10 02  79565.349976
 2001 10 03  2568·830017
 2001 10 04  19584·460022
 2001 10 05  79575.840027
 2001 10 08  23578.090027
 2001 10 09  90576.369995
 2001 10 10  42575·739990
 2001 10 11  16591.460022
 2001 10 12  99587.710022
 2001 10 15  32591.049988
 2001 10 16  35596·539978
 2001 10 17  60589·929993
 2001 10 18  64583.429993
 2001 10 19  16579·900024
 2001 10 22  18587.150024
 2001 10 23  61592·969971
 2001 10 24  0591.979980
 2001 10 25  53584.500000
 2001 10 26  34600·479980
 2001 10 29  95591·679993
 2001 10 30  13577·809998
 2001 10 31  84580·390015
 2001 11 01  52578.849976
 2001 11 02  62590.169983
 2001 11 05  35595.729980
 2001 11 06  69600·530029
 2001 11 07  67610.179993
 2001 11 08  88610.700012
 2001 11 09  23608·119995
 2001 11 12  98601·109985
 2001 11 13  98612.200012
 2001 11 14  23620.840027
 2001 11 15  58622·500000
 2001 11 16  82619·840027
 2001 11 19  89624.229980
 2001 11 20  42626·130005
 2001 11 21  47619.729980
 2001 11 23  61623.090027
 2001 11 26  9628.979980
 2001 11 27  45626.969971
 2001 11 28  22619.989990
 2001 11 29  96618.489990
 2001 11 30  53624·669983
 2001 12 03  59618·640015
 2001 12 04  39620.750000
 2001 12 05  76629·289978
 2001 12 06  39641.309998
 2001 12 07  33635.640015
 2001 12 10  80628·500000
 2001 12 11  13625·880005
 2001 12 12  11620·979980
 2001 12 13  43617·140015
 2001 12 14  51611·169983
 2001 12 17  46619·190002
 2001 12 18  39625·880005
 2001 12 19  90626·510010
 2001 12 20  84628·159973
 2001 12 21  37628·159973
 2001 12 24  17631·570007
 2001 12 26  98631·729980
 2001 12 27  36634·619995
 2001 12 28  75638·859985
 2001 12 31  64634·130005
 2002 01 02 18626·900024
 2002 01 03 89636.989990
 2002 01 04 71642.960022
 2002 01 07 24643.369995
 2002 01 08 25640.000000
 2002 01 09 49637.559998
 2002 01 10 65636.669983
 2002 01 11 66633·869995
 2002 01 14 20628.799988
 2002 01 15 47628.169983
 2002 01 16 18623.000000
 2002 01 17 85623.090027
 2002 01 18 29621·599976
 2002 01 22 41617·260010
 2002 01 23 19616·789978
 2002 01 24 99623·539978
 2002 01 25 1623.320007
 2002 01 28 11623·270020
 2002 01 29 81609.380005
 2002 01 30 53600.650024
 2002 01 31 12616.960022
 2002 02 01 66619·390015
 2002 02 04 42605.340027
 2002 02 05 15600·659973
 2002 02 06 63597·270020
 2002 02 07 35596.760010
 2002 02 08 63597·530029
 2002 02 11 81606·150024
 2002 02 12 78610.460022
 2002 02 13 77613·280029
 2002 02 14 35615.969971
 2002 02 15 69610·580017
 2002 02 19 8598·710022
 2002 02 20 72594·489990
 2002 02 21 68597·669983
 2002 02 22 23594·440002
 2002 02 25 29602.840027
 2002 02 26 27609·000000
 2002 02 27 2610·070007
 2002 02 28 12611·859985
 2002 03 01 41611.890015
 2002 03 04 74625·859985
 2002 03 05 98634·429993
 2002 03 06 31634·450012
 2002 03 07 69638.000000
 2002 03 08 70641·359985
 2002 03 11 46642·750000
 2002 03 12 98639.549988
 2002 03 13 64638·109985
 2002 03 14 95638·270020
 2002 03 15 57639·419983
 2002 03 18 59643·090027
 2002 03 19 2646·650024
 2002 03 20 58638.909973
 2002 03 21 70632.830017
 2002 03 22 81636.309998
 2002 03 25 81629.020020
 2002 03 26 88628.869995
 2002 03 27 48631·380005
 2002 03 28 59636·469971
 2002 04 01 29630·119995
 2002 04 02 44631·960022
 2002 04 03 78622·890015
 2002 04 04 13623·010010
 2002 04 05 95623·140015
 2002 04 08 7618·530029
 2002 04 09 73622·190002
 2002 04 10 86622.599976
 2002 04 11 54615.539978
 2002 04 12 82615·440002
 2002 04 15 72614.650024
 2002 04 16 47616.510010
 2002 04 17 8627·890015
 2002 04 18 3620·309998
 2002 04 19 37627.260010
 2002 04 22 92617.830017
 2002 04 23 81614·549988
 2002 04 24 25611.159973
 2002 04 25 56607.190002
 2002 04 26 38602·590027
 2002 04 29 24595.830017
 2002 04 30 31596·169983
 2002 05 01 42597.429993
 2002 05 02 29604·880005
 2002 05 03 12599.030029
 2002 05 06 26590.409973
 2002 05 07 32587.960022
 2002 05 08 36588·219971
 2002 05 09 46600.289978
 2002 05 10 43590.229980
 2002 05 13 90590·179993
 2002 05 14 52601.119995
 2002 05 15 50609·729980
 2002 05 16 38609·950012
 2002 05 17 4612·960022
 2002 05 20 97609·599976
 2002 05 21 77602·789978
 2002 05 22 93600·309998
 2002 05 23 87602.960022
 2002 05 24 14604.729980
 2002 05 28 0597.770020
 2002 05 29 15596.609985
 2002 05 30 76589.330017
 2002 05 31 72595·179993
 2002 06 03 20581.489990
 2002 06 04 34575·669983
 2002 06 05 34580·109985
 2002 06 06 67573·409973
 2002 06 07 63565.539978
 2002 06 10 8573·840027
 2002 06 11 49565.679993
 2002 06 12 16559.700012
 2002 06 13 79562.320007
 2002 06 14 19547.760010
 2002 06 17 34562.450012
 2002 06 18 64575·510010
 2002 06 19 43568·260010
 2002 06 20 72560.340027
 2002 06 21 27550.650024
 2002 06 24 81541·989990
 2002 06 25 56543·260010
 2002 06 26 0531·260010
 2002 06 27 91537·809998
 2002 06 28 60550·809998
 2002 07 01 43538.880005
 2002 07 02 60526.109985
 2002 07 03 14519·289978
 2002 07 05 20529·520020
 2002 07 08 54539·929993
 2002 07 09 32527·859985
 2002 07 10 8511·869995
 2002 07 11 6500·670013
 2002 07 12 66508.250000
 2002 07 15 24488·149994
 2002 07 16 12500.269989
 2002 07 17 87499.089996
 2002 07 18 78491·299988
 2002 07 19 67470.910004
 2002 07 22 89455.600006
 2002 07 23 56445.920013
 2002 07 24 15434·470001
 2002 07 25 18457.279999
 2002 07 26 25467.619995
 2002 07 29 34476·420013
 2002 07 30 29493·920013
 2002 07 31 58497·209991
 2002 08 01 35493·000000
 2002 08 02 64477.269989
 2002 08 05 94465.519989
 2002 08 06 95466.089996
 2002 08 07 56477·160004
 2002 08 08 15488.299988
 2002 08 09 11496·260010
 2002 08 12 59497·119995
 2002 08 13 50491·970001
 2002 08 14 82487·589996
 2002 08 15 6510.260010
 2002 08 16 8509·359985
 2002 08 19 7516.130005
 2002 08 20 83518·510010
 2002 08 21 28518·419983
 2002 08 22 23526.780029
 2002 08 23 38521.559998
 2002 08 26 63517.489990
 2002 08 27 53517·429993
 2002 08 28 10507.799988
 2002 08 29 82502.540009
 2002 08 30 91507·049988
 2002 09 03 81489·010010
 2002 09 04 2488.220001
 2002 09 05 2486·089996
 2002 09 06 61490.089996
 2002 09 09 39492.679993
 2002 09 10 55501.670013
 2002 09 11 85506·059998
 2002 09 12 92493.079987
 2002 09 13 75488·839996
 2002 09 16 50489.910004
 2002 09 17 44485.929993
 2002 09 18 28477·549988
 2002 09 19 67469·510010
 2002 09 20 94467.459991
 2002 09 23 17460.339996
 2002 09 24 39455.440002
 2002 09 25 13456·130005
 2002 09 26 20467.670013
 2002 09 27 68460.940002
 2002 09 30 18446.950012
 2002 10 01 40453.500000
 2002 10 02 83460.299988
 2002 10 03 83454.880005
 2002 10 04 85441·619995
 2002 10 07 97434·790009
 2002 10 08 65432·399994
 2002 10 09 76429·929993
 2002 10 10 84426.079987
 2002 10 11 61445·239990
 2002 10 14 73458·279999
 2002 10 15 85465·519989
 2002 10 16 84473.109985
 2002 10 17 31475.040009
 2002 10 18 39479.769989
 2002 10 21 73483·019989
 2002 10 22 79487·970001
 2002 10 23 33483.149994
 2002 10 24 18486·309998
 2002 10 25 27485.149994
 2002 10 28 89490.510010
 2002 10 29 17480·559998
 2002 10 30 93486.820007
 2002 10 31 61487.869995
 2002 11 01 56486.760010
 2002 11 04 60499.700012
 2002 11 05 71501·750000
 2002 11 06 12502.269989
 2002 11 07 52498·320007
 2002 11 08 60493.799988
 2002 11 11 83484·320007
 2002 11 12 43485.059998
 2002 11 13 69483·149994
 2002 11 14 44488.769989
 2002 11 15 85496·329987
 2002 11 18 42498.459991
 2002 11 19 27494.739990
 2002 11 20 62495·649994
 2002 11 21 60506.190002
 2002 11 22 23514.590027
 2002 11 25 70512.630005
 2002 11 26 89506.600006
 2002 11 27 13507·320007
 2002 11 29 22519·340027
 2002 12 02 67515·409973
 2002 12 03 26510·339996
 2002 12 04 77504·690002
 2002 12 05 3503.059998
 2002 12 06 12497·920013
 2002 12 09 98495·320007
 2002 12 10 9495·390015
 2002 12 11 53498.190002
 2002 12 12 25499.130005
 2002 12 13 55494.100006
 2002 12 16 89494.559998
 2002 12 17 86501·019989
 2002 12 18 49493.450012
 2002 12 19 73489·160004
 2002 12 20 25491·390015
 2002 12 23 40495.859985
 2002 12 24 54496·179993
 2002 12 26 53493·940002
 2002 12 27 47486·589996
 2002 12 30 77484·200012
 2002 12 31 34483.880005
 2003 01 02  19489.489990
 2003 01 03  14502.100006
 2003 01 06  85504.769989
 2003 01 07  8510.769989
 2003 01 08  22504·529999
 2003 01 09  6505.309998
 2003 01 10  77509·470001
 2003 01 13  20511·929993
 2003 01 14  38511·850006
 2003 01 15  30509·059998
 2003 01 16  91506.820007
 2003 01 17  39499·730011
 2003 01 21  67493·519989
 2003 01 22  18488·380005
 2003 01 23  90488.000000
 2003 01 24  60478.980011
 2003 01 27  33470·510010
 2003 01 28  26471·880005
 2003 01 29  62471.160004
 2003 01 30  1470.149994
 2003 01 31  89468·359985
 2003 02 03  36476.910004
 2003 02 04  20468·250000
 2003 02 05  7469.329987
 2003 02 06  8464.609985
 2003 02 07  55460·869995
 2003 02 10  1458·890015
 2003 02 11  46459·769989
 2003 02 12  92455.839996
 2003 02 13  14449·100006
 2003 02 14  68453·739990
 2003 02 18  14463.720001
 2003 02 19  65466·209991
 2003 02 20  70465·309998
 2003 02 21  10462.619995
 2003 02 24  28463·149994
 2003 02 25  79455·829987
 2003 02 26  5460.269989
 2003 02 27  40460.779999
 2003 02 28  34466·140015
 2003 03 03  8463.799988
 2003 03 04  24458·109985
 2003 03 05  94456·510010
 2003 03 06  1456.750000
 2003 03 07  53452.230011
 2003 03 10  61449·540009
 2003 03 11  36446·059998
 2003 03 12  22439·859985
 2003 03 13  40447·619995
 2003 03 14  71460·859985
 2003 03 17  54459·950012
 2003 03 18  16476·260010
 2003 03 19  18478.279999
 2003 03 20  36476·700012
 2003 03 21  61486·230011
 2003 03 24  28479·059998
 2003 03 25  63479·529999
 2003 03 26  63481·630005
 2003 03 27  95477.010010
 2003 03 28  28479·049988
 2003 03 31  76469·609985
 2003 04 01  83472.119995
 2003 04 02  19477.920013
 2003 04 03  8487·250000
 2003 04 04  82486.100006
 2003 04 07  53488·230011
 2003 04 08  19485·929993
 2003 04 09  88481·160004
 2003 04 10  31479·470001
 2003 04 11  55481.260010
 2003 04 14  10482·450012
 2003 04 15  13489.809998
 2003 04 16  98488·070007
 2003 04 17  95488·839996
 2003 04 21  30493.799988
 2003 04 22  52493·119995
 2003 04 23  85505·739990
 2003 04 24  5504.269989
 2003 04 25  40499·209991
 2003 04 28  98499.820007
 2003 04 29  16506.899994
 2003 04 30  42507·049988
 2003 05 01  30502·750000
 2003 05 02  71508·269989
 2003 05 05  43515·659973
 2003 05 06  87516.849976
 2003 05 07  11516.700012
 2003 05 08  15513.270020
 2003 05 09  39513.549988
 2003 05 12  47518·580017
 2003 05 13  23524·090027
 2003 05 14  98522·500000
 2003 05 15  6524·179993
 2003 05 16  53524.020020
 2003 05 19  27514.059998
 2003 05 20  17509·630005
 2003 05 21  69511.200012
 2003 05 22  63515·580017
 2003 05 23  11518.700012
 2003 05 27  88519.309998
 2003 05 28  78531.869995
 2003 05 29  57529.979980
 2003 05 30  89531.900024
 2003 06 02  57540·219971
 2003 06 03  10540·669983
 2003 06 04  43544·190002
 2003 06 05  99548·309998
 2003 06 06  92553·469971
 2003 06 09  63545.179993
 2003 06 10  52546.809998
 2003 06 11  3549.869995
 2003 06 12  89555.780029
 2003 06 13  64551.609985
 2003 06 16  40553.780029
 2003 06 17  89563·650024
 2003 06 18  65562.340027
 2003 06 19  63556.010010
 2003 06 20  90556·039978
 2003 06 23  70546.669983
 2003 06 24  65547.109985
 2003 06 25  35546·070007
 2003 06 26  8545.669983
 2003 06 27  83546·739990
 2003 06 30  59546·229980
 2003 07 01  82539·830017
 2003 07 02  26550·739990
 2003 07 03  93552·419983
 2003 07 07  40553.599976
 2003 07 08  27561.229980
 2003 07 09  0562·030029
 2003 07 10  87554.250000
 2003 07 11  27556.780029
 2003 07 14  22562·000000
 2003 07 15  12561·549988
 2003 07 16  77557·500000
 2003 07 17  65550.500000
 2003 07 18  42552·080017
 2003 07 21  68548·820007
 2003 07 22  1548.880005
 2003 07 23  22551.349976
 2003 07 24  87552.510010
 2003 07 25  0550.299988
 2003 07 28  23559.070007
 2003 07 29  94554·640015
 2003 07 30  82555·770020
 2003 07 31  66556.859985
 2003 08 01  31551.900024
 2003 08 04  99544·979980
 2003 08 05  79543·469971
 2003 08 06  46540.849976
 2003 08 07  36542.000000
 2003 08 08  80546.929993
 2003 08 11  53547.460022
 2003 08 12  47550.900024
 2003 08 13  77552·030029
 2003 08 14  9551·729980
 2003 08 15  3555·239990
 2003 08 18  0557.570007
 2003 08 19  18561·450012
 2003 08 20  77562·140015
 2003 08 21  56564·479980
 2003 08 22  64560·599976
 2003 08 25  45557.559998
 2003 08 26  5554·840027
 2003 08 27  61560·669983
 2003 08 28  18560.309998
 2003 08 29  72565·369995
 2003 09 02  37568.789978
 2003 09 03  94578·090027
 2003 09 04  70578.469971
 2003 09 05  37576.450012
 2003 09 08  42578.150024
 2003 09 09  56578.729980
 2003 09 10  51571.299988
 2003 09 11  2571·799988
 2003 09 12  14570.289978
 2003 09 15  71574.039978
 2003 09 16  18574·469971
 2003 09 17  56580·059998
 2003 09 18  72580.650024
 2003 09 19  91584.320007
 2003 09 22  53576.890015
 2003 09 23  10578.789978
 2003 09 24  60571.729980
 2003 09 25  91567.219971
 2003 09 26  62562·710022
 2003 09 29  5561.799988
 2003 09 30  48559·750000
 2003 10 01  70563.059998
 2003 10 02  77573.109985
 2003 10 03  1577.049988
 2003 10 06  29582.619995
 2003 10 07  55581.390015
 2003 10 08  54584·080017
 2003 10 09  87585.520020
 2003 10 10  23586·789978
 2003 10 13  96588.169983
 2003 10 14  76590.400024
 2003 10 15  76591.510010
 2003 10 16  74591.770020
 2003 10 17  67587·380005
 2003 10 20  48587·059998
 2003 10 21  6590·460022
 2003 10 22  51582.619995
 2003 10 23  71580.479980
 2003 10 24  3576·859985
 2003 10 27  39582.400024
 2003 10 28  48584.739990
 2003 10 29  31592·080017
 2003 10 30  97593.059998
 2003 10 31  64594.500000
 2003 11 03  84596.280029
 2003 11 04  99598.090027
 2003 11 05  12594.020020
 2003 11 06  93595.849976
 2003 11 07  4599·239990
 2003 11 10  49594.789978
 2003 11 11  54592·770020
 2003 11 12  65594·460022
 2003 11 13  76599·679993
 2003 11 14  83596·669983
 2003 11 17  55588·789978
 2003 11 18  42588·090027
 2003 11 19  95587.969971
 2003 11 20  25587.710022
 2003 11 21  72586.820007
 2003 11 24  12589.150024
 2003 11 25  80597·849976
 2003 11 26  26597.619995
 2003 11 28  86602.539978
 2003 12 01  88603.539978
 2003 12 02  75608.409973
 2003 12 03  61606.690002
 2003 12 04  4604.619995
 2003 12 05  8602.880005
 2003 12 08  49603·390015
 2003 12 09  31601·690002
 2003 12 10  58597.510010
 2003 12 11  34600·580017
 2003 12 12  97606·390015
 2003 12 15  62605.869995
 2003 12 16  3604·969971
 2003 12 17  55606·820007
 2003 12 18  36610.179993
 2003 12 19  2614.530029
 2003 12 22  23615·770020
 2003 12 23  84618.840027
 2003 12 24  13619·869995
 2003 12 26  29620·630005
 2003 12 29  23621·789978
 2003 12 30  58627·909973
 2003 12 31  95627·679993
 2004 01 02 41627.039978
 2004 01 05 36628.880005
 2004 01 06 41634.530029
 2004 01 07 76633.599976
 2004 01 08 66638.440002
 2004 01 09 17636·909973
 2004 01 12 20636·969971
 2004 01 13 77634·070007
 2004 01 14 52637.559998
 2004 01 15 48638.979980
 2004 01 16 8643·510010
 2004 01 20 41645.940002
 2004 01 21 76645.830017
 2004 01 22 37650·440002
 2004 01 23 43646·859985
 2004 01 26 37649·080017
 2004 01 27 38650.989990
 2004 01 28 14640·799988
 2004 01 29 88637·099976
 2004 01 30 60640.489990
 2004 02 02 63640.359985
 2004 02 03 37642.239990
 2004 02 04 30637.489990
 2004 02 05 28637.159973
 2004 02 06 1639·489990
 2004 02 09 86647.119995
 2004 02 10 83646.820007
 2004 02 11 86649.359985
 2004 02 12 29654·119995
 2004 02 13 69649·380005
 2004 02 17 85650·570007
 2004 02 18 2652.919983
 2004 02 19 46650.510010
 2004 02 20 18645.580017
 2004 02 23 99644.030029
 2004 02 24 72642·479980
 2004 02 25 77644.890015
 2004 02 26 88645.590027
 2004 02 27 11648·210022
 2004 03 01 13650·229980
 2004 03 02 74652·440002
 2004 03 03 62649.729980
 2004 03 04 36653·299988
 2004 03 05 71653·330017
 2004 03 08 12652·679993
 2004 03 09 46646·510010
 2004 03 10 11638·229980
 2004 03 11 14629·219971
 2004 03 12 90629·619995
 2004 03 15 72627·960022
 2004 03 16 99626·909973
 2004 03 17 37631·289978
 2004 03 18 35632·750000
 2004 03 19 97631.039978
 2004 03 22 88619·609985
 2004 03 23 59620.510010
 2004 03 24 96618·090027
 2004 03 25 1620·150024
 2004 03 26 91629.169983
 2004 03 29 23630·359985
 2004 03 30 50637·169983
 2004 03 31 93638·530029
 2004 04 01 45641.679993
 2004 04 02 99645.710022
 2004 04 05 96650·400024
 2004 04 06 2650·989990
 2004 04 07 14648.280029
 2004 04 08 81646.599976
 2004 04 12 60648.880005
 2004 04 13 87641·080017
 2004 04 14 86637·380005
 2004 04 15 89636·369995
 2004 04 16 92639·460022
 2004 04 19 28641·229980
 2004 04 20 73635.140015
 2004 04 21 66633·960022
 2004 04 22 68637·900024
 2004 04 23 33644.520020
 2004 04 26 13644·349976
 2004 04 27 81645·659973
 2004 04 28 88636.840027
 2004 04 29 33628·539978
 2004 04 30 69627·580017
 2004 05 03 29627·710022
 2004 05 04 77631·380005
 2004 05 05 84634.260010
 2004 05 06 29627·219971
 2004 05 07 29622.179993
 2004 05 10 86610.400024
 2004 05 11 68614.580017
 2004 05 12 6608.979980
 2004 05 13 25617·969971
 2004 05 14 91615·710022
 2004 05 17 93609·780029
 2004 05 18 38612·719971
 2004 05 19 86615·599976
 2004 05 20 91614.000000
 2004 05 21 88616.039978
 2004 05 24 88618.340027
 2004 05 25 6618.109985
 2004 05 26 12629·419983
 2004 05 27 12632.080017
 2004 05 28 43634.159973
 2004 06 01 4632·090027
 2004 06 02 5635·070007
 2004 06 03 46632.830017
 2004 06 04 17632.849976
 2004 06 07 25636·429993
 2004 06 08 45643·729980
 2004 06 09 96640.469971
 2004 06 10 47640.559998
 2004 06 14 37634·580017
 2004 06 15 31635.960022
 2004 06 16 95639.650024
 2004 06 17 97637·700012
 2004 06 18 36639.440002
 2004 06 21 90639·369995
 2004 06 22 98636·390015
 2004 06 23 53640·859985
 2004 06 24 39645.909973
 2004 06 25 73643·770020
 2004 06 28 87641.770020
 2004 06 29 30642.190002
 2004 06 30 91643.369995
 2004 07 01 53637·690002
 2004 07 02 70637·349976
 2004 07 06 65631.299988
 2004 07 07 62632·320007
 2004 07 08 33627.710022
 2004 07 09 77627.909973
 2004 07 12 20626.250000
 2004 07 13 44629.789978
 2004 07 14 36626·890015
 2004 07 15 65626·770020
 2004 07 16 84623·299988
 2004 07 19 59620.369995
 2004 07 20 14622·320007
 2004 07 21 16618.640015
 2004 07 22 70612.580017
 2004 07 23 48612.250000
 2004 07 26 42608.369995
 2004 07 27 37611·179993
 2004 07 28 15610·150024
 2004 07 29 83617·429993
 2004 07 30 20619.859985
 2004 08 02 59619.440002
 2004 08 03 83620·169983
 2004 08 04 57615·640015
 2004 08 05 74608·880005
 2004 08 06 39598·520020
 2004 08 09 61599·450012
 2004 08 10 88599·890015
 2004 08 11 54600·080017
 2004 08 12 58598.729980
 2004 08 13 62597.250000
 2004 08 16 22599.409973
 2004 08 17 36607.989990
 2004 08 18 23608.049988
 2004 08 19 24612.859985
 2004 08 20 27614.630005
 2004 08 23 20618·330017
 2004 08 24 67617·099976
 2004 08 25 10617·309998
 2004 08 26 97622·619995
 2004 08 27 30623.789978
 2004 08 30 44620·710022
 2004 08 31 8618·469971
 2004 09 01 53621·880005
 2004 09 02 19625.349976
 2004 09 03 38629.409973
 2004 09 07 31629·559998
 2004 09 08 36631·090027
 2004 09 09 60630.049988
 2004 09 10 54630.710022
 2004 09 13 16636·369995
 2004 09 14 18636·729980
 2004 09 15 55634·090027
 2004 09 16 25634·619995
 2004 09 17 27636·869995
 2004 09 20 92634·960022
 2004 09 21 29635.929993
 2004 09 22 7630.969971
 2004 09 23 52628.419983
 2004 09 24 77628.580017
 2004 09 27 32625·179993
 2004 09 28 81624·109985
 2004 09 29 2628.109985
 2004 09 30 17629.630005
 2004 10 01 40632.530029
 2004 10 04 54642·270020
 2004 10 05 17642·820007
 2004 10 06 82643·229980
 2004 10 07 52641.380005
 2004 10 08 59635.580017
 2004 10 11 59636.469971
 2004 10 12 65632·679993
 2004 10 13 95629·710022
 2004 10 14 51625·559998
 2004 10 15 16625·400024
 2004 10 18 86626.280029
 2004 10 19 19626·450012
 2004 10 20 12621.539978
 2004 10 21 0624·969971
 2004 10 22 89623·190002
 2004 10 25 99620·109985
 2004 10 26 49622·799988
 2004 10 27 51630·080017
 2004 10 28 43637.000000
 2004 10 29 36639·109985
 2004 11 01 93640.729980
 2004 11 02 30640.979980
 2004 11 03 42642·340027
 2004 11 04 54649·179993
 2004 11 05 1659.369995
 2004 11 08 26660.049988
 2004 11 09 5660·299988
 2004 11 10 5660·619995
 2004 11 11 56661·369995
 2004 11 12 51666·080017
 2004 11 15 77671.450012
 2004 11 16 64669·239990
 2004 11 17 62669·340027
 2004 11 18 43671·630005
 2004 11 19 26665·469971
 2004 11 22 31664·830017
 2004 11 23 53667.150024
 2004 11 24 66670·890015
 2004 11 26 47673·789978
 2004 11 29 31669.210022
 2004 11 30 84670·590027
 2004 12 01 6670.820007
 2004 12 02 59678.419983
 2004 12 03 15679.219971
 2004 12 06 38677.130005
 2004 12 07 78671·900024
 2004 12 08 6671·650024
 2004 12 09 59669·750000
 2004 12 10 20676.289978
 2004 12 13 18678.320007
 2004 12 14 57683.710022
 2004 12 15 62685.429993
 2004 12 16 63684.830017
 2004 12 17 91682·000000
 2004 12 20 6681.700012
 2004 12 21 50682·510010
 2004 12 22 23688·119995
 2004 12 23 83690·929993
 2004 12 27 73688·619995
 2004 12 28 74688·619995
 2004 12 29 82692.789978
 2004 12 30 7694·229980
 2004 12 31 1693·539978
 2005 01 03  9685.960022
 2005 01 04  47676.869995
 2005 01 05  2674·150024
 2005 01 06  60674.080017
 2005 01 07  55672·909973
 2005 01 10  49674·559998
 2005 01 11  30672·119995
 2005 01 12  44669.039978
 2005 01 13  37669.969971
 2005 01 14  44670·900024
 2005 01 18  80673.090027
 2005 01 19  71675·289978
 2005 01 20  7669.400024
 2005 01 21  15666·429993
 2005 01 24  64663·340027
 2005 01 25  87663·340027
 2005 01 26  39665·630005
 2005 01 27  68667.679993
 2005 01 28  19665·429993
 2005 01 31  60668.150024
 2005 02 01  34674.500000
 2005 02 02  35679·119995
 2005 02 03  10677.330017
 2005 02 04  85679.690002
 2005 02 07  17685.409973
 2005 02 08  72686·140015
 2005 02 09  23680.549988
 2005 02 10  80680.039978
 2005 02 11  39680.799988
 2005 02 14  61687.590027
 2005 02 15  72688.950012
 2005 02 16  89688.250000
 2005 02 17  75686.200012
 2005 02 18  9684.320007
 2005 02 22  95676.099976
 2005 02 23  83676·099976
 2005 02 24  25677·780029
 2005 02 25  47685.169983
 2005 02 28  54684.700012
 2005 03 01  54688·049988
 2005 03 02  15688.659973
 2005 03 03  32688·419983
 2005 03 04  37691.880005
 2005 03 07  23698·549988
 2005 03 08  95696.250000
 2005 03 09  45689.400024
 2005 03 10  57685·809998
 2005 03 11  33684.640015
 2005 03 14  40685.890015
 2005 03 15  93685.469971
 2005 03 16  53678.489990
 2005 03 17  53678·700012
 2005 03 18  52676·590027
 2005 03 21  9674.669983
 2005 03 22  87671.099976
 2005 03 23  78668.909973
 2005 03 24  55670.770020
 2005 03 28  48670.770020
 2005 03 29  47665.289978
 2005 03 30  26666.219971
 2005 03 31  99674·549988
 2005 04 01  92669·640015
 2005 04 04  45668.119995
 2005 04 05  42673.090027
 2005 04 06  61675.830017
 2005 04 07  47676·919983
 2005 04 08  20675.359985
 2005 04 11  96673.650024
 2005 04 12  40669·020020
 2005 04 13  47669.489990
 2005 04 14  35663·349976
 2005 04 15  80652·229980
 2005 04 18  62650·840027
 2005 04 19  46654.890015
 2005 04 20  77650·229980
 2005 04 21  14650.859985
 2005 04 22  78653.390015
 2005 04 25  27658·489990
 2005 04 26  60658·669983
 2005 04 27  43654.109985
 2005 04 28  62652.809998
 2005 04 29  96650.020020
 2005 05 02  20658.789978
 2005 05 03  36660·619995
 2005 05 04  15662·979980
 2005 05 05  85666.849976
 2005 05 06  22669·359985
 2005 05 09  86668·590027
 2005 05 10  63665·760010
 2005 05 11  50662·530029
 2005 05 12  53662·219971
 2005 05 13  12655·299988
 2005 05 16  55659·669983
 2005 05 17  74663·640015
 2005 05 18  26671·549988
 2005 05 19  60678.710022
 2005 05 20  68678·929993
 2005 05 23  63681.349976
 2005 05 24  79682·000000
 2005 05 25  98679·190002
 2005 05 26  2681.219971
 2005 05 27  48684·809998
 2005 05 31  74683.849976
 2005 06 01  20683.669983
 2005 06 02  81688·059998
 2005 06 03  87686·219971
 2005 06 06  0685.130005
 2005 06 07  45688.000000
 2005 06 08  57685.520020
 2005 06 09  60684·099976
 2005 06 10  70685·849976
 2005 06 13  18686·659973
 2005 06 14  4690·039978
 2005 06 15  75689.500000
 2005 06 16  21693.640015
 2005 06 17  7697.359985
 2005 06 20  24696.859985
 2005 06 21  63697.349976
 2005 06 22  16697·289978
 2005 06 23  8691.219971
 2005 06 24  42685·609985
 2005 06 27  80683·690002
 2005 06 28  43685.380005
 2005 06 29  38691.080017
 2005 06 30  7687.229980
 2005 07 01  9687.609985
 2005 07 05  16688·719971
 2005 07 06  42690.739990
 2005 07 07  96684.489990
 2005 07 08  56692·450012
 2005 07 11  71701.250000
 2005 07 12  89704.299988
 2005 07 13  8705·799988
 2005 07 14  52707·380005
 2005 07 15  72706.679993
 2005 07 18  74705·669983
 2005 07 19  70705.669983
 2005 07 20  55707.609985
 2005 07 21  7708·250000
 2005 07 22  15708.989990
 2005 07 25  31709.989990
 2005 07 26  46710·500000
 2005 07 27  88710·979980
 2005 07 28  57714·690002
 2005 07 29  68714·960022
 2005 08 01  31714·929993
 2005 08 02  54716·000000
 2005 08 03  69718·940002
 2005 08 04  79714.780029
 2005 08 05  42708.119995
 2005 08 08  68706.010010
 2005 08 09  44706.130005
 2005 08 10  91707·679993
 2005 08 11  37709.200012
 2005 08 12  16707·390015
 2005 08 15  3707·950012
 2005 08 16  55704·190002
 2005 08 17  95703.510010
 2005 08 18  13701.580017
 2005 08 19  88703·539978
 2005 08 22  44702.390015
 2005 08 23  25701.510010
 2005 08 24  96699.369995
 2005 08 25  70699·580017
 2005 08 26  61696.070007
 2005 08 29  58694·200012
 2005 08 30  28694·900024
 2005 08 31  43697.169983
 2005 09 01  30704.789978
 2005 09 02  50705·229980
 2005 09 06  97705.440002
 2005 09 07  25712.929993
 2005 09 08  2712.250000
 2005 09 09  83713·559998
 2005 09 12  15718·070007
 2005 09 13  61713.440002
 2005 09 14  51710·070007
 2005 09 15  64709·169983
 2005 09 16  21710.750000
 2005 09 19  19710·549988
 2005 09 20  80705·869995
 2005 09 21  24699.450012
 2005 09 22  78696.419983
 2005 09 23  95698.940002
 2005 09 26  12701·469971
 2005 09 27  20701.010010
 2005 09 28  73701·429993
 2005 09 29  7701·169983
 2005 09 30  98709.539978
 2005 10 03  34710·979980
 2005 10 04  19704·760010
 2005 10 05  99693.119995
 2005 10 06  14683.979980
 2005 10 07  72689.520020
 2005 10 10  54686.609985
 2005 10 11  41684·140015
 2005 10 12  60677·099976
 2005 10 13  66673.650024
 2005 10 14  42678.190002
 2005 10 17  26683.820007
 2005 10 18  61680·429993
 2005 10 19  72675.809998
 2005 10 20  70677·590027
 2005 10 21  74679·830017
 2005 10 24  68682.619995
 2005 10 25  73688.030029
 2005 10 26  50689.030029
 2005 10 27  29680·580017
 2005 10 28  56680.580017
 2005 10 31  74691.739990
 2005 11 01  21694.619995
 2005 11 02  60694.940002
 2005 11 03  26703.590027
 2005 11 04  8703.080017
 2005 11 07  46704·840027
 2005 11 08  61703·770020
 2005 11 09  3703·979980
 2005 11 10  31702.669983
 2005 11 11  12712.330017
 2005 11 14  51712·679993
 2005 11 15  37709.179993
 2005 11 16  24708·719971
 2005 11 17  33711·409973
 2005 11 18  74717.969971
 2005 11 21  4721·010010
 2005 11 22  95724.640015
 2005 11 23  46729.390015
 2005 11 25  1732.510010
 2005 11 28  4726·940002
 2005 11 29  75726·960022
 2005 11 30  14723·450012
 2005 12 01  24723·619995
 2005 12 02  62730·719971
 2005 12 05  21728·760010
 2005 12 06  26731.289978
 2005 12 07  62726.070007
 2005 12 08  30725.059998
 2005 12 09  14726·909973
 2005 12 12  93728.119995
 2005 12 13  61729·890015
 2005 12 14  81734.280029
 2005 12 15  61733.580017
 2005 12 16  54733.530029
 2005 12 19  89728·080017
 2005 12 20  18726.520020
 2005 12 21  93728.409973
 2005 12 22  72730·840027
 2005 12 23  40733·369995
 2005 12 27  64727·630005
 2005 12 28  68727.539978
 2005 12 29  35726·780029
 2005 12 30  34722·239990
 2006 01 03 71720.849976
 2006 01 04 67734.320007
 2006 01 05 55736.200012
 2006 01 06 14738.369995
 2006 01 09 14745·260010
 2006 01 10 96745.059998
 2006 01 11 71748·080017
 2006 01 12 50746·119995
 2006 01 13 93745·150024
 2006 01 17 87742·210022
 2006 01 18 45738·760010
 2006 01 19 36742·250000
 2006 01 20 34733.049988
 2006 01 23 97733·340027
 2006 01 24 65734.859985
 2006 01 25 90733.590027
 2006 01 26 87736.539978
 2006 01 27 7742.440002
 2006 01 30 44747.679993
 2006 01 31 58744·400024
 2006 02 01 27744·820007
 2006 02 02 25739.270020
 2006 02 03 21735·479980
 2006 02 06 8735.929993
 2006 02 07 55731·270020
 2006 02 08 81731.330017
 2006 02 09 57735·619995
 2006 02 10 35730·530029
 2006 02 13 97731.859985
 2006 02 14 32732.849976
 2006 02 15 41739·719971
 2006 02 16 57744·820007
 2006 02 17 2747.650024
 2006 02 21 61745.739990
 2006 02 22 86746·919983
 2006 02 23 18748·450012
 2006 02 24 45748.880005
 2006 02 27 73751.700012
 2006 02 28 29745.309998
 2006 03 01 89746·570007
 2006 03 02 29748.650024
 2006 03 03 0749.330017
 2006 03 06 34743.880005
 2006 03 07 62739.929993
 2006 03 08 77737.690002
 2006 03 09 0740·229980
 2006 03 10 88739.049988
 2006 03 13 58745.650024
 2006 03 14 40746.280029
 2006 03 15 53753.719971
 2006 03 16 4758·719971
 2006 03 17 20759·700012
 2006 03 20 94758·989990
 2006 03 21 66754.289978
 2006 03 22 20754.190002
 2006 03 23 17756·270020
 2006 03 24 39757·609985
 2006 03 27 70758.140015
 2006 03 28 0754·359985
 2006 03 29 44755.219971
 2006 03 30 0758·270020
 2006 03 31 24757.450012
 2006 04 03 30758·400024
 2006 04 04 19757.150024
 2006 04 05 28762·299988
 2006 04 06 7761.409973
 2006 04 07 24756.789978
 2006 04 10 87755.630005
 2006 04 11 98749·390015
 2006 04 12 27751·359985
 2006 04 13 20749.849976
 2006 04 17 17748.609985
 2006 04 18 10751.469971
 2006 04 19 16762.599976
 2006 04 20 80764·580017
 2006 04 21 3764·359985
 2006 04 24 90762·330017
 2006 04 25 30759·859985
 2006 04 26 93761·539978
 2006 04 27 65757.070007
 2006 04 28 89762·969971
 2006 05 01 50761·690002
 2006 05 02 72762·530029
 2006 05 03 46761.650024
 2006 05 04 81764·210022
 2006 05 05 83767.340027
 2006 05 08 53773·799988
 2006 05 09 15773.750000
 2006 05 10 68770.280029
 2006 05 11 62761.690002
 2006 05 12 1753.039978
 2006 05 15 67748·489990
 2006 05 16 74751.080017
 2006 05 17 42739·020020
 2006 05 18 2735.369995
 2006 05 19 21731·729980
 2006 05 22 49728·799988
 2006 05 23 5731·080017
 2006 05 24 71723·330017
 2006 05 25 20731·880005
 2006 05 26 70740.820007
 2006 05 30 59733·130005
 2006 05 31 44732.900024
 2006 06 01 35739.409973
 2006 06 02 37746·619995
 2006 06 05 33736.789978
 2006 06 06 86729.650024
 2006 06 07 59730.969971
 2006 06 08 74717·640015
 2006 06 09 86727·200012
 2006 06 12 82718·000000
 2006 06 13 11709·169983
 2006 06 14 34707.219971
 2006 06 15 99713.429993
 2006 06 16 48723.940002
 2006 06 19 36717·700012
 2006 06 20 89718.320007
 2006 06 21 78718·979980
 2006 06 22 19720·640015
 2006 06 23 2720·530029
 2006 06 26 42723·330017
 2006 06 27 55719.940002
 2006 06 28 60718·390015
 2006 06 29 5723·609985
 2006 06 30 18738·960022
 2006 07 03 87740.070007
 2006 07 05 58736·299988
 2006 07 06 62739.390015
 2006 07 07 67734·510010
 2006 07 10 56734.590027
 2006 07 11 26731.239990
 2006 07 12 18729·950012
 2006 07 13 64719·989990
 2006 07 14 67711.549988
 2006 07 17 2712.890015
 2006 07 18 42708.880005
 2006 07 19 9715·989990
 2006 07 20 53722·789978
 2006 07 21 49715.250000
 2006 07 24 29716·380005
 2006 07 25 29727.750000
 2006 07 26 70729·440002
 2006 07 27 55728·809998
 2006 07 28 97729.599976
 2006 07 31 74736·690002
 2006 08 01 0731.369995
 2006 08 02 32734.349976
 2006 08 03 91734.570007
 2006 08 04 18736.929993
 2006 08 07 50736·070007
 2006 08 08 18732·960022
 2006 08 09 79730.200012
 2006 08 10 63727.630005
 2006 08 11 51728.109985
 2006 08 14 77730.739990
 2006 08 15 57731·890015
 2006 08 16 33742.690002
 2006 08 17 60747·789978
 2006 08 18 97747·750000
 2006 08 21 42748.239990
 2006 08 22 80747.900024
 2006 08 23 58744·489990
 2006 08 24 89744·729980
 2006 08 25 80745.619995
 2006 08 28 78746·789978
 2006 08 29 52748.169983
 2006 08 30 93753.210022
 2006 08 31 39754.190002
 2006 09 01 28755.090027
 2006 09 05 74757.530029
 2006 09 06 70751.700012
 2006 09 07 13746.969971
 2006 09 08 55748.250000
 2006 09 11 81745.590027
 2006 09 12 10751.070007
 2006 09 13 22759·099976
 2006 09 14 10760·270020
 2006 09 15 53762·210022
 2006 09 18 24762·780029
 2006 09 19 10758·159973
 2006 09 20 68762·549988
 2006 09 21 99760·880005
 2006 09 22 51757.340027
 2006 09 25 46757.359985
 2006 09 26 29765·719971
 2006 09 27 48770.510010
 2006 09 28 53770·210022
 2006 09 29 23770.950012
 2006 10 02 19767.200012
 2006 10 03 59765.059998
 2006 10 04 19767.799988
 2006 10 05 62778·429993
 2006 10 06 89776.950012
 2006 10 09 12778·260010
 2006 10 10 61780.380005
 2006 10 11 6777.219971
 2006 10 12 13781·109985
 2006 10 13 14788.450012
 2006 10 16 17791·280029
 2006 10 17 25786·750000
 2006 10 18 92788.940002
 2006 10 19 98789·320007
 2006 10 20 50789.109985
 2006 10 23 12789.479980
 2006 10 24 51794·039978
 2006 10 25 18795.919983
 2006 10 26 48798·210022
 2006 10 27 87797·010010
 2006 10 30 41795·030029
 2006 10 31 58794.729980
 2006 11 01 25790.460022
 2006 11 02 94787·359985
 2006 11 03 38786·979980
 2006 11 06 24789·489990
 2006 11 07 16798·210022
 2006 11 08 1798·179993
 2006 11 09 41797.200012
 2006 11 10 47797.059998
 2006 11 13 87799.229980
 2006 11 14 4799·479980
 2006 11 15 76807.989990
 2006 11 16 85811·179993
 2006 11 17 24809·549988
 2006 11 20 22811·520020
 2006 11 21 93812·710022
 2006 11 22 18814·570007
 2006 11 24 40812.960022
 2006 11 27 97801.890015
 2006 11 28 68799·479980
 2006 11 29 53804.429993
 2006 11 30 74809·320007
 2006 12 01 0804·799988
 2006 12 04 1811·330017
 2006 12 05 23819.140015
 2006 12 06 88820.130005
 2006 12 07 25818.030029
 2006 12 08 18815·760010
 2006 12 11 83818·580017
 2006 12 12 70815·780029
 2006 12 13 91819.000000
 2006 12 14 69820·270020
 2006 12 15 15826.789978
 2006 12 18 33822.729980
 2006 12 19 42819.099976
 2006 12 20 29824·630005
 2006 12 21 27820·169983
 2006 12 22 15817·119995
 2006 12 26 47817.210022
 2006 12 27 98821.210022
 2006 12 28 49824·760010
 2006 12 29 79821·340027
 2007 01 03  0816.070007
 2007 01 04  3816.640015
 2007 01 05  38814.979980
 2007 01 08  12813.570007
 2007 01 09  20814.590027
 2007 01 10  93815.219971
 2007 01 11  76821·179993
 2007 01 12  28826·679993
 2007 01 16  53830·359985
 2007 01 17  44830·049988
 2007 01 18  69826.130005
 2007 01 19  65826·679993
 2007 01 22  65824·299988
 2007 01 23  57824·989990
 2007 01 24  50829·150024
 2007 01 25  84826·169983
 2007 01 26  53823.429993
 2007 01 29  56825.369995
 2007 01 30  74826.929993
 2007 01 31  75829·030029
 2007 02 01  35836.780029
 2007 02 02  92841.059998
 2007 02 05  24840.690002
 2007 02 06  50840·520020
 2007 02 07  54843·450012
 2007 02 08  40841·780029
 2007 02 09  6835.429993
 2007 02 12  47834·090027
 2007 02 13  81835.349976
 2007 02 14  2841·799988
 2007 02 15  52846.900024
 2007 02 16  29845·969971
 2007 02 20  10845.299988
 2007 02 21  1848.010010
 2007 02 22  18847.330017
 2007 02 23  84846.150024
 2007 02 26  59843.979980
 2007 02 27  89812.690002
 2007 02 28  86815·219971
 2007 03 01  24805.679993
 2007 03 02  72808·869995
 2007 03 05  41799.859985
 2007 03 06  62799·880005
 2007 03 07  88810.140015
 2007 03 08  20810·940002
 2007 03 09  58814.520020
 2007 03 12  79815·460022
 2007 03 13  39803.190002
 2007 03 14  95794.880005
 2007 03 15  64807.900024
 2007 03 16  93807·130005
 2007 03 19  63808.880005
 2007 03 20  18816.830017
 2007 03 21  11822.409973
 2007 03 22  85834.039978
 2007 03 23  75836.280029
 2007 03 26  31830·299988
 2007 03 27  73831·309998
 2007 03 28  63824.590027
 2007 03 29  12823·840027
 2007 03 30  6822.390015
 2007 04 02  51826·739990
 2007 04 03  57831.140015
 2007 04 04  38837·380005
 2007 04 05  34838·570007
 2007 04 09  70841.919983
 2007 04 10  25842.669983
 2007 04 11  39837·710022
 2007 04 12  37836·260010
 2007 04 13  81842.479980
 2007 04 16  48847.780029
 2007 04 17  29855.940002
 2007 04 18  57854.919983
 2007 04 19  59853.229980
 2007 04 20  32856·700012
 2007 04 23  45862·099976
 2007 04 24  64858·400024
 2007 04 25  5862·280029
 2007 04 26  10867.770020
 2007 04 27  51866·390015
 2007 04 30  52861·330017
 2007 05 01  43857·469971
 2007 05 02  38863·469971
 2007 05 03  35870.099976
 2007 05 04  40873.190002
 2007 05 07  25875.750000
 2007 05 08  98871.760010
 2007 05 09  9874·320007
 2007 05 10  73867·099976
 2007 05 11  26867·190002
 2007 05 14  96870.750000
 2007 05 15  11870.609985
 2007 05 16  19870·780029
 2007 05 17  45875.070007
 2007 05 18  64877·059998
 2007 05 21  4882·909973
 2007 05 22  73884·429993
 2007 05 23  9884·539978
 2007 05 24  59873.770020
 2007 05 25  77875.250000
 2007 05 29  54879.210022
 2007 05 30  68877·950012
 2007 05 31  62889·190002
 2007 06 01  41890·950012
 2007 06 04  5892·539978
 2007 06 05  97888·239990
 2007 06 06  79880·940002
 2007 06 07  35866·989990
 2007 06 08  97865.020020
 2007 06 11  97874·020020
 2007 06 12  43867.890015
 2007 06 13  22867·729980
 2007 06 14  23880·210022
 2007 06 15  93884.640015
 2007 06 18  11888.369995
 2007 06 19  89886.090027
 2007 06 20  2878·979980
 2007 06 21  35874.059998
 2007 06 22  63872·150024
 2007 06 25  50866.500000
 2007 06 26  79864.950012
 2007 06 27  99861·219971
 2007 06 28  7873.489990
 2007 06 29  43868.109985
 2007 07 02  22873·179993
 2007 07 03  86882·840027
 2007 07 05  73882·280029
 2007 07 06  29884.159973
 2007 07 09  26888.280029
 2007 07 10  19878·200012
 2007 07 11  20875.900024
 2007 07 12  98883.030029
 2007 07 13  10897·510010
 2007 07 16  51897·960022
 2007 07 17  27898·640015
 2007 07 18  62889·969971
 2007 07 19  19897.380005
 2007 07 20  56887·580017
 2007 07 23  3890·510010
 2007 07 24  58873·700012
 2007 07 25  20870.580017
 2007 07 26  35847.400024
 2007 07 27  78844.309998
 2007 07 30  51841.270020
 2007 07 31  9843·890015
 2007 08 01  13832.789978
 2007 08 02  10844.960022
 2007 08 03  27828·549988
 2007 08 06  4823.530029
 2007 08 07  41839·469971
 2007 08 08  80851.789978
 2007 08 09  0840·960022
 2007 08 10  49826·479980
 2007 08 13  94840.200012
 2007 08 14  94824.940002
 2007 08 15  7811.630005
 2007 08 16  15790·979980
 2007 08 17  72815.429993
 2007 08 20  84827·119995
 2007 08 21  12832.380005
 2007 08 22  94837·119995
 2007 08 23  0841.090027
 2007 08 24  7844.500000
 2007 08 27  2847·710022
 2007 08 28  7827·919983
 2007 08 29  30827.830017
 2007 08 30  45839.280029
 2007 08 31  90843.000000
 2007 09 04  96852.099976
 2007 09 05  36849·210022
 2007 09 06  4849·469971
 2007 09 07  15838.780029
 2007 09 10  32831.750000
 2007 09 11  19839.330017
 2007 09 12  15847·669983
 2007 09 13  38850.429993
 2007 09 14  9850.390015
 2007 09 17  5850·299988
 2007 09 18  36852.719971
 2007 09 19  48878.080017
 2007 09 20  45876·250000
 2007 09 21  43877.950012
 2007 09 24  48875.969971
 2007 09 25  58870.719971
 2007 09 26  84876.450012
 2007 09 27  9881·640015
 2007 09 28  58880·150024
 2007 10 01  5882.780029
 2007 10 02  97892·130005
 2007 10 03  3889.909973
 2007 10 04  97890.400024
 2007 10 05  53893·489990
 2007 10 08  76898.190002
 2007 10 09  52899·820007
 2007 10 10  22902·070007
 2007 10 11  90896·570007
 2007 10 12  42901·059998
 2007 10 15  4893·109985
 2007 10 16  15890·390015
 2007 10 17  28884.250000
 2007 10 18  38887.390015
 2007 10 19  37869.500000
 2007 10 22  82863.250000
 2007 10 23  4872·140015
 2007 10 24  34864.000000
 2007 10 25  49869·659973
 2007 10 26  54877·520020
 2007 10 29  83889·489990
 2007 10 30  23886·219971
 2007 10 31  67886·239990
 2007 11 01  90873.140015
 2007 11 02  52865·450012
 2007 11 05  25862.669983
 2007 11 06  40867·309998
 2007 11 07  69854.549988
 2007 11 08  24840·239990
 2007 11 09  84839.640015
 2007 11 12  45833·159973
 2007 11 13  99833·500000
 2007 11 14  37849·229980
 2007 11 15  68835.880005
 2007 11 16  81835.539978
 2007 11 19  12826·919983
 2007 11 20  53819·750000
 2007 11 21  73817.539978
 2007 11 23  74818·960022
 2007 11 26  64813.489990
 2007 11 27  61813·830017
 2007 11 28  17825·130005
 2007 11 29  75843·419983
 2007 11 30  36849·590027
 2007 12 03  73849·840027
 2007 12 04  45843·390015
 2007 12 05  58844.760010
 2007 12 06  36856.260010
 2007 12 07  27869.380005
 2007 12 10  25870·780029
 2007 12 11  24853.880005
 2007 12 12  95849·000000
 2007 12 13  87849·159973
 2007 12 14  52847·690002
 2007 12 17  99834·349976
 2007 12 18  70828.580017
 2007 12 19  40835.159973
 2007 12 20  45836·479980
 2007 12 21  33844·960022
 2007 12 24  42859.429993
 2007 12 26  98861.809998
 2007 12 27  47853·760010
 2007 12 28  1851.340027
 2007 12 31  18846.919983
 2008 01 02 1834.119995
 2008 01 03 29834.070007
 2008 01 04 4814.210022
 2008 01 07 29808·619995
 2008 01 08 11799.760010
 2008 01 09 84791·940002
 2008 01 10 67802.000000
 2008 01 11 33802.280029
 2008 01 14 15805·570007
 2008 01 15 32793·969971
 2008 01 16 40784.219971
 2008 01 17 10766.039978
 2008 01 18 26755·260010
 2008 01 22 16734.419983
 2008 01 23 0732·369995
 2008 01 24 68770.400024
 2008 01 25 83766.590027
 2008 01 28 6763·250000
 2008 01 29 45779.750000
 2008 01 30 38781·380005
 2008 01 31 49770.849976
 2008 02 01 95795·989990
 2008 02 04 2799·500000
 2008 02 05 77775·030029
 2008 02 06 10767.299988
 2008 02 07 4762.460022
 2008 02 08 22766·000000
 2008 02 11 66765.659973
 2008 02 12 81776·150024
 2008 02 13 76781.309998
 2008 02 14 78780.609985
 2008 02 15 13774.630005
 2008 02 19 99779.150024
 2008 02 20 80774·140015
 2008 02 21 73775·869995
 2008 02 22 48768.450012
 2008 02 25 26779.349976
 2008 02 26 10790.229980
 2008 02 27 31794.869995
 2008 02 28 28789.179993
 2008 02 29 52767.489990
 2008 03 03 86763.630005
 2008 03 04 2755·789978
 2008 03 05 36764·159973
 2008 03 06 88753·479980
 2008 03 07 51741·280029
 2008 03 10 62734·340027
 2008 03 11 77734.690002
 2008 03 12 73755·090027
 2008 03 13 76740.159973
 2008 03 14 12737.159973
 2008 03 17 83725.760010
 2008 03 18 69736.119995
 2008 03 19 53748.549988
 2008 03 20 76746·559998
 2008 03 24 11766.039978
 2008 03 25 64774.650024
 2008 03 26 3772.559998
 2008 03 27 6766·559998
 2008 03 28 43758·830017
 2008 03 31 72758·799988
 2008 04 01 68764·599976
 2008 04 02 76787.140015
 2008 04 03 85785.520020
 2008 04 04 30788.700012
 2008 04 07 19792·190002
 2008 04 08 87787.760010
 2008 04 09 69780.809998
 2008 04 10 0780·710022
 2008 04 11 50770.390015
 2008 04 14 65767.750000
 2008 04 15 51766·559998
 2008 04 16 72772·539978
 2008 04 17 79785.820007
 2008 04 18 59790.559998
 2008 04 21 13798.289978
 2008 04 22 58791·609985
 2008 04 23 51793·270020
 2008 04 24 45792·039978
 2008 04 25 62798.179993
 2008 04 28 95806.510010
 2008 04 29 35802·599976
 2008 04 30 24800·989990
 2008 05 01 30800·419983
 2008 05 02 47813·549988
 2008 05 05 25812.429993
 2008 05 06 21808.710022
 2008 05 07 72805.750000
 2008 05 08 1804.770020
 2008 05 09 41802.539978
 2008 05 12 86804·049988
 2008 05 13 71810.599976
 2008 05 14 71815.169983
 2008 05 15 25817.299988
 2008 05 16 95821·419983
 2008 05 19 34825·270020
 2008 05 20 94818.409973
 2008 05 21 49807·380005
 2008 05 22 48808·280029
 2008 05 23 91798.809998
 2008 05 27 33799·159973
 2008 05 28 4802.599976
 2008 05 29 70808.909973
 2008 05 30 0814.690002
 2008 06 02 76803.869995
 2008 06 03 12799.770020
 2008 06 04 12801.770020
 2008 06 05 43804.750000
 2008 06 06 36796.299988
 2008 06 09 16790.070007
 2008 06 10 49789.950012
 2008 06 11 25780·409973
 2008 06 12 51777·979980
 2008 06 13 84782·580017
 2008 06 16 82790·510010
 2008 06 17 78791.109985
 2008 06 18 83780.940002
 2008 06 19 12779.700012
 2008 06 20 36770·390015
 2008 06 23 60770·770020
 2008 06 24 21763.359985
 2008 06 25 18768.000000
 2008 06 26 62750·859985
 2008 06 27 52744·400024
 2008 06 30 78746·119995
 2008 07 01 47736·150024
 2008 07 02 34735.130005
 2008 07 03 60727·940002
 2008 07 07 91720·880005
 2008 07 08 67721·059998
 2008 07 09 54724·520020
 2008 07 10 16720·219971
 2008 07 11 23714·109985
 2008 07 14 73714·739990
 2008 07 15 46699.859985
 2008 07 16 77706.950012
 2008 07 17 63725·159973
 2008 07 18 84730.710022
 2008 07 21 61733.869995
 2008 07 22 24730.070007
 2008 07 23 22745.940002
 2008 07 24 44730.460022
 2008 07 25 74731.200012
 2008 07 28 64721·880005
 2008 07 29 40721·960022
 2008 07 30 23738.760010
 2008 07 31 86740·580017
 2008 08 01 29733.770020
 2008 08 04 78728·140015
 2008 08 05 13729·070007
 2008 08 06 23744.020020
 2008 08 07 75738·099976
 2008 08 08 25736·880005
 2008 08 11 35753·809998
 2008 08 12 33751·650024
 2008 08 13 84746·059998
 2008 08 14 93748·200012
 2008 08 15 33756·090027
 2008 08 18 94746.049988
 2008 08 19 63739.070007
 2008 08 20 21738·330017
 2008 08 21 75740·429993
 2008 08 22 5746·729980
 2008 08 25 43739·309998
 2008 08 26 72738·099976
 2008 08 27 57742·849976
 2008 08 28 92749·599976
 2008 08 29 80751.039978
 2008 09 02 33743.830017
 2008 09 03 96740·049988
 2008 09 04 5721.409973
 2008 09 05 57711.099976
 2008 09 08 17726.200012
 2008 09 09 38713.679993
 2008 09 10 20711·760010
 2008 09 11 81706.380005
 2008 09 12 62719·520020
 2008 09 15 51696·309998
 2008 09 16 36682.609985
 2008 09 17 82675.599976
 2008 09 18 31662·929993
 2008 09 19 29706.520020
 2008 09 22 79706·229980
 2008 09 23 17695.070007
 2008 09 24 11690·349976
 2008 09 25 92693·140015
 2008 09 26 1692·669983
 2008 09 29 69646·239990
 2008 09 30 17646.229980
 2008 10 01 84664.280029
 2008 10 02 75644.200012
 2008 10 03 43634.989990
 2008 10 06 85581·580017
 2008 10 07 73575.020020
 2008 10 08 3558·969971
 2008 10 09 71524·539978
 2008 10 10 79485·350006
 2008 10 13 55520·989990
 2008 10 14 9560.580017
 2008 10 15 11521.409973
 2008 10 16 86499·140015
 2008 10 17 47529·770020
 2008 10 20 45542·539978
 2008 10 21 43549·369995
 2008 10 22 19505.619995
 2008 10 23 95492·679993
 2008 10 24 86488·709991
 2008 10 27 74484.279999
 2008 10 28 17482·380005
 2008 10 29 68528.229980
 2008 10 30 31532·190002
 2008 10 31 36541·830017
 2008 11 03 42552·330017
 2008 11 04 59556.609985
 2008 11 05 7545.469971
 2008 11 06 86517.570007
 2008 11 07 81519·789978
 2008 11 10 88520.609985
 2008 11 11 64507·329987
 2008 11 12 5486·790009
 2008 11 13 49468.130005
 2008 11 14 98497·589996
 2008 11 17 76485·730011
 2008 11 18 0472.179993
 2008 11 19 82459·170013
 2008 11 20 60425.540009
 2008 11 21 46420·309998
 2008 11 24 2454.109985
 2008 11 25 44474·910004
 2008 11 26 67479·179993
 2008 11 28 97503.029999
 2008 12 01 68464.350006
 2008 12 02 22464·660004
 2008 12 03 38472·119995
 2008 12 04 81474.829987
 2008 12 05 80466.200012
 2008 12 08 30499.869995
 2008 12 09 18505·320007
 2008 12 10 72506·350006
 2008 12 11 44495.329987
 2008 12 12 5486.100006
 2008 12 15 75490·059998
 2008 12 16 72496.320007
 2008 12 17 93513·640015
 2008 12 18 11503·779999
 2008 12 19 4507.899994
 2008 12 22 5491·970001
 2008 12 23 82494·309998
 2008 12 24 34494.760010
 2008 12 26 23497·989990
 2008 12 29 22492·420013
 2008 12 30 93499.040009
 2008 12 31 89511.510010
 2009 01 02  78518·099976
 2009 01 05  99528.820007
 2009 01 06  33534.429993
 2009 01 07  12520.650024
 2009 01 08  37517·840027
 2009 01 09  35512.900024
 2009 01 12  34498.290009
 2009 01 13  67497.380005
 2009 01 14  94482·910004
 2009 01 15  56470.980011
 2009 01 16  52479.980011
 2009 01 20  42464·380005
 2009 01 21  68463·980011
 2009 01 22  12467·829987
 2009 01 23  69464·440002
 2009 01 26  49477·109985
 2009 01 27  4481.670013
 2009 01 28  80487.660004
 2009 01 29  92486.790009
 2009 01 30  27473.859985
 2009 02 02  71468.859985
 2009 02 03  59474·420013
 2009 02 04  51478·519989
 2009 02 05  38473·459991
 2009 02 06  63487·989990
 2009 02 09  74497·709991
 2009 02 10  5476·000000
 2009 02 11  70474·859985
 2009 02 12  98467.170013
 2009 02 13  76477·359985
 2009 02 17  33456·649994
 2009 02 18  37451·100006
 2009 02 19  22448·720001
 2009 02 20  41435.420013
 2009 02 23  44428.500000
 2009 02 24  75428·899994
 2009 02 25  3434.489990
 2009 02 26  69433·260010
 2009 02 27  69423.920013
 2009 03 02  49403·720001
 2009 03 03  35399·070007
 2009 03 04  85401·299988
 2009 03 05  64390·959991
 2009 03 06  45384.410004
 2009 03 09  38387.660004
 2009 03 10  40389.589996
 2009 03 11  11411·380005
 2009 03 12  77411·540009
 2009 03 13  55428·670013
 2009 03 16  8433·709991
 2009 03 17  16431.600006
 2009 03 18  82441.399994
 2009 03 19  57451·880005
 2009 03 20  91442·059998
 2009 03 23  12443·339996
 2009 03 24  24464·359985
 2009 03 25  36456·230011
 2009 03 26  14469·700012
 2009 03 27  54470·179993
 2009 03 30  90450·630005
 2009 03 31  12454.989990
 2009 04 01  27452.420013
 2009 04 02  26468.619995
 2009 04 03  93478·920013
 2009 04 06  30476.750000
 2009 04 07  5471·450012
 2009 04 08  32471·399994
 2009 04 09  72477·910004
 2009 04 13  58490.109985
 2009 04 14  49487·250000
 2009 04 15  5484·339996
 2009 04 16  88491·399994
 2009 04 17  91500·049988
 2009 04 20  85482.989990
 2009 04 21  2479·760010
 2009 04 22  31488.630005
 2009 04 23  47485.739990
 2009 04 24  62494·899994
 2009 04 27  4496·679993
 2009 04 28  12492·399994
 2009 04 29  71497.480011
 2009 04 30  57506·779999
 2009 05 01  17505.010010
 2009 05 04  70511.269989
 2009 05 05  32523·020020
 2009 05 06  69526·280029
 2009 05 07  74523.469971
 2009 05 08  67527·000000
 2009 05 11  24528·289978
 2009 05 12  24520·659973
 2009 05 13  31511.549988
 2009 05 14  92511·019989
 2009 05 15  66509·799988
 2009 05 18  72512·119995
 2009 05 19  70525.510010
 2009 05 20  58524·080017
 2009 05 21  3511·130005
 2009 05 22  89513·619995
 2009 05 26  97512·169983
 2009 05 27  1519·520020
 2009 05 28  3516·130005
 2009 05 29  75525.669983
 2009 06 01  44534·729980
 2009 06 02  86546·890015
 2009 06 03  61538.719971
 2009 06 04  56541.960022
 2009 06 05  67545.059998
 2009 06 08  0540.169983
 2009 06 09  95546.250000
 2009 06 10  81541.440002
 2009 06 11  49547·799988
 2009 06 12  56545·169983
 2009 06 15  51535.570007
 2009 06 16  27530·580017
 2009 06 17  95525.900024
 2009 06 18  91528·299988
 2009 06 19  96533.309998
 2009 06 22  93519·380005
 2009 06 23  38516·559998
 2009 06 24  69520.030029
 2009 06 25  26521.190002
 2009 06 26  5531·650024
 2009 06 29  35533.179993
 2009 06 30  78531.960022
 2009 07 01  59535.559998
 2009 07 02  14522·570007
 2009 07 06  66515.780029
 2009 07 07  31511·970001
 2009 07 08  40505·109985
 2009 07 09  94510·799988
 2009 07 10  38507·299988
 2009 07 13  64508.309998
 2009 07 14  37521.280029
 2009 07 15  47526.909973
 2009 07 16  84540·099976
 2009 07 17  42544·369995
 2009 07 20  45547·609985
 2009 07 21  97549.250000
 2009 07 22  59552·219971
 2009 07 23  52555·809998
 2009 07 24  83563.840027
 2009 07 27  95567·799988
 2009 07 28  46566.090027
 2009 07 29  8565.710022
 2009 07 30  95569.169983
 2009 07 31  17574·109985
 2009 08 03  50576·559998
 2009 08 04  46582.299988
 2009 08 05  50581·280029
 2009 08 06  62579.940002
 2009 08 07  5582.409973
 2009 08 10  30585·659973
 2009 08 11  43580·369995
 2009 08 12  57581.099976
 2009 08 13  65585·619995
 2009 08 14  47581.539978
 2009 08 17  92571·429993
 2009 08 18  51572.099976
 2009 08 19  14572.809998
 2009 08 20  12582.239990
 2009 08 21  42588·669983
 2009 08 24  20597·369995
 2009 08 25  57599·159973
 2009 08 26  60597·010010
 2009 08 27  61593·260010
 2009 08 28  64597·770020
 2009 08 31  26592.520020
 2009 09 01  57581.619995
 2009 09 02  44579·000000
 2009 09 03  9579.000000
 2009 09 04  78584.760010
 2009 09 08  88593.789978
 2009 09 09  11598.590027
 2009 09 10  5601·760010
 2009 09 11  95608·250000
 2009 09 14  68606.150024
 2009 09 15  4612·169983
 2009 09 16  28617·909973
 2009 09 17  83623.130005
 2009 09 18  33624.640015
 2009 09 21  94620·690002
 2009 09 22  77625·190002
 2009 09 23  73622.530029
 2009 09 24  48612.900024
 2009 09 25  74610·190002
 2009 09 28  79612·080017
 2009 09 29  23620.630005
 2009 09 30  0613.489990
 2009 10 01  64602.950012
 2009 10 02  84597.130005
 2009 10 05  14600.059998
 2009 10 06  1609.549988
 2009 10 07  8615·390015
 2009 10 08  66619·619995
 2009 10 09  52623·340027
 2009 10 12  90628.580017
 2009 10 13  74625.250000
 2009 10 14  27629·159973
 2009 10 15  70636.729980
 2009 10 16  29633.520020
 2009 10 19  58636.340027
 2009 10 20  92635.750000
 2009 10 21  24632.330017
 2009 10 22  7628.140015
 2009 10 23  78629.010010
 2009 10 26  11622·669983
 2009 10 27  96619.390015
 2009 10 28  36606·669983
 2009 10 29  78606.909973
 2009 10 30  60601·599976
 2009 11 02  92598.539978
 2009 11 03  54601.369995
 2009 11 04  27608.479980
 2009 11 05  38609.130005
 2009 11 06  43617·229980
 2009 11 09  25622.780029
 2009 11 10  20632·950012
 2009 11 11  72636·330017
 2009 11 12  7631·210022
 2009 11 13  35631.030029
 2009 11 16  76636.359985
 2009 11 17  12642.179993
 2009 11 18  66642·340027
 2009 11 19  98632.960022
 2009 11 20  38631.809998
 2009 11 23  33634.559998
 2009 11 24  25637.570007
 2009 11 25  52642.039978
 2009 11 27  77629·539978
 2009 11 30  36629.969971
 2009 12 01  17636.010010
 2009 12 02  60642·940002
 2009 12 03  86639·119995
 2009 12 04  45638·299988
 2009 12 07  97641·590027
 2009 12 08  9634.400024
 2009 12 09  84632.979980
 2009 12 10  12638.780029
 2009 12 11  49641·479980
 2009 12 14  13644·820007
 2009 12 15  15645.599976
 2009 12 16  12646.989990
 2009 12 17  78640·419983
 2009 12 18  8639·460022
 2009 12 21  49644.909973
 2009 12 22  45651.820007
 2009 12 23  15653.780029
 2009 12 24  59656·969971
 2009 12 28  80658.500000
 2009 12 29  36659.820007
 2009 12 30  19657.380005
 2009 12 31  54653·000000
 2010 01 04 27653.109985
 2010 01 05 36661·909973
 2010 01 06 70664.880005
 2010 01 07 4662.969971
 2010 01 08 33666·159973
 2010 01 11 21669.599976
 2010 01 12 74662.940002
 2010 01 13 48663.640015
 2010 01 14 69670.320007
 2010 01 15 90662·950012
 2010 01 19 65665·669983
 2010 01 20 49661.669983
 2010 01 21 28654·229980
 2010 01 22 70639·770020
 2010 01 25 97640·739990
 2010 01 26 94639·369995
 2010 01 27 30635·179993
 2010 01 28 9631.969971
 2010 01 29 54627·739990
 2010 02 01 97628.989990
 2010 02 02 18637·260010
 2010 02 03 85640·539978
 2010 02 04 40622·099976
 2010 02 05 96611.159973
 2010 02 08 61618.510010
 2010 02 09 97618.609985
 2010 02 10 89620.099976
 2010 02 11 53621·250000
 2010 02 12 55623.609985
 2010 02 16 71631.849976
 2010 02 17 57643·190002
 2010 02 18 56645·000000
 2010 02 19 17647.109985
 2010 02 22 56649·989990
 2010 02 23 25641.789978
 2010 02 24 18643·030029
 2010 02 25 93638·080017
 2010 02 26 29644.760010
 2010 03 01 1648·880005
 2010 03 02 77656·500000
 2010 03 03 51657·750000
 2010 03 04 90657·580017
 2010 03 05 15661·280029
 2010 03 08 96669·900024
 2010 03 09 85668·890015
 2010 03 10 64672.320007
 2010 03 11 24671·659973
 2010 03 12 63676·320007
 2010 03 15 15673·179993
 2010 03 16 2678.159973
 2010 03 17 10683·820007
 2010 03 18 90684.909973
 2010 03 19 84680.429993
 2010 03 22 79678.710022
 2010 03 23 80686.169983
 2010 03 24 16687.950012
 2010 03 25 63686·380005
 2010 03 26 95684.070007
 2010 03 29 66686.950012
 2010 03 30 4688.570007
 2010 03 31 44687.150024
 2010 04 01 76688·719971
 2010 04 05 23694·030029
 2010 04 06 41697·940002
 2010 04 07 47695·150024
 2010 04 08 72693·609985
 2010 04 09 33700.330017
 2010 04 12 40705·090027
 2010 04 13 17701·909973
 2010 04 14 59707.080017
 2010 04 15 4714.419983
 2010 04 16 39701.849976
 2010 04 19 22699.010010
 2010 04 20 36707·190002
 2010 04 21 67709·270020
 2010 04 22 1704.179993
 2010 04 23 56714.210022
 2010 04 26 30718·179993
 2010 04 27 78700·679993
 2010 04 28 14700·520020
 2010 04 29 39705.760010
 2010 04 30 91702.729980
 2010 05 03 19702.929993
 2010 05 04 91691·630005
 2010 05 05 15684·729980
 2010 05 06 93630·299988
 2010 05 07 97645·830017
 2010 05 10 70654.989990
 2010 05 11 53677·469971
 2010 05 12 39683.150024
 2010 05 13 44685.169983
 2010 05 14 13667.250000
 2010 05 17 47660·119995
 2010 05 18 52661·760010
 2010 05 19 15650.940002
 2010 05 20 9632.989990
 2010 05 21 17623·630005
 2010 05 24 83634.190002
 2010 05 25 93614.590027
 2010 05 26 70630·789978
 2010 05 27 5632·039978
 2010 05 28 8642.989990
 2010 06 01 84633·140015
 2010 06 02 34633.429993
 2010 06 03 82646.880005
 2010 06 04 28627·700012
 2010 06 07 21620·020020
 2010 06 08 65614·590027
 2010 06 09 42621.030029
 2010 06 10 66623.119995
 2010 06 11 59636.190002
 2010 06 14 49644·710022
 2010 06 15 4645.200012
 2010 06 16 75655.369995
 2010 06 17 80654·099976
 2010 06 18 1658.530029
 2010 06 21 11654.630005
 2010 06 22 29645·710022
 2010 06 23 91640·130005
 2010 06 24 57632.469971
 2010 06 25 34630·340027
 2010 06 28 28632·710022
 2010 06 29 23610.549988
 2010 06 30 81606·640015
 2010 07 01 65595.210022
 2010 07 02 99598·700012
 2010 07 06 34598.789978
 2010 07 07 60603·900024
 2010 07 08 25622.559998
 2010 07 09 90628.419983
 2010 07 12 5629·520020
 2010 07 13 8634·159973
 2010 07 14 58640.559998
 2010 07 15 79635·880005
 2010 07 16 42625.039978
 2010 07 19 63622.979980
 2010 07 20 32620·950012
 2010 07 21 65626·489990
 2010 07 22 77628.809998
 2010 07 23 86640·270020
 2010 07 26 42649.549988
 2010 07 27 73655.000000
 2010 07 28 66649.780029
 2010 07 29 67643.299988
 2010 07 30 7640·679993
 2010 08 02 55649.390015
 2010 08 03 93657.179993
 2010 08 04 18659·489990
 2010 08 05 71659.150024
 2010 08 06 85651.679993
 2010 08 09 62660·020020
 2010 08 10 77654·140015
 2010 08 11 3639·119995
 2010 08 12 63631.919983
 2010 08 13 5633.400024
 2010 08 16 7627·900024
 2010 08 17 98633.929993
 2010 08 18 16638·200012
 2010 08 19 80629.520020
 2010 08 20 95625·099976
 2010 08 23 74626.849976
 2010 08 24 93614·309998
 2010 08 25 68610·739990
 2010 08 26 55614.900024
 2010 08 27 75611.469971
 2010 08 30 70617·229980
 2010 08 31 76612.539978
 2010 09 01 24617·429993
 2010 09 02 72636·099976
 2010 09 03 48642.500000
 2010 09 07 35642·590027
 2010 09 08 66642.919983
 2010 09 09 57647·219971
 2010 09 10 51649.840027
 2010 09 13 1652·640015
 2010 09 14 68657.229980
 2010 09 15 50656·549988
 2010 09 16 30659.159973
 2010 09 17 57660·820007
 2010 09 20 44663·289978
 2010 09 21 96670.210022
 2010 09 22 61666.320007
 2010 09 23 9661.320007
 2010 09 24 30662.609985
 2010 09 27 62673·770020
 2010 09 28 44667.690002
 2010 09 29 89673.700012
 2010 09 30 91671·549988
 2010 10 01 45673.599976
 2010 10 04 4668·710022
 2010 10 05 54671·830017
 2010 10 06 13682.039978
 2010 10 07 61680·039978
 2010 10 08 92682.539978
 2010 10 11 84687.359985
 2010 10 12 10683.099976
 2010 10 13 57692·929993
 2010 10 14 82690·440002
 2010 10 15 87690·710022
 2010 10 18 19694.890015
 2010 10 19 1685.299988
 2010 10 20 76689·659973
 2010 10 21 94691.609985
 2010 10 22 4696.520020
 2010 10 25 86700.130005
 2010 10 26 99696·390015
 2010 10 27 63693·299988
 2010 10 28 53696.299988
 2010 10 29 33698.190002
 2010 11 01 2696.469971
 2010 11 02 74700·619995
 2010 11 03 78700.619995
 2010 11 04 85700.760010
 2010 11 05 59709.219971
 2010 11 08 34721·330017
 2010 11 09 17716.030029
 2010 11 10 11713·450012
 2010 11 11 70714·090027
 2010 11 12 75707.989990
 2010 11 15 33709·890015
 2010 11 16 6695·130005
 2010 11 17 63697·099976
 2010 11 18 54701·309998
 2010 11 19 14705·539978
 2010 11 22 89704·080017
 2010 11 23 86699.599976
 2010 11 24 52704.390015
 2010 11 26 73706.719971
 2010 11 29 3698.760010
 2010 11 30 15699·119995
 2010 12 01 75699.119995
 2010 12 02 47718·000000
 2010 12 03 19718.000000
 2010 12 06 51727.119995
 2010 12 07 56729.299988
 2010 12 08 1727.030029
 2010 12 09 30727·030029
 2010 12 10 19734·039978
 2010 12 13 51738·530029
 2010 12 14 21737·179993
 2010 12 15 55734.780029
 2010 12 16 69734.070007
 2010 12 17 42734·070007
 2010 12 20 20740·169983
 2010 12 21 38744·750000
 2010 12 22 77743.409973
 2010 12 23 36748·030029
 2010 12 27 36746.090027
 2010 12 28 49746·090027
 2010 12 29 43748·739990
 2010 12 30 63749.780029
 2010 12 31 33748.169983
 2011 01 03  82752·169983
 2011 01 04  92751.179993
 2011 01 05  81751.179993
 2011 01 06  98753.159973
 2011 01 07  55750·840027
 2011 01 10  76751.200012
 2011 01 11  71756.929993
 2011 01 12  44760·109985
 2011 01 13  14763.349976
 2011 01 14  68763·760010
 2011 01 18  40769·140015
 2011 01 19  9761·409973
 2011 01 20  27755·849976
 2011 01 21  71755.849976
 2011 01 24  20761.429993
 2011 01 25  55760.919983
 2011 01 26  88766.950012
 2011 01 27  8770.099976
 2011 01 28  67758.539978
 2011 01 31  72760.070007
 2011 02 01  16766.760010
 2011 02 02  31775.190002
 2011 02 03  63770.450012
 2011 02 04  70774.929993
 2011 02 07  56780·919983
 2011 02 08  15783.640015
 2011 02 09  14783·179993
 2011 02 10  89781·380005
 2011 02 11  77784·530029
 2011 02 14  60791.830017
 2011 02 15  53790.380005
 2011 02 16  92793·359985
 2011 02 17  72794·520020
 2011 02 18  92798·400024
 2011 02 22  35782.419983
 2011 02 23  66773·150024
 2011 02 24  61770·729980
 2011 02 25  61779·200012
 2011 02 28  43787.320007
 2011 03 01  23778·260010
 2011 03 02  89776·559998
 2011 03 03  42780.219971
 2011 03 04  82783.510010
 2011 03 07  3777·229980
 2011 03 08  24778·929993
 2011 03 09  37782.869995
 2011 03 10  86771.469971
 2011 03 11  68769·479980
 2011 03 14  60766·609985
 2011 03 15  69751.309998
 2011 03 16  9746·010010
 2011 03 17  6753.679993
 2011 03 18  17761.369995
 2011 03 21  90766.280029
 2011 03 22  35771.700012
 2011 03 23  29766·469971
 2011 03 24  38774.340027
 2011 03 25  75782·349976
 2011 03 28  70782.599976
 2011 03 29  76779.599976
 2011 03 30  93790.229980
 2011 03 31  24792.700012
 2011 04 01  44795.619995
 2011 04 04  9796.169983
 2011 04 05  77796.739990
 2011 04 06  63797.599976
 2011 04 07  16794·809998
 2011 04 08  16791·549988
 2011 04 11  7789·690002
 2011 04 12  42782·630005
 2011 04 13  66782.400024
 2011 04 14  11778.650024
 2011 04 15  29785·340027
 2011 04 18  37774.590027
 2011 04 19  1779.729980
 2011 04 20  31785.640015
 2011 04 21  11797·309998
 2011 04 25  48796.950012
 2011 04 26  53800.679993
 2011 04 27  39804.840027
 2011 04 28  47810.539978
 2011 04 29  0813·510010
 2011 05 02  79812·960022
 2011 05 03  23805·969971
 2011 05 04  57800·549988
 2011 05 05  44794·239990
 2011 05 06  60797.650024
 2011 05 09  96800·330017
 2011 05 10  85806·609985
 2011 05 11  55799.760010
 2011 05 12  2796.789978
 2011 05 13  95797·820007
 2011 05 16  0793.359985
 2011 05 17  33787·380005
 2011 05 18  38792.500000
 2011 05 19  84798·530029
 2011 05 20  96795·030029
 2011 05 23  5784·719971
 2011 05 24  24784·489990
 2011 05 25  50783.330017
 2011 05 26  92786·169983
 2011 05 27  19793.729980
 2011 05 31  41799·229980
 2011 06 01  7786·349976
 2011 06 02  33781·739990
 2011 06 03  53776.619995
 2011 06 06  97768·190002
 2011 06 07  92768·469971
 2011 06 08  87763·359985
 2011 06 09  5764·710022
 2011 06 10  23757.140015
 2011 06 13  68754·840027
 2011 06 14  48758.460022
 2011 06 15  2753·669983
 2011 06 16  75750.599976
 2011 06 17  23756.219971
 2011 06 20  37756.280029
 2011 06 21  94764.900024
 2011 06 22  36769·150024
 2011 06 23  70755.049988
 2011 06 24  96758·409973
 2011 06 27  56758·200012
 2011 06 28  11765·750000
 2011 06 29  47776·479980
 2011 06 30  96783.760010
 2011 07 01  88788.659973
 2011 07 05  33798.469971
 2011 07 06  17796.929993
 2011 07 07  29802·289978
 2011 07 08  17799.169983
 2011 07 11  59788.340027
 2011 07 12  67786.349976
 2011 07 13  16787·929993
 2011 07 14  92781·719971
 2011 07 15  69782.580017
 2011 07 18  11775·049988
 2011 07 19  1780·409973
 2011 07 20  89791.359985
 2011 07 21  70794·510010
 2011 07 22  86799·349976
 2011 07 25  52795·690002
 2011 07 26  8794.090027
 2011 07 27  95777·229980
 2011 07 28  55774.659973
 2011 07 29  64763·940002
 2011 08 01  75760.830017
 2011 08 02  99747.239990
 2011 08 03  7734·369995
 2011 08 04  56713.070007
 2011 08 05  39691.809998
 2011 08 08  64660·419983
 2011 08 09  54650·750000
 2011 08 10  72662.650024
 2011 08 11  77667.109985
 2011 08 12  98694·369995
 2011 08 15  33701.150024
 2011 08 16  81700·510010
 2011 08 17  89701.900024
 2011 08 18  31668.679993
 2011 08 19  8662·960022
 2011 08 22  78661·989990
 2011 08 23  0663.010010
 2011 08 24  21683·429993
 2011 08 25  68682·869995
 2011 08 26  80671·010010
 2011 08 29  60700·000000
 2011 08 30  48709·380005
 2011 08 31  23717.419983
 2011 09 01  34713.109985
 2011 09 02  46692.440002
 2011 09 06  20674·539978
 2011 09 07  13693·599976
 2011 09 08  7700·900024
 2011 09 09  57679·820007
 2011 09 12  68672·770020
 2011 09 13  1685.719971
 2011 09 14  94689.380005
 2011 09 15  18705.989990
 2011 09 16  49713.750000
 2011 09 19  74703·500000
 2011 09 20  15709.929993
 2011 09 21  81688·239990
 2011 09 22  45656·830017
 2011 09 23  45661.450012
 2011 09 26  12666.380005
 2011 09 27  20689.309998
 2011 09 28  61677·440002
 2011 09 29  52670.750000
 2011 09 30  56665·929993
 2011 10 03  35644.309998
 2011 10 04  31630·590027
 2011 10 05  58656.679993
 2011 10 06  40668.809998
 2011 10 07  54677.090027
 2011 10 10  9684·239990
 2011 10 11  51698.919983
 2011 10 12  84706·859985
 2011 10 13  25701.729980
 2011 10 14  79714·419983
 2011 10 17  44706·229980
 2011 10 18  31701·520020
 2011 10 19  23710·820007
 2011 10 20  47704·349976
 2011 10 21  74718.549988
 2011 10 24  52730·549988
 2011 10 25  51724.609985
 2011 10 26  44720.799988
 2011 10 27  5738.929993
 2011 10 28  39756.219971
 2011 10 31  32741·599976
 2011 11 01  26718·320007
 2011 11 02  24720.159973
 2011 11 03  13730.219971
 2011 11 04  17733·719971
 2011 11 07  77734·229980
 2011 11 08  45742.000000
 2011 11 09  17725.359985
 2011 11 10  83725·340027
 2011 11 11  1735·630005
 2011 11 14  4736.679993
 2011 11 15  20734.960022
 2011 11 16  28731.179993
 2011 11 17  32715.580017
 2011 11 18  66716·440002
 2011 11 21  17699.820007
 2011 11 22  78698.719971
 2011 11 23  25686·169983
 2011 11 25  18683·849976
 2011 11 28  27688.309998
 2011 11 29  84704·260010
 2011 11 30  62710·979980
 2011 12 01  72733.479980
 2011 12 02  93735·570007
 2011 12 05  22739·809998
 2011 12 06  50741·400024
 2011 12 07  68735·640015
 2011 12 08  86727·210022
 2011 12 09  91730.469971
 2011 12 12  21725·330017
 2011 12 13  67719.580017
 2011 12 14  98713.090027
 2011 12 15  17716·020020
 2011 12 16  31717·809998
 2011 12 19  57709·840027
 2011 12 20  50716·200012
 2011 12 21  50726·020020
 2011 12 22  61736.130005
 2011 12 23  52742·159973
 2011 12 27  86745.289978
 2011 12 28  66737·049988
 2011 12 29  19738·880005
 2011 12 30  90742.460022
 2012 01 03 74746·969971
 2012 01 04 65748.000000
 2012 01 05 35745.880005
 2012 01 06 32751·619995
 2012 01 09 8752.619995
 2012 01 10 73758.349976
 2012 01 11 68760·270020
 2012 01 12 68760·580017
 2012 01 13 9756.059998
 2012 01 17 40763.640015
 2012 01 18 97763·750000
 2012 01 19 9774·789978
 2012 01 20 19775·570007
 2012 01 23 41775·359985
 2012 01 24 31773.059998
 2012 01 25 95775.390015
 2012 01 26 9779·320007
 2012 01 27 76779.299988
 2012 01 30 0772·380005
 2012 01 31 87775·880005
 2012 02 01 72780·770020
 2012 02 02 72786.440002
 2012 02 03 62792.070007
 2012 02 06 74796·619995
 2012 02 07 27795·590027
 2012 02 08 78798.559998
 2012 02 09 97799·900024
 2012 02 10 68795.369995
 2012 02 13 19800·479980
 2012 02 14 71797·700012
 2012 02 15 13797.619995
 2012 02 16 8798.349976
 2012 02 17 17808.010010
 2012 02 21 49807·250000
 2012 02 22 41805·520020
 2012 02 23 56803.530029
 2012 02 24 14811·030029
 2012 02 27 39805.030029
 2012 02 28 37811·880005
 2012 02 29 1809.559998
 2012 03 01 31811.669983
 2012 03 02 91809.780029
 2012 03 05 85805.419983
 2012 03 06 54793.619995
 2012 03 07 10796.770020
 2012 03 08 81804·109985
 2012 03 09 89810.469971
 2012 03 12 55810.890015
 2012 03 13 22815.969971
 2012 03 14 8823·890015
 2012 03 15 82825.330017
 2012 03 16 65830·640015
 2012 03 19 60831·130005
 2012 03 20 98828.179993
 2012 03 21 20829·770020
 2012 03 22 74822.239990
 2012 03 23 44821.080017
 2012 03 26 2830.609985
 2012 03 27 85836.929993
 2012 03 28 92827.700012
 2012 03 29 17824.159973
 2012 03 30 96830·090027
 2012 04 02 84831·599976
 2012 04 03 60832.440002
 2012 04 04 49825.289978
 2012 04 05 78824.840027
 2012 04 09 48815·119995
 2012 04 10 39802.010010
 2012 04 11 35805.950012
 2012 04 12 75809·710022
 2012 04 13 34810.599976
 2012 04 16 17807·489990
 2012 04 17 92812.659973
 2012 04 18 38818.130005
 2012 04 19 24810·969971
 2012 04 20 8814·909973
 2012 04 23 65803·330017
 2012 04 24 41808·650024
 2012 04 25 23816·630005
 2012 04 26 48821·340027
 2012 04 27 24826.969971
 2012 04 30 85825·630005
 2012 05 01 65826·520020
 2012 05 02 2824.849976
 2012 05 03 63821·070007
 2012 05 04 95808·799988
 2012 05 07 5806.580017
 2012 05 08 56796.690002
 2012 05 09 0794.469971
 2012 05 10 22801.880005
 2012 05 11 25798.260010
 2012 05 14 25791.080017
 2012 05 15 80786.489990
 2012 05 16 41784·049988
 2012 05 17 32770.729980
 2012 05 18 45762·700012
 2012 05 21 71764·869995
 2012 05 22 53774·039978
 2012 05 23 57766·010010
 2012 05 24 79774·570007
 2012 05 25 69777.390015
 2012 05 29 83782.369995
 2012 05 30 58775.099976
 2012 05 31 17767.320007
 2012 06 01 92754.239990
 2012 06 04 81747.179993
 2012 06 05 15751.650024
 2012 06 06 69759.609985
 2012 06 07 85775.000000
 2012 06 08 22771.510010
 2012 06 11 35770.799988
 2012 06 12 75769·969971
 2012 06 13 16771·719971
 2012 06 14 8773.630005
 2012 06 15 50782·640015
 2012 06 18 97785.320007
 2012 06 19 80793·909973
 2012 06 20 63794·190002
 2012 06 21 17780·409973
 2012 06 22 23782.080017
 2012 06 25 95771·400024
 2012 06 26 38771·929993
 2012 06 27 17779.119995
 2012 06 28 65774·140015
 2012 06 29 6788.880005
 2012 07 02 8800.169983
 2012 07 03 57805·700012
 2012 07 05 63806·080017
 2012 07 06 83797.320007
 2012 07 09 74796·169983
 2012 07 10 69789.429993
 2012 07 11 78787·179993
 2012 07 12 19781.880005
 2012 07 13 61789·340027
 2012 07 16 8795·679993
 2012 07 17 99793·380005
 2012 07 18 33801.539978
 2012 07 19 19808·330017
 2012 07 20 58802.679993
 2012 07 23 39787·619995
 2012 07 24 69782.320007
 2012 07 25 24783.750000
 2012 07 26 23792.020020
 2012 07 27 35801·500000
 2012 07 30 97812·159973
 2012 07 31 76810.559998
 2012 08 01 37806.500000
 2012 08 02 50795·599976
 2012 08 03 11805.440002
 2012 08 06 1817·690002
 2012 08 07 56816.840027
 2012 08 08 72821.010010
 2012 08 09 30822·869995
 2012 08 10 49821·119995
 2012 08 13 61820.989990
 2012 08 14 14823·190002
 2012 08 15 98823·880005
 2012 08 16 95825.919983
 2012 08 17 59832.650024
 2012 08 20 14831·219971
 2012 08 21 84830·940002
 2012 08 22 40828·340027
 2012 08 23 82824·700012
 2012 08 24 35823.359985
 2012 08 27 82829·450012
 2012 08 28 9827.719971
 2012 08 29 86828.659973
 2012 08 30 65823·190002
 2012 08 31 12824·010010
 2012 09 04 53823·099976
 2012 09 05 52827.179993
 2012 09 06 17831.030029
 2012 09 07 18845.520020
 2012 09 10 46844·250000
 2012 09 11 89844.349976
 2012 09 12 27846.690002
 2012 09 13 68847.840027
 2012 09 14 90862·780029
 2012 09 17 26860·880005
 2012 09 18 61859·669983
 2012 09 19 57860.590027
 2012 09 20 10855.460022
 2012 09 21 22861.200012
 2012 09 24 4856.659973
 2012 09 25 4849.520020
 2012 09 26 56842·760010
 2012 09 27 57845.359985
 2012 09 28 71846·159973
 2012 10 01 54849.070007
 2012 10 02 3848.419983
 2012 10 03 38849·900024
 2012 10 04 99856·030029
 2012 10 05 74858·460022
 2012 10 08 52856·030029
 2012 10 09 97848·650024
 2012 10 10 51842.679993
 2012 10 11 60844·750000
 2012 10 12 28840·140015
 2012 10 15 90840·580017
 2012 10 16 14849·650024
 2012 10 17 31856·080017
 2012 10 18 83856·229980
 2012 10 19 99842.640015
 2012 10 22 3838·219971
 2012 10 23 31829·340027
 2012 10 24 90830.140015
 2012 10 25 31828·859985
 2012 10 26 54827·460022
 2012 10 31 28829.609985
 2012 11 01 50834·619995
 2012 11 02 18834·770020
 2012 11 05 30831.840027
 2012 11 06 17838·159973
 2012 11 07 90820·400024
 2012 11 08 15813·919983
 2012 11 09 20811.130005
 2012 11 12 18813.719971
 2012 11 13 58810.059998
 2012 11 14 5798·369995
 2012 11 15 36794.900024
 2012 11 16 74792·849976
 2012 11 19 32805.880005
 2012 11 20 94813·469971
 2012 11 21 17818.770020
 2012 11 23 54824.030029
 2012 11 26 10825.799988
 2012 11 27 14826.599976
 2012 11 28 24818·960022
 2012 11 29 53833·409973
 2012 11 30 18835·030029
 2012 12 03 21833.489990
 2012 12 04 47830·530029
 2012 12 05 90827·849976
 2012 12 06 8832.219971
 2012 12 07 98835·080017
 2012 12 10 97837·770020
 2012 12 11 8842.049988
 2012 12 12 54844.299988
 2012 12 13 51838.049988
 2012 12 14 13835·880005
 2012 12 17 78837·200012
 2012 12 18 56847·049988
 2012 12 19 11851.340027
 2012 12 20 58849.580017
 2012 12 21 92844·010010
 2012 12 24 40844.950012
 2012 12 26 35840·250000
 2012 12 27 19831·229980
 2012 12 28 71831.750000
 2012 12 31 57829.820007
 2013 01 02  5846·719971
 2013 01 03  10864.570007
 2013 01 04  58866·590027
 2013 01 07  81865.830017
 2013 01 08  27862·880005
 2013 01 09  68867.179993
 2013 01 10  23868·750000
 2013 01 11  13872·099976
 2013 01 14  33871.330017
 2013 01 15  56870·349976
 2013 01 16  60873·000000
 2013 01 17  79877·150024
 2013 01 18  80878.020020
 2013 01 22  62881·250000
 2013 01 23  87886·380005
 2013 01 24  29886.820007
 2013 01 25  49890.409973
 2013 01 28  99890.780029
 2013 01 29  50891·619995
 2013 01 30  38891·880005
 2013 01 31  47890.510010
 2013 02 01  6893.940002
 2013 02 04  17889.849976
 2013 02 05  7892.049988
 2013 02 06  6895·570007
 2013 02 07  44892·369995
 2013 02 08  81900·020020
 2013 02 11  61901.190002
 2013 02 12  82902·590027
 2013 02 13  1903.059998
 2013 02 14  64902.349976
 2013 02 15  50902·729980
 2013 02 19  56906.510010
 2013 02 20  91899.940002
 2013 02 21  8890·580017
 2013 02 22  51895·659973
 2013 02 25  36885·469971
 2013 02 26  52883·679993
 2013 02 27  82889.890015
 2013 02 28  62901.380005
 2013 03 01  54893.140015
 2013 03 04  46899·820007
 2013 03 05  81909·599976
 2013 03 06  11915.750000
 2013 03 07  65918.039978
 2013 03 08  61919.219971
 2013 03 11  25922.059998
 2013 03 12  46922.460022
 2013 03 13  52922·559998
 2013 03 14  10927.659973
 2013 03 15  56927·750000
 2013 03 18  44921·130005
 2013 03 19  20917.359985
 2013 03 20  31925.219971
 2013 03 21  45920·630005
 2013 03 22  4924·090027
 2013 03 25  3921·789978
 2013 03 26  88926.950012
 2013 03 27  85924·739990
 2013 03 28  53930·840027
 2013 04 01  55928.000000
 2013 04 02  66930.809998
 2013 04 03  96920.500000
 2013 04 04  40922.239990
 2013 04 05  60914.359985
 2013 04 08  81920.650024
 2013 04 09  21927.950012
 2013 04 10  41933·070007
 2013 04 11  23943·099976
 2013 04 12  69939.109985
 2013 04 15  30920.869995
 2013 04 16  57923·369995
 2013 04 17  77915·750000
 2013 04 18  94911·460022
 2013 04 19  17914.119995
 2013 04 22  13918·500000
 2013 04 23  77928·520020
 2013 04 24  43935.630005
 2013 04 25  2939·440002
 2013 04 26  58937·250000
 2013 04 29  6941.679993
 2013 04 30  29942·809998
 2013 05 01  27938.940002
 2013 05 02  70940.590027
 2013 05 03  70951·950012
 2013 05 06  90958.729980
 2013 05 07  63960.609985
 2013 05 08  47964.640015
 2013 05 09  1965.159973
 2013 05 10  90965·950012
 2013 05 13  3967.650024
 2013 05 14  15971·510010
 2013 05 15  56979.380005
 2013 05 16  15980.150024
 2013 05 17  67982.309998
 2013 05 20  26989.210022
 2013 05 21  16988.859985
 2013 05 22  79979.010010
 2013 05 23  99971·020020
 2013 05 24  53972·010010
 2013 05 28  87983.099976
 2013 05 29  20973.770020
 2013 05 30  68979·559998
 2013 05 31  98969·979980
 2013 06 03  2964.280029
 2013 06 04  0964.469971
 2013 06 05  68954·820007
 2013 06 06  86950·169983
 2013 06 07  16966·159973
 2013 06 10  8973.700012
 2013 06 11  18963·950012
 2013 06 12  67956·960022
 2013 06 13  13955.380005
 2013 06 14  56965·369995
 2013 06 17  62969·099976
 2013 06 18  16974.289978
 2013 06 19  98968.330017
 2013 06 20  83941.549988
 2013 06 21  70937·049988
 2013 06 24  35926·619995
 2013 06 25  2936.940002
 2013 06 26  50943.530029
 2013 06 27  36954·940002
 2013 06 28  48952·580017
 2013 07 01  84959·159973
 2013 07 02  47957.099976
 2013 07 03  78956.099976
 2013 07 05  7961.859985
 2013 07 08  23974·559998
 2013 07 09  85979.289978
 2013 07 10  42982.049988
 2013 07 11  85985·039978
 2013 07 12  28997.200012
 2013 07 15  41000·429993
 2013 07 16  95996·940002
 2013 07 17  841000·929993
 2013 07 18  291002·900024
 2013 07 19  651004·650024
 2013 07 22  331008.400024
 2013 07 23  291008·950012
 2013 07 24  831003.419983
 2013 07 25  561002.799988
 2013 07 26  741000·890015
 2013 07 29  711003·530029
 2013 07 30  711004.340027
 2013 07 31  911006.669983
 2013 08 01  621010.119995
 2013 08 02  841016.710022
 2013 08 05  21018.530029
 2013 08 06  81011·869995
 2013 08 07  671006.270020
 2013 08 08  691008·690002
 2013 08 09  51007.849976
 2013 08 12  691006·309998
 2013 08 13  831005·950012
 2013 08 14  521007·140015
 2013 08 15  38990.729980
 2013 08 16  62987.590027
 2013 08 19  29982·679993
 2013 08 20  83983.169983
 2013 08 21  83980.479980
 2013 08 22  0984.090027
 2013 08 23  49990.289978
 2013 08 26  38991·900024
 2013 08 27  45974·950012
 2013 08 28  21974·229980
 2013 08 29  12976.489990
 2013 08 30  16974.150024
 2013 09 03  57976.549988
 2013 09 04  87979.440002
 2013 09 05  12988·960022
 2013 09 06  43981.770020
 2013 09 09  76992.309998
 2013 09 10  881004.039978
 2013 09 11  691006·119995
 2013 09 12  701007.830017
 2013 09 13  821007·630005
 2013 09 16  351015.000000
 2013 09 17  261017.000000
 2013 09 18  721018·469971
 2013 09 19  831030.910034
 2013 09 20  671024.479980
 2013 09 23  531017·150024
 2013 09 24  491016·729980
 2013 09 25  101016.150024
 2013 09 26  451017.500000
 2013 09 27  451013·909973
 2013 09 30  271006·419983
 2013 10 01  201011.820007
 2013 10 02  601012·119995
 2013 10 03  191005·159973
 2013 10 04  561009.789978
 2013 10 07  941008·200012
 2013 10 08  22994.710022
 2013 10 09  20988·359985
 2013 10 10  11998.359985
 2013 10 11  401013·979980
 2013 10 14  711016·880005
 2013 10 15  181018.960022
 2013 10 16  941022.969971
 2013 10 17  881030·170044
 2013 10 18  681043·520020
 2013 10 21  61046.630005
 2013 10 22  281050·229980
 2013 10 23  961045·699951
 2013 10 24  31048·969971
 2013 10 25  31052.880005
 2013 10 28  651055.109985
 2013 10 29  441058.979980
 2013 10 30  871053·609985
 2013 10 31  551052.109985
 2013 11 01  811049·930054
 2013 11 04  411056·219971
 2013 11 05  581052.630005
 2013 11 06  291056.920044
 2013 11 07  751044·439941
 2013 11 08  171045.660034
 2013 11 11  801057·630005
 2013 11 12  211054.619995
 2013 11 13  721053.810059
 2013 11 14  281065.739990
 2013 11 15  411072·199951
 2013 11 18  481069·140015
 2013 11 19  241066.189941
 2013 11 20  581061.839966
 2013 11 21  531066·349976
 2013 11 22  561073.790039
 2013 11 25  51076.880005
 2013 11 26  111076·949951
 2013 11 27  541079·420044
 2013 11 29  131080.760010
 2013 12 02  171076·810059
 2013 12 03  211070.180054
 2013 12 04  71064.790039
 2013 12 05  141068.479980
 2013 12 06  841073.520020
 2013 12 09  431081·010010
 2013 12 10  01078.390015
 2013 12 11  781064.349976
 2013 12 12  571060·640015
 2013 12 13  591061·469971
 2013 12 16  471065·530029
 2013 12 17  481064.969971
 2013 12 18  101060.260010
 2013 12 19  761079.020020
 2013 12 20  831083.949951
 2013 12 23  941094.060059
 2013 12 24  461096.670044
 2013 12 26  251101.339966
 2013 12 27  741102.839966
 2013 12 30  111102·300049
 2013 12 31  881104·969971
 2014 01 02 641095·589966
 2014 01 03 61096·869995
 2014 01 06 171093·750000
 2014 01 07 881097.010010
 2014 01 08 731098.400024
 2014 01 09 921098·160034
 2014 01 10 561100·239990
 2014 01 13 201089.699951
 2014 01 14 601093.750000
 2014 01 15 711105.930054
 2014 01 16 981105.890015
 2014 01 17 861103·050049
 2014 01 21 551101·709961
 2014 01 22 51107·000000
 2014 01 23 371095·359985
 2014 01 24 101076.699951
 2014 01 27 171064.459961
 2014 01 28 821069·369995
 2014 01 29 911064·250000
 2014 01 30 431070.619995
 2014 01 31 251066.140015
 2014 02 03 151044·939941
 2014 02 04 51047·699951
 2014 02 05 611043·069946
 2014 02 06 881053.339966
 2014 02 07 411067.089966
 2014 02 10 491075·339966
 2014 02 11 631081·060059
 2014 02 12 361090·500000
 2014 02 13 251086·569946
 2014 02 14 161097·479980
 2014 02 18 751103·420044
 2014 02 19 261099.339966
 2014 02 20 531098·310059
 2014 02 21 251105.869995
 2014 02 24 481107.420044
 2014 02 25 401109.209961
 2014 02 26 391110·319946
 2014 02 27 211110·560059
 2014 02 28 561113.750000
 2014 03 03 851105.329956
 2014 03 04 211118·000000
 2014 03 05 721128.760010
 2014 03 06 11130.420044
 2014 03 07 921127.569946
 2014 03 10 601124·699951
 2014 03 11 741121·869995
 2014 03 12 71116·040039
 2014 03 13 181108·880005
 2014 03 14 461109.099976
 2014 03 17 441113·680054
 2014 03 18 261120.859985
 2014 03 19 441115.609985
 2014 03 20 911117·630005
 2014 03 21 271122·489990
 2014 03 24 321112·390015
 2014 03 25 771115·609985
 2014 03 26 331111·689941
 2014 03 27 931105.180054
 2014 03 28 251111.380005
 2014 03 31 491117.920044
 2014 04 01 351127.270020
 2014 04 02 351133.170044
 2014 04 03 321130·619995
 2014 04 04 161117.180054
 2014 04 07 841102·520020
 2014 04 08 731100.599976
 2014 04 09 31110·660034
 2014 04 10 601096·770020
 2014 04 11 951086.010010
 2014 04 14 501086·260010
 2014 04 15 121085.170044
 2014 04 16 881105·030029
 2014 04 17 41110·680054
 2014 04 21 361114.569946
 2014 04 22 611121.199951
 2014 04 23 311122·469971
 2014 04 24 741118·890015
 2014 04 25 251111.660034
 2014 04 28 751104·160034
 2014 04 29 451116·829956
 2014 04 30 941116.849976
 2014 05 01 361121.239990
 2014 05 02 41123·290039
 2014 05 05 141115.410034
 2014 05 06 751115·660034
 2014 05 07 141109·500000
 2014 05 08 231115.089966
 2014 05 09 431113·030029
 2014 05 12 571123·400024
 2014 05 13 271131.650024
 2014 05 14 341124.140015
 2014 05 15 631109·209961
 2014 05 16 31111.510010
 2014 05 19 691116·770020
 2014 05 20 601113.640015
 2014 05 21 321118.310059
 2014 05 22 991124.119995
 2014 05 23 601129.380005
 2014 05 27 541137.000000
 2014 05 28 311138·359985
 2014 05 29 581140.099976
 2014 05 30 441143·459961
 2014 06 02 891141·949951
 2014 06 03 671143·650024
 2014 06 04 201143·660034
 2014 06 05 901147.050049
 2014 06 06 671160.750000
 2014 06 09 711163.859985
 2014 06 10 461161·969971
 2014 06 11 911159·089966
 2014 06 12 131150·949951
 2014 06 13 01151.650024
 2014 06 16 241153·969971
 2014 06 17 681155.910034
 2014 06 18 781160.130005
 2014 06 19 361167·550049
 2014 06 20 681172·349976
 2014 06 23 651171·939941
 2014 06 24 361164.880005
 2014 06 25 851164.010010
 2014 06 26 151162·920044
 2014 06 27 501168·150024
 2014 06 30 881172.329956
 2014 07 01 801176·229980
 2014 07 02 291180·910034
 2014 07 03 171184·569946
 2014 07 07 591180·140015
 2014 07 08 751168.920044
 2014 07 09 961172·359985
 2014 07 10 871163.939941
 2014 07 11 01168.359985
 2014 07 14 541176.760010
 2014 07 15 301170.310059
 2014 07 16 21175.569946
 2014 07 17 871163·280029
 2014 07 18 231166·250000
 2014 07 21 691169.839966
 2014 07 22 321177.160034
 2014 07 23 191180·300049
 2014 07 24 141182·180054
 2014 07 25 761175.109985
 2014 07 28 721170.160034
 2014 07 29 231172·250000
 2014 07 30 821168.770020
 2014 07 31 381149.579956
 2014 08 01 401140·550049
 2014 08 04 471143.459961
 2014 08 05 101140·390015
 2014 08 06 691138·790039
 2014 08 07 801135·640015
 2014 08 08 691138·040039
 2014 08 11 51153·689941
 2014 08 12 61149·349976
 2014 08 13 621155·319946
 2014 08 14 871161.540039
 2014 08 15 981157·520020
 2014 08 18 131169·560059
 2014 08 19 801177·780029
 2014 08 20 291179·270020
 2014 08 21 461183.439941
 2014 08 22 761182.949951
 2014 08 25 531189·369995
 2014 08 26 431191·829956
 2014 08 27 291190.969971
 2014 08 28 101187·109985
 2014 08 29 241189.689941
 2014 09 02 61191·250000
 2014 09 03 561192·680054
 2014 09 04 521188·930054
 2014 09 05 641187.089966
 2014 09 08 171190.829956
 2014 09 09 581184.130005
 2014 09 10 641182.790039
 2014 09 11 671185.150024
 2014 09 12 21181·439941
 2014 09 15 911178.880005
 2014 09 16 351178·520020
 2014 09 17 511186.810059
 2014 09 18 121193·520020
 2014 09 19 371192.430054
 2014 09 22 781181·839966
 2014 09 23 601176·300049
 2014 09 24 221173·790039
 2014 09 25 21166·530029
 2014 09 26 311167.329956
 2014 09 29 641165·189941
 2014 09 30 331167.310059
 2014 10 01 181150·130005
 2014 10 02 551140.819946
 2014 10 03 571157.310059
 2014 10 06 691160·540039
 2014 10 07 431145·800049
 2014 10 08 401139·079956
 2014 10 09 581140.530029
 2014 10 10 811126·040039
 2014 10 13 571107.900024
 2014 10 14 981107.880005
 2014 10 15 111079.869995
 2014 10 16 451090·020020
 2014 10 17 671112·979980
 2014 10 20 681118·079956
 2014 10 21 861135.609985
 2014 10 22 601143·859985
 2014 10 23 41149·119995
 2014 10 24 111155·920044
 2014 10 27 761157·339966
 2014 10 28 531167·050049
 2014 10 29 261170.030029
 2014 10 30 161173.099976
 2014 10 31 11191·989990
 2014 11 03 731196.900024
 2014 11 04 151189.130005
 2014 11 05 961196·510010
 2014 11 06 41197.290039
 2014 11 07 971202·250000
 2014 11 10 761206.209961
 2014 11 11 881208·630005
 2014 11 12 551206·790039
 2014 11 13 241206·209961
 2014 11 14 411208.469971
 2014 11 17 561207.180054
 2014 11 18 491211·030029
 2014 11 19 801209·170044
 2014 11 20 671209·329956
 2014 11 21 871220·560059
 2014 11 24 31225·469971
 2014 11 25 151225·569946
 2014 11 26 361226.989990
 2014 11 28 951224.930054
 2014 12 01 631214.130005
 2014 12 02 41216·170044
 2014 12 03 541223.599976
 2014 12 04 171222·209961
 2014 12 05 971227·540039
 2014 12 08 491217.219971
 2014 12 09 531205·680054
 2014 12 10 151200·380005
 2014 12 11 01203.930054
 2014 12 12 741187.959961
 2014 12 15 891175.650024
 2014 12 16 791170.640015
 2014 12 17 901172.109985
 2014 12 18 301203.140015
 2014 12 19 451222·520020
 2014 12 22 211227·719971
 2014 12 23 131233.930054
 2014 12 24 921235.949951
 2014 12 26 261238.290039
 2014 12 29 791238·900024
 2014 12 30 361235.680054
 2014 12 31 611223.689941
 2015 01 02  651215.800049
 2015 01 05  151199·439941
 2015 01 06  551183·729980
 2015 01 07  611194·609985
 2015 01 08  181208.729980
 2015 01 09  171211.329956
 2015 01 12  881202·069946
 2015 01 13  441194.400024
 2015 01 14  671183.390015
 2015 01 15  991184·020020
 2015 01 16  791182·489990
 2015 01 20  851191.319946
 2015 01 21  181195.729980
 2015 01 22  991203·650024
 2015 01 23  981219·530029
 2015 01 26  841214.300049
 2015 01 27  31204·310059
 2015 01 28  781193.229980
 2015 01 29  381186.569946
 2015 01 30  661188·260010
 2015 02 02  791179.880005
 2015 02 03  261205.780029
 2015 02 04  201213·890015
 2015 02 05  821218·640015
 2015 02 06  271222·170044
 2015 02 09  551217·170044
 2015 02 10  861220·060059
 2015 02 11  81225.800049
 2015 02 12  541235·459961
 2015 02 13  21243·449951
 2015 02 17  71245.729980
 2015 02 18  431247.209961
 2015 02 19  911247.229980
 2015 02 20  321243·979980
 2015 02 23  751253.989990
 2015 02 24  141256.000000
 2015 02 25  961258·459961
 2015 02 26  311255·160034
 2015 02 27  111254·959961
 2015 03 02  701255.130005
 2015 03 03  501252·020020
 2015 03 04  121245.729980
 2015 03 05  591250.290039
 2015 03 06  861234.140015
 2015 03 09  591237.130005
 2015 03 10  141221.130005
 2015 03 11  881219·300049
 2015 03 12  641222.920044
 2015 03 13  551221.520020
 2015 03 16  01233.089966
 2015 03 17  911236.160034
 2015 03 18  291234.589966
 2015 03 19  951248·849976
 2015 03 20  561254.739990
 2015 03 23  881260.079956
 2015 03 24  311253.140015
 2015 03 25  611233.790039
 2015 03 26  971224.770020
 2015 03 27  241229·349976
 2015 03 30  451240·040039
 2015 03 31  581239.339966
 2015 04 01  591228.579956
 2015 04 02  661234.500000
 2015 04 06  721234·079956
 2015 04 07  191244·660034
 2015 04 08  71243.880005
 2015 04 09  101243·439941
 2015 04 10  371254.189941
 2015 04 13  11254.119995
 2015 04 14  271248.420044
 2015 04 15  751258.469971
 2015 04 16  901258.500000
 2015 04 17  851241.719971
 2015 04 20  331251·040039
 2015 04 21  41254·910034
 2015 04 22  81252·489990
 2015 04 23  771259.790039
 2015 04 24  631265·189941
 2015 04 27  671259.849976
 2015 04 28  901252·290039
 2015 04 29  91253.599976
 2015 04 30  791240.130005
 2015 05 01  581247·800049
 2015 05 04  621259·579956
 2015 05 05  391244·880005
 2015 05 06  691234.400024
 2015 05 07  961238·410034
 2015 05 08  741253·609985
 2015 05 11  471256.109985
 2015 05 12  471244.520020
 2015 05 13  261251·530029
 2015 05 14  21257.609985
 2015 05 15  401263·180054
 2015 05 18  501265·160034
 2015 05 19  151269.030029
 2015 05 20  461267·979980
 2015 05 21  501268·530029
 2015 05 22  401269.630005
 2015 05 26  601254·060059
 2015 05 27  301258·099976
 2015 05 28  331262.099976
 2015 05 29  71257·380005
 2015 06 01  781255·770020
 2015 06 02  71254·660034
 2015 06 03  721261·310059
 2015 06 04  631252·280029
 2015 06 05  131247·319946
 2015 06 08  511245.219971
 2015 06 09  721239.989990
 2015 06 10  451248·229980
 2015 06 11  361260·920044
 2015 06 12  621252·810059
 2015 06 15  651241.119995
 2015 06 16  161247.310059
 2015 06 17  401251·819946
 2015 06 18  661260·979980
 2015 06 19  91264.689941
 2015 06 22  661269·979980
 2015 06 23  441270.550049
 2015 06 24  141263.349976
 2015 06 25  841259·040039
 2015 06 26  51255.150024
 2015 06 29  921231.770020
 2015 06 30  801232·119995
 2015 07 01  981238.869995
 2015 07 02  731239.290039
 2015 07 06  541231·630005
 2015 07 07  651222.869995
 2015 07 08  821223·989990
 2015 07 09  321227.050049
 2015 07 10  241235·300049
 2015 07 13  951248.630005
 2015 07 14  921254·270020
 2015 07 15  701257·089966
 2015 07 16  201265.520020
 2015 07 17  191266·040039
 2015 07 20  101267·170044
 2015 07 21  01261.719971
 2015 07 22  871258.849976
 2015 07 23  141252.199951
 2015 07 24  441239·300049
 2015 07 27  601230·290039
 2015 07 28  941232·459961
 2015 07 29  801247.189941
 2015 07 30  241248.400024
 2015 07 31  121254·359985
 2015 08 03  361245·209961
 2015 08 04  411246.260010
 2015 08 05  71251·290039
 2015 08 06  451236·699951
 2015 08 07  311232.469971
 2015 08 10  491243·689941
 2015 08 11  741238·000000
 2015 08 12  721222·949951
 2015 08 13  231238·510010
 2015 08 14  791239.280029
 2015 08 17  341239.530029
 2015 08 18  301248.530029
 2015 08 19  821233·770020
 2015 08 20  311212.020020
 2015 08 21  161176.229980
 2015 08 24  821117.650024
 2015 08 25  21115.819946
 2015 08 26  301121.699951
 2015 08 27  781162·239990
 2015 08 28  161178·660034
 2015 08 31  21174.390015
 2015 09 01  271136·959961
 2015 09 02  11142·969971
 2015 09 03  461161·310059
 2015 09 04  251142·469971
 2015 09 08  981150·310059
 2015 09 09  931158·469971
 2015 09 10  81158.020020
 2015 09 11  421158.349976
 2015 09 14  431164·209961
 2015 09 15  841167·229980
 2015 09 16  661181.089966
 2015 09 17  461187.869995
 2015 09 18  871168.250000
 2015 09 21  311169·229980
 2015 09 22  81152·260010
 2015 09 23  571153·900024
 2015 09 24  801139·410034
 2015 09 25  161144.979980
 2015 09 28  471118·479980
 2015 09 29  191113·130005
 2015 09 30  981122.599976
 2015 10 01  461128·869995
 2015 10 02  201125·040039
 2015 10 05  01160·079956
 2015 10 06  421171·089966
 2015 10 07  521174.390015
 2015 10 08  901182·089966
 2015 10 09  951194.329956
 2015 10 12  361195·089966
 2015 10 13  911189·000000
 2015 10 14  461181.829956
 2015 10 15  231184·989990
 2015 10 16  311198.959961
 2015 10 19  441200·369995
 2015 10 20  991202.719971
 2015 10 21  281195.689941
 2015 10 22  31197·949951
 2015 10 23  181220.250000
 2015 10 26  891221·869995
 2015 10 27  791215·520020
 2015 10 28  521219·979980
 2015 10 29  461231.660034
 2015 10 30  781229·500000
 2015 11 02  711229·630005
 2015 11 03  31241.520020
 2015 11 04  821241.290039
 2015 11 05  541236·880005
 2015 11 06  231233·719971
 2015 11 09  61224.920044
 2015 11 10  101225.800049
 2015 11 11  291228.339966
 2015 11 12  781210.170044
 2015 11 13  381197·219971
 2015 11 16  351195.469971
 2015 11 17  431210.160034
 2015 11 18  71212·640015
 2015 11 19  981228.800049
 2015 11 20  901231.180054
 2015 11 23  561231.589966
 2015 11 24  21225.209961
 2015 11 25  121235·550049
 2015 11 27  301235·239990
 2015 11 30  581233·550049
 2015 12 01  831234·300049
 2015 12 02  311230.949951
 2015 12 03  391209·839966
 2015 12 04  621214.530029
 2015 12 07  951221.589966
 2015 12 08  281212.140015
 2015 12 09  211203·239990
 2015 12 10  41207·959961
 2015 12 11  61185.979980
 2015 12 14  61176·069946
 2015 12 15  101192·000000
 2015 12 16  491205.310059
 2015 12 17  111204·199951
 2015 12 18  901184·000000
 2015 12 21  601184.079956
 2015 12 22  831192·099976
 2015 12 23  281204.579956
 2015 12 24  291215.310059
 2015 12 28  561206·380005
 2015 12 29  211214·459961
 2015 12 30  31216.760010
 2015 12 31  991205.949951
 2016 01 04 11174·160034
 2016 01 05 991182·229980
 2016 01 06 31166.640015
 2016 01 07 11142.439941
 2016 01 08 301129·719971
 2016 01 11 811118·630005
 2016 01 12 241124.390015
 2016 01 13 601106·800049
 2016 01 14 971101·410034
 2016 01 15 541088.670044
 2016 01 19 831091.989990
 2016 01 20 261060·609985
 2016 01 21 851084.380005
 2016 01 22 321097·540039
 2016 01 25 271098.989990
 2016 01 26 751100·180054
 2016 01 27 11098.010010
 2016 01 28 521097·989990
 2016 01 29 221108·359985
 2016 02 01 71124·839966
 2016 02 02 751110·880005
 2016 02 03 771095·849976
 2016 02 04 651113·800049
 2016 02 05 471096·099976
 2016 02 08 661067·650024
 2016 02 09 961070.849976
 2016 02 10 731080.069946
 2016 02 11 471056.449951
 2016 02 12 531068·329956
 2016 02 16 201088·410034
 2016 02 17 921109·219971
 2016 02 18 801119·319946
 2016 02 19 451111.760010
 2016 02 22 881121·650024
 2016 02 23 891123.319946
 2016 02 24 491106.449951
 2016 02 25 721127·329956
 2016 02 26 631140.140015
 2016 02 29 601133·410034
 2016 03 01 781134·819946
 2016 03 02 911154·869995
 2016 03 03 331161·569946
 2016 03 04 231168.010010
 2016 03 07 171170.010010
 2016 03 08 841161.790039
 2016 03 09 101162.859985
 2016 03 10 231155.979980
 2016 03 11 411169.420044
 2016 03 14 581181·619995
 2016 03 15 331176·500000
 2016 03 16 281178.849976
 2016 03 17 531186.180054
 2016 03 18 431198.250000
 2016 03 21 641200.150024
 2016 03 22 331198.060059
 2016 03 23 751193.660034
 2016 03 24 981185·430054
 2016 03 28 911191·569946
 2016 03 29 571189·890015
 2016 03 30 601208·689941
 2016 03 31 31209.829956
 2016 04 01 281201.290039
 2016 04 04 451211.719971
 2016 04 05 831199.910034
 2016 04 06 651200.239990
 2016 04 07 111194·589966
 2016 04 08 641199·750000
 2016 04 11 431199.800049
 2016 04 12 151198·239990
 2016 04 13 41212.219971
 2016 04 14 101222·640015
 2016 04 15 661222·250000
 2016 04 18 111220.229980
 2016 04 19 951230.920044
 2016 04 20 21233·619995
 2016 04 21 31229.250000
 2016 04 22 351226·579956
 2016 04 25 971224·339966
 2016 04 26 831228·739990
 2016 04 27 291228·250000
 2016 04 28 911221·540039
 2016 04 29 471209.650024
 2016 05 02 231217·400024
 2016 05 03 441209.640015
 2016 05 04 131203·979980
 2016 05 05 91203·829956
 2016 05 06 161199·790039
 2016 05 09 741208.609985
 2016 05 10 571212.170044
 2016 05 11 701214.510010
 2016 05 12 811207·229980
 2016 05 13 701201·290039
 2016 05 16 41203·660034
 2016 05 17 431199·989990
 2016 05 18 621196.569946
 2016 05 19 61190.849976
 2016 05 20 621199·420044
 2016 05 23 671205·250000
 2016 05 24 291206.219971
 2016 05 25 821223.969971
 2016 05 26 611229.140015
 2016 05 27 31230.800049
 2016 05 31 751231·410034
 2016 06 01 261229·160034
 2016 06 02 591232.599976
 2016 06 03 411230.670044
 2016 06 06 201238.969971
 2016 06 07 851246.199951
 2016 06 08 371248·109985
 2016 06 09 921244.969971
 2016 06 10 81232·930054
 2016 06 13 371225·660034
 2016 06 14 21217.069946
 2016 06 15 951221·250000
 2016 06 16 81208.920044
 2016 06 17 821217·130005
 2016 06 20 851222·609985
 2016 06 21 121228.520020
 2016 06 22 131229.050049
 2016 06 23 441233·050049
 2016 06 24 431199.010010
 2016 06 27 321172·359985
 2016 06 28 441180·219971
 2016 06 29 751198.969971
 2016 06 30 581218·859985
 2016 07 01 671236.089966
 2016 07 05 451224.849976
 2016 07 06 491221·640015
 2016 07 07 361231·150024
 2016 07 08 561238.599976
 2016 07 11 831257.099976
 2016 07 12 681263·619995
 2016 07 13 91266.489990
 2016 07 14 611272.089966
 2016 07 15 551272.030029
 2016 07 18 561273.810059
 2016 07 19 341273·130005
 2016 07 20 691276·099976
 2016 07 21 781274·150024
 2016 07 22 631276.180054
 2016 07 25 921276·219971
 2016 07 26 951275.550049
 2016 07 27 971275·250000
 2016 07 28 661275·859985
 2016 07 29 891277·579956
 2016 08 01 751279·849976
 2016 08 02 821267·640015
 2016 08 03 651270·160034
 2016 08 04 591275·469971
 2016 08 05 731280.619995
 2016 08 08 251286.910034
 2016 08 09 851287·540039
 2016 08 10 561283.150024
 2016 08 11 771286·579956
 2016 08 12 471287·250000
 2016 08 15 761290·849976
 2016 08 16 631287·079956
 2016 08 17 991280·609985
 2016 08 18 911287·790039
 2016 08 19 141285.520020
 2016 08 22 871286·099976
 2016 08 23 781292.729980
 2016 08 24 271283·949951
 2016 08 25 991283.449951
 2016 08 26 591277.739990
 2016 08 29 761283·569946
 2016 08 30 491284.180054
 2016 08 31 561278·609985
 2016 09 01 351276·280029
 2016 09 02 811286·430054
 2016 09 06 751287·989990
 2016 09 07 371290.989990
 2016 09 08 981290.540039
 2016 09 09 61259·939941
 2016 09 12 511254·380005
 2016 09 13 161253·979980
 2016 09 14 541254.250000
 2016 09 15 891255·869995
 2016 09 16 451261.319946
 2016 09 19 941264·640015
 2016 09 20 341266·459961
 2016 09 21 931266·489990
 2016 09 22 511283·800049
 2016 09 23 961282.790039
 2016 09 26 961271·760010
 2016 09 27 61269·689941
 2016 09 28 891274·660034
 2016 09 29 721271·060059
 2016 09 30 211275·939941
 2016 10 03 401276·489990
 2016 10 04 21270·030029
 2016 10 05 991275·550049
 2016 10 06 151273·140015
 2016 10 07 341269.390015
 2016 10 10 601277.270020
 2016 10 11 751259.939941
 2016 10 12 101262·150024
 2016 10 13 501250·979980
 2016 10 14 571261.089966
 2016 10 17 281256.500000
 2016 10 18 641262.739990
 2016 10 19 761264·140015
 2016 10 20 121261·680054
 2016 10 21 61259.369995
 2016 10 24 561268·780029
 2016 10 25 261265·859985
 2016 10 26 691259.910034
 2016 10 27 861257·660034
 2016 10 28 951250·959961
 2016 10 31 361254.069946
 2016 11 01 981238.229980
 2016 11 02 681234·989990
 2016 11 03 121229·949951
 2016 11 04 711230.010010
 2016 11 07 921236·060059
 2016 11 08 771252.920044
 2016 11 09 631254.609985
 2016 11 10 171272·709961
 2016 11 11 701275·339966
 2016 11 14 641281·420044
 2016 11 15 301287·020020
 2016 11 16 881291.109985
 2016 11 17 781294.239990
 2016 11 18 41297.060059
 2016 11 21 201299·410034
 2016 11 22 221305.839966
 2016 11 23 831306·359985
 2016 11 25 981313·479980
 2016 11 28 641309·489990
 2016 11 29 821308.260010
 2016 11 30 801308.290039
 2016 12 01 701300·660034
 2016 12 02 191301·530029
 2016 12 05 541305.670044
 2016 12 06 881311·469971
 2016 12 07 711316.810059
 2016 12 08 671333.709961
 2016 12 09 531341.780029
 2016 12 12 521340·959961
 2016 12 13 771344.109985
 2016 12 14 141336·770020
 2016 12 15 171339·329956
 2016 12 16 401340·420044
 2016 12 19 891343·170044
 2016 12 20 911347·030029
 2016 12 21 71347·640015
 2016 12 22 471341.060059
 2016 12 23 301343.239990
 2016 12 27 571346·729980
 2016 12 28 121337.160034
 2016 12 29 911334·710000
 2016 12 30 521328.960000
 2017 01 03  911334.440000
 2017 01 04  451343.290000
 2017 01 05  181345.180000
 2017 01 06  311347.660000
 2017 01 09  21348.740000
 2017 01 10  441347·530000
 2017 01 11  951345.840000
 2017 01 12  661340·240000
 2017 01 13  191350.900000
 2017 01 17  721345·370000
 2017 01 18  171345·790000
 2017 01 19  831342.350000
 2017 01 20  11346·560000
 2017 01 23  161341.600000
 2017 01 24  41347·090000
 2017 01 25  321359.680000
 2017 01 26  291364·960000
 2017 01 27  891362.730000
 2017 01 30  991347.060000
 2017 01 31  891348.000000
 2017 02 01  91351.720000
 2017 02 02  301350·990000
 2017 02 03  721357·410000
 2017 02 06  541361·380000
 2017 02 07  731361.510000
 2017 02 08  11357·990000
 2017 02 09  161364·310000
 2017 02 10  531374.730000
 2017 02 13  781379.600000
 2017 02 14  901381.900000
 2017 02 15  521389·020000
 2017 02 16  361390.790000
 2017 02 17  51391·190000
 2017 02 21  101398·190000
 2017 02 22  221402.590000
 2017 02 23  781398·410000
 2017 02 24  601396.550000
 2017 02 27  991402.430000
 2017 02 28  961400·830000
 2017 03 01  801407·140000
 2017 03 02  771411·870000
 2017 03 03  201408.750000
 2017 03 06  691403·810000
 2017 03 07  661401.870000
 2017 03 08  111398·480000
 2017 03 09  601393.510000
 2017 03 10  591398.210000
 2017 03 13  891402·350000
 2017 03 14  431395·330000
 2017 03 15  331401·300000
 2017 03 16  111409.050000
 2017 03 17  221409·100000
 2017 03 20  811404.580000
 2017 03 21  771385·860000
 2017 03 22  931382.130000
 2017 03 23  661386.260000
 2017 03 24  561383.130000
 2017 03 27  531374.510000
 2017 03 28  01384.700000
 2017 03 29  471393.690000
 2017 03 30  251398.070000
 2017 03 31  511400·840000
 2017 04 03  521390·090000
 2017 04 04  151393·590000
 2017 04 05  701391·220000
 2017 04 06  831390.350000
 2017 04 07  911392·460000
 2017 04 10  461393·570000
 2017 04 11  961386·030000
 2017 04 12  871387.960000
 2017 04 13  871379.770000
 2017 04 17  391381.420000
 2017 04 18  361383·650000
 2017 04 19  261385·680000
 2017 04 20  351389.270000
 2017 04 21  211392.000000
 2017 04 24  471397·840000
 2017 04 25  881410.810000
 2017 04 26  541417.990000
 2017 04 27  411415.800000
 2017 04 28  91414·080000
 2017 05 01  861414·940000
 2017 05 02  871415·740000
 2017 05 03  751410·960000
 2017 05 04  301409.760000
 2017 05 05  571415·560000
 2017 05 08  41417.950000
 2017 05 09  231417.320000
 2017 05 10  421417·980000
 2017 05 11  641410.790000
 2017 05 12  991413.700000
 2017 05 15  121416.430000
 2017 05 16  01418·740000
 2017 05 17  961394·890000
 2017 05 18  911392.510000
 2017 05 19  901400.880000
 2017 05 22  871411·330000
 2017 05 23  651416·830000
 2017 05 24  241419.810000
 2017 05 25  341424·800000
 2017 05 26  91427.310000
 2017 05 30  91424.870000
 2017 05 31  681419·900000
 2017 06 01  441427·160000
 2017 06 02  981437·790000
 2017 06 05  911441.430000
 2017 06 06  161436.350000
 2017 06 07  461435.110000
 2017 06 08  101437·570000
 2017 06 09  991432·990000
 2017 06 12  881434.540000
 2017 06 13  891441.810000
 2017 06 14  281439.310000
 2017 06 15  461433·290000
 2017 06 16  281434.780000
 2017 06 19  491442·510000
 2017 06 20  571442.080000
 2017 06 21  701438.580000
 2017 06 22  41439.550000
 2017 06 23  261439·360000
 2017 06 26  291443.390000
 2017 06 27  331433.440000
 2017 06 28  121435·830000
 2017 06 29  471425·920000


 2017 06 30  21435·470000
 2017 07 03  231440.650000
 2017 07 05  701436.120000
 2017 07 06  611425.970000
 2017 07 07  561429·090000
 2017 07 10  541435.090000
 2017 07 11  221429.590000
 2017 07 12  441440.980000
 2017 07 13  991446.100000
 2017 07 14  641449·860000
 2017 07 17  381455.360000
 2017 07 18  951451.490000
 2017 07 19  611458.090000
 2017 07 20  141462.980000
 2017 07 21  111461.040000
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: Low
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

    New data set: Quarterly Financial Reporting: Manufacturing, Mining, Trade, and Selected Service Industries

    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