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  10177·050003
 1987 09 11  71178·830002
 1987 09 14  40180·750000
 1987 09 15  75179·259995
 1987 09 16  61177·860001
 1987 09 17  82177.199997
 1987 09 18  25177·690002
 1987 09 21  8175.309998
 1987 09 22  28174.649994
 1987 09 23  41179.399994
 1987 09 24  62179.729996
 1987 09 25  90179.300003
 1987 09 28  62180·229996
 1987 09 29  31180.490005
 1987 09 30  62180·380005
 1987 10 01  64181.380005
 1987 10 02  39184·119995
 1987 10 05  58183·910004
 1987 10 06  64180·470001
 1987 10 07  0178·699997
 1987 10 08  57176·669998
 1987 10 09  52176·029999
 1987 10 12  31173.589996
 1987 10 13  93174.850006
 1987 10 14  44172·529999
 1987 10 15  72168.970001
 1987 10 16  50160·179993
 1987 10 19  61130·960007
 1987 10 20  49124·779999
 1987 10 21  99133·529999
 1987 10 22  35137.449997
 1987 10 23  48136.850006
 1987 10 26  47127.330002
 1987 10 27  39127.379997
 1987 10 28  22126·040001
 1987 10 29  23129·330002
 1987 10 30  40135.570007
 1987 11 02  23139·119995
 1987 11 03  76136.029999
 1987 11 04  81137.360001
 1987 11 05  52138.190002
 1987 11 06  10139·690002
 1987 11 09  84136.190002
 1987 11 10  41133·360001
 1987 11 11  34133.979996
 1987 11 12  79135·350006
 1987 11 13  59137·470001
 1987 11 16  47137·110001
 1987 11 17  61134.869995
 1987 11 18  39134.800003
 1987 11 19  39134·320007
 1987 11 20  68132·259995
 1987 11 23  34134·399994
 1987 11 24  20135.580002
 1987 11 25  86136·410004
 1987 11 27  98134.729996
 1987 11 30  78127·129997
 1987 12 01  79129·300003
 1987 12 02  89129·339996
 1987 12 03  57126·519997
 1987 12 04  43124.089996
 1987 12 07  98125.260002
 1987 12 08  61127·400002
 1987 12 09  88130.029999
 1987 12 10  5129.940002
 1987 12 11  83130.229996
 1987 12 14  38131.050003
 1987 12 15  61134·479996
 1987 12 16  65135.270004
 1987 12 17  67136.020004
 1987 12 18  85136·020004
 1987 12 21  69138·929993
 1987 12 22  47138.240005
 1987 12 23  5139·600006
 1987 12 24  90140·720001
 1987 12 28  32136·929993
 1987 12 29  2136·869995
 1987 12 30  80137·070007
 1987 12 31  64137·550003
 1988 01 04 95138.679993
 1988 01 05 5143.199997
 1988 01 06 97144.369995
 1988 01 07 46143.990005
 1988 01 08 25137.679993
 1988 01 11 57136.270004
 1988 01 12 89135.720001
 1988 01 13 99136.240005
 1988 01 14 18137.600006
 1988 01 15 83138.389999
 1988 01 18 13140.830002
 1988 01 19 11140.339996
 1988 01 20 93136.490005
 1988 01 21 34136·050003
 1988 01 22 49137.460007
 1988 01 25 95139·190002
 1988 01 26 93140.600006
 1988 01 27 84140·399994
 1988 01 28 5140·710007
 1988 01 29 88142·539993
 1988 02 01 88143·880005
 1988 02 02 35142.899994
 1988 02 03 12142.009995
 1988 02 04 53141·690002
 1988 02 05 71142.110001
 1988 02 08 12140.679993
 1988 02 09 27140·979996
 1988 02 10 79142.330002
 1988 02 11 63144.419998
 1988 02 12 65144·759995
 1988 02 16 32145·100006
 1988 02 17 77145·929993
 1988 02 18 7145·520004
 1988 02 19 69145·809998
 1988 02 22 32147·369995
 1988 02 23 87148.639999
 1988 02 24 72149·080002
 1988 02 25 25148.210007
 1988 02 26 61148·240005
 1988 02 29 71148·740005
 1988 03 01 53150·449997
 1988 03 02 58151·229996
 1988 03 03 73151.490005
 1988 03 04 17150.470001
 1988 03 07 68151.139999
 1988 03 08 20151·860001
 1988 03 09 52152.880005
 1988 03 10 37150.330002
 1988 03 11 62148.960007
 1988 03 14 84150·490005
 1988 03 15 4150.720001
 1988 03 16 70150·740005
 1988 03 17 4152·610001
 1988 03 18 51153.380005
 1988 03 21 60152.009995
 1988 03 22 79152·429993
 1988 03 23 88152.490005
 1988 03 24 48149·779999
 1988 03 25 76147·649994
 1988 03 28 50146·460007
 1988 03 29 33147.279999
 1988 03 30 23147.380005
 1988 03 31 36146.449997
 1988 04 04 99146·279999
 1988 04 05 83146·410004
 1988 04 06 54147·410004
 1988 04 07 44150.800003
 1988 04 08 61151·330002
 1988 04 11 8152·770004
 1988 04 12 39153·330002
 1988 04 13 34153.080002
 1988 04 14 1148.070007
 1988 04 15 2146·139999
 1988 04 18 5147.119995
 1988 04 19 61147·350006
 1988 04 20 5146.320007
 1988 04 21 83145·690002
 1988 04 22 1146·350006
 1988 04 25 7148.050003
 1988 04 26 88149.110001
 1988 04 27 96149·809998
 1988 04 28 4149.350006
 1988 04 29 79148·289993
 1988 05 02 86148·440002
 1988 05 03 10149.160004
 1988 05 04 13148·740005
 1988 05 05 9147·649994
 1988 05 06 62147.169998
 1988 05 09 19146·190002
 1988 05 10 54146.289993
 1988 05 11 52144·250000
 1988 05 12 6144·710007
 1988 05 13 42145·089996
 1988 05 16 78146·320007
 1988 05 17 92145·979996
 1988 05 18 28143.660004
 1988 05 19 24142·470001
 1988 05 20 59143.949997
 1988 05 23 33142·770004
 1988 05 24 68143.369995
 1988 05 25 34144.649994
 1988 05 26 99144·839996
 1988 05 27 9144.619995
 1988 05 31 89144·919998
 1988 06 01 65149·089996
 1988 06 02 22150.350006
 1988 06 03 76150·529999
 1988 06 06 77150·940002
 1988 06 07 37150·929993
 1988 06 08 79151·169998
 1988 06 09 14153·720001
 1988 06 10 46153.850006
 1988 06 13 94154·110001
 1988 06 14 45154·539993
 1988 06 15 32155.339996
 1988 06 16 34153.570007
 1988 06 17 5153.289993
 1988 06 20 21153.309998
 1988 06 21 60152·899994
 1988 06 22 4154·809998
 1988 06 23 64156.369995
 1988 06 24 32156·160004
 1988 06 27 56154.029999
 1988 06 28 44154.080002
 1988 06 29 91154·399994
 1988 06 30 28155.080002
 1988 07 01 0155.380005
 1988 07 05 66155.179993
 1988 07 06 30154.990005
 1988 07 07 86154·570007
 1988 07 08 0154.809998
 1988 07 11 9154·910004
 1988 07 12 49153·419998
 1988 07 13 4152.979996
 1988 07 14 86154·169998
 1988 07 15 35154.630005
 1988 07 18 43154.160004
 1988 07 19 9153·220001
 1988 07 20 17153·850006
 1988 07 21 32152.839996
 1988 07 22 30151.169998
 1988 07 25 52151·029999
 1988 07 26 73151·589996
 1988 07 27 13150·630005
 1988 07 28 56150·630005
 1988 07 29 6152.240005
 1988 08 01 61154.800003
 1988 08 02 16154·490005
 1988 08 03 90154·899994
 1988 08 04 74155·360001
 1988 08 05 13154·479996
 1988 08 08 5154.369995
 1988 08 09 24151·910004
 1988 08 10 80149.740005
 1988 08 11 86149.330002
 1988 08 12 66149·750000
 1988 08 15 80148.279999
 1988 08 16 74147.610001
 1988 08 17 60148·729996
 1988 08 18 12149.380005
 1988 08 19 99149·300003
 1988 08 22 32147·610001
 1988 08 23 43147.389999
 1988 08 24 82147·649994
 1988 08 25 53147.899994
 1988 08 26 55148.509995
 1988 08 29 66148.889999
 1988 08 30 39149·880005
 1988 08 31 35149.880005
 1988 09 01 68147·869995
 1988 09 02 86148·410004
 1988 09 06 70151.250000
 1988 09 07 64151.639999
 1988 09 08 20151·639999
 1988 09 09 84151·250000
 1988 09 12 88152·570007
 1988 09 13 84152.039993
 1988 09 14 89153·110001
 1988 09 15 68153·490005
 1988 09 16 32153·229996
 1988 09 19 64153·160004
 1988 09 20 73153.779999
 1988 09 21 68154.270004
 1988 09 22 63153.720001
 1988 09 23 99153.729996
 1988 09 26 98153·809998
 1988 09 27 42153·520004
 1988 09 28 70153·419998
 1988 09 29 7154.029999
 1988 09 30 16155.509995
 1988 10 03 72154·080002
 1988 10 04 66154·759995
 1988 10 05 34154.610001
 1988 10 06 0155.279999
 1988 10 07 62155.809998
 1988 10 10 89157·929993
 1988 10 11 47157·589996
 1988 10 12 52155.960007
 1988 10 13 47156.070007
 1988 10 14 2156·449997
 1988 10 17 41156.860001
 1988 10 18 97157·410004
 1988 10 19 81156.720001
 1988 10 20 91157·729996
 1988 10 21 36159·740005
 1988 10 24 85160·279999
 1988 10 25 47160.009995
 1988 10 26 72159·410004
 1988 10 27 75156·940002
 1988 10 28 92157·539993
 1988 10 31 51157·470001
 1988 11 01 80157·919998
 1988 11 02 28157.470001
 1988 11 03 18158.320007
 1988 11 04 26157.100006
 1988 11 07 80155.539993
 1988 11 08 88155·679993
 1988 11 09 88154·910004
 1988 11 10 26155.279999
 1988 11 11 58152·729996
 1988 11 14 75152·070007
 1988 11 15 53152.470001
 1988 11 16 35149·889999
 1988 11 17 29150·080002
 1988 11 18 32150.559998
 1988 11 21 88149.910004
 1988 11 22 59150.690002
 1988 11 23 29151.550003
 1988 11 25 30151·270004
 1988 11 28 95151·470001
 1988 11 29 30152·059998
 1988 11 30 22153.460007
 1988 12 01 63154.419998
 1988 12 02 97153·710007
 1988 12 05 3154.330002
 1988 12 06 96155.639999
 1988 12 07 48156.949997
 1988 12 08 45156·580002
 1988 12 09 62156.520004
 1988 12 12 63156·539993
 1988 12 13 31155·649994
 1988 12 14 15155·580002
 1988 12 15 12155·320007
 1988 12 16 62155·440002
 1988 12 19 81156·139999
 1988 12 20 8157.070007
 1988 12 21 85156·509995
 1988 12 22 55156.770004
 1988 12 23 91156.830002
 1988 12 27 48156.869995
 1988 12 28 37156·619995
 1988 12 29 30157.119995
 1988 12 30 81157.759995
 1989 01 03  86155·860001
 1989 01 04  51156.559998
 1989 01 05  0158·669998
 1989 01 06  96159·000000
 1989 01 09  98159.369995
 1989 01 10  33158.970001
 1989 01 11  3159·250000
 1989 01 12  3160.089996
 1989 01 13  83160·449997
 1989 01 16  15160.960007
 1989 01 17  1160.669998
 1989 01 18  98160.490005
 1989 01 19  67162·350006
 1989 01 20  53162·160004
 1989 01 23  84161.509995
 1989 01 24  99161·509995
 1989 01 25  1163.199997
 1989 01 26  29163.300003
 1989 01 27  63165·089996
 1989 01 30  51166·169998
 1989 01 31  60166·289993
 1989 02 01  49167.699997
 1989 02 02  77167.610001
 1989 02 03  23167·860001
 1989 02 06  44167·419998
 1989 02 07  46167.809998
 1989 02 08  88169·350006
 1989 02 09  9167.580002
 1989 02 10  79165.699997
 1989 02 13  75165·059998
 1989 02 14  84165·509995
 1989 02 15  27165·559998
 1989 02 16  15166·960007
 1989 02 17  19167·350006
 1989 02 21  78167.570007
 1989 02 22  23165·339996
 1989 02 23  27164.850006
 1989 02 24  84163.600006
 1989 02 27  9163·089996
 1989 02 28  65163·809998
 1989 03 01  17163.419998
 1989 03 02  2163.679993
 1989 03 03  38164.940002
 1989 03 06  48165·779999
 1989 03 07  8166.820007
 1989 03 08  29166.990005
 1989 03 09  55167.139999
 1989 03 10  90166·130005
 1989 03 13  53166·729996
 1989 03 14  47167.529999
 1989 03 15  71167·750000
 1989 03 16  36168.479996
 1989 03 17  25165·690002
 1989 03 20  63164·229996
 1989 03 21  25164·800003
 1989 03 22  55164.839996
 1989 03 23  26164.259995
 1989 03 27  9164.070007
 1989 03 28  79165·110001
 1989 03 29  41165.679993
 1989 03 30  80165·740005
 1989 03 31  40166.320007
 1989 04 03  22167·520004
 1989 04 04  13167.660004
 1989 04 05  39167·940002
 1989 04 06  39167.649994
 1989 04 07  65167·660004
 1989 04 10  15168·919998
 1989 04 11  78169.059998
 1989 04 12  12169.809998
 1989 04 13  49168·820007
 1989 04 14  17168·869995
 1989 04 17  96170.929993
 1989 04 18  91171·399994
 1989 04 19  34173.169998
 1989 04 20  13172.860001
 1989 04 21  20173·679993
 1989 04 24  32174·449997
 1989 04 25  9174.039993
 1989 04 26  21173·750000
 1989 04 27  0174·229996
 1989 04 28  18175·089996
 1989 05 01  87174·630005
 1989 05 02  86175.130005
 1989 05 03  11174.699997
 1989 05 04  55174.880005
 1989 05 05  6174·919998
 1989 05 08  77173·750000
 1989 05 09  53173·369995
 1989 05 10  74173.750000
 1989 05 11  28174.229996
 1989 05 12  88174·820007
 1989 05 15  53178·169998
 1989 05 16  32178.820007
 1989 05 17  42179·009995
 1989 05 18  38179·830002
 1989 05 19  59180.610001
 1989 05 22  10181·899994
 1989 05 23  61180·889999
 1989 05 24  72180.539993
 1989 05 25  49181·000000
 1989 05 26  17181·470001
 1989 05 30  21181·119995
 1989 05 31  58181.520004
 1989 06 01  22182·240005
 1989 06 02  82183.300003
 1989 06 05  87183·509995
 1989 06 06  91183.110001
 1989 06 07  3184.419998
 1989 06 08  63184.429993
 1989 06 09  46185.229996
 1989 06 12  90184.570007
 1989 06 13  43184.039993
 1989 06 14  41183.990005
 1989 06 15  11182.070007
 1989 06 16  99181.850006
 1989 06 19  17182.470001
 1989 06 20  23182·759995
 1989 06 21  20181·949997
 1989 06 22  87182.339996
 1989 06 23  26183.309998
 1989 06 26  40185.229996
 1989 06 27  36185.380005
 1989 06 28  49184·259995
 1989 06 29  96181·639999
 1989 06 30  50178.949997
 1989 07 03  46180·380005
 1989 07 05  3180.479996
 1989 07 06  75181.990005
 1989 07 07  34182·500000
 1989 07 10  64184.410004
 1989 07 11  93185.500000
 1989 07 12  41186·110001
 1989 07 13  98186.729996
 1989 07 14  28185.929993
 1989 07 17  89187.639999
 1989 07 18  93187·539993
 1989 07 19  75187.860001
 1989 07 20  99188.880005
 1989 07 21  85188.429993
 1989 07 24  56188·649994
 1989 07 25  20188.240005
 1989 07 26  67188.500000
 1989 07 27  0190·809998
 1989 07 28  82192.580002
 1989 07 31  15193.020004
 1989 08 01  44193.639999
 1989 08 02  78193.350006
 1989 08 03  44194·190002
 1989 08 04  68193.699997
 1989 08 07  68194.360001
 1989 08 08  88196·559998
 1989 08 09  45195.990005
 1989 08 10  9195·330002
 1989 08 11  2194·970001
 1989 08 14  24193·809998
 1989 08 15  9194.220001
 1989 08 16  96194.910004
 1989 08 17  34194.179993
 1989 08 18  7194.589996
 1989 08 21  87192.880005
 1989 08 22  10191·979996
 1989 08 23  76193·039993
 1989 08 24  78194·789993
 1989 08 25  53197·610001
 1989 08 28  57197·130005
 1989 08 29  67197·000000
 1989 08 30  9197·080002
 1989 08 31  9197.770004
 1989 09 01  69198·160004
 1989 09 05  69198·750000
 1989 09 06  93196.710007
 1989 09 07  80196.919998
 1989 09 08  4195.789993
 1989 09 11  71195.850006
 1989 09 12  48196.589996
 1989 09 13  16195.759995
 1989 09 14  42194·139999
 1989 09 15  85193.440002
 1989 09 18  20194.729996
 1989 09 19  92195.679993
 1989 09 20  90195·500000
 1989 09 21  49195·119995
 1989 09 22  78195.389999
 1989 09 25  10194.360001
 1989 09 26  80194.580002
 1989 09 27  26194·020004
 1989 09 28  14195.100006
 1989 09 29  94195·669998
 1989 10 02  69197.100006
 1989 10 03  4198.380005
 1989 10 04  50200.289993
 1989 10 05  94201·229996
 1989 10 06  37201·610001
 1989 10 09  96202·220001
 1989 10 10  28202.270004
 1989 10 11  87201·139999
 1989 10 12  92200.589996
 1989 10 13  39189·229996
 1989 10 16  19185·330002
 1989 10 17  72189.720001
 1989 10 18  66191.190002
 1989 10 19  97192·720001
 1989 10 20  15194·520004
 1989 10 23  75194.089996
 1989 10 24  15189·710007
 1989 10 25  58192·649994
 1989 10 26  36190.320007
 1989 10 27  46188·089996
 1989 10 30  20188·479996
 1989 10 31  34188.710007
 1989 11 01  27191.279999
 1989 11 02  61189·800003
 1989 11 03  89190.110001
 1989 11 06  63187·529999
 1989 11 07  57186·789993
 1989 11 08  20188.580002
 1989 11 09  53189·330002
 1989 11 10  8189·820007
 1989 11 13  19190.410004
 1989 11 14  49190.059998
 1989 11 15  68190·080002
 1989 11 16  58190·949997
 1989 11 17  33191.429993
 1989 11 20  97190·550003
 1989 11 21  17190.050003
 1989 11 22  24190.990005
 1989 11 24  43192·100006
 1989 11 27  41193·160004
 1989 11 28  5193.429993
 1989 11 29  45192.929993
 1989 11 30  18193·059998
 1989 12 01  80194·039993
 1989 12 04  65196.130005
 1989 12 05  84195.899994
 1989 12 06  52195.119995
 1989 12 07  40194·210007
 1989 12 08  53194·889999
 1989 12 11  28194.100006
 1989 12 12  64194·899994
 1989 12 13  72196.320007
 1989 12 14  51195.490005
 1989 12 15  91193·449997
 1989 12 18  99191.050003
 1989 12 19  50189.740005
 1989 12 20  65190·720001
 1989 12 21  10191·179993
 1989 12 22  26192·300003
 1989 12 26  76193.460007
 1989 12 27  27193·660004
 1989 12 28  49194·729996
 1989 12 29  38195·720001
 1990 01 02 74196.570007
 1990 01 03 95199·679993
 1990 01 04 94197.300003
 1990 01 05 55196·500000
 1990 01 08 96196.119995
 1990 01 09 48195·500000
 1990 01 10 60192·779999
 1990 01 11 21194·029999
 1990 01 12 15189.779999
 1990 01 15 94188·039993
 1990 01 16 84186.330002
 1990 01 17 6188.160004
 1990 01 18 34186.869995
 1990 01 19 66188·710007
 1990 01 22 28184.860001
 1990 01 23 3183·809998
 1990 01 24 76181·039993
 1990 01 25 18181.970001
 1990 01 26 81179.710007
 1990 01 29 31179·550003
 1990 01 30 93178·149994
 1990 01 31 33179.419998
 1990 02 01 56181·970001
 1990 02 02 35182·300003
 1990 02 05 60183.850006
 1990 02 06 18182·869995
 1990 02 07 91182·160004
 1990 02 08 84184.949997
 1990 02 09 78185·220001
 1990 02 12 4184.059998
 1990 02 13 47182.979996
 1990 02 14 71184.179993
 1990 02 15 71184·669998
 1990 02 16 48185.279999
 1990 02 20 14182.070007
 1990 02 21 17181·029999
 1990 02 22 90181·839996
 1990 02 23 31179.979996
 1990 02 26 5180.880005
 1990 02 27 65182·830002
 1990 02 28 11183.770004
 1990 03 01 61184·460007
 1990 03 02 56185·339996
 1990 03 05 84186.000000
 1990 03 06 33186.020004
 1990 03 07 68187·460007
 1990 03 08 31187.750000
 1990 03 09 68187.880005
 1990 03 12 83187·610001
 1990 03 13 10187.250000
 1990 03 14 18187·009995
 1990 03 15 38187.919998
 1990 03 16 11188.470001
 1990 03 19 68188·889999
 1990 03 20 30189.809998
 1990 03 21 36189·220001
 1990 03 22 91186.110001
 1990 03 23 48187·070007
 1990 03 26 4187.910004
 1990 03 27 31187.820007
 1990 03 28 25189.410004
 1990 03 29 83188·949997
 1990 03 30 4188·149994
 1990 04 02 19187·250000
 1990 04 03 38188·389999
 1990 04 04 28189·350006
 1990 04 05 18189.320007
 1990 04 06 18188.490005
 1990 04 09 80188·800003
 1990 04 10 67189.080002
 1990 04 11 57189·580002
 1990 04 12 72189.889999
 1990 04 16 27191.139999
 1990 04 17 4190.110001
 1990 04 18 61189·050003
 1990 04 19 51187.679993
 1990 04 20 78185.580002
 1990 04 23 73183·630005
 1990 04 24 92183.440002
 1990 04 25 49183·690002
 1990 04 26 61183.910004
 1990 04 27 29182·820007
 1990 04 30 38182.279999
 1990 05 01 84183.759995
 1990 05 02 23184.490005
 1990 05 03 54185·610001
 1990 05 04 12186.089996
 1990 05 07 1187·559998
 1990 05 08 43188.570007
 1990 05 09 55188·889999
 1990 05 10 51189·759995
 1990 05 11 68190·389999
 1990 05 14 18194.449997
 1990 05 15 63195·059998
 1990 05 16 19194.559998
 1990 05 17 82195·630005
 1990 05 18 76195·149994
 1990 05 21 36195.850006
 1990 05 22 4197·300003
 1990 05 23 59197.779999
 1990 05 24 66198·350006
 1990 05 25 54196.720001
 1990 05 29 18196.820007
 1990 05 30 45199·339996
 1990 05 31 63199.440002
 1990 06 01 25199·839996
 1990 06 04 0200·720001
 1990 06 05 8202.509995
 1990 06 06 69201.990005
 1990 06 07 79200.669998
 1990 06 08 11198.679993
 1990 06 11 43198.610001
 1990 06 12 9200.339996
 1990 06 13 75202·139999
 1990 06 14 41200.740005
 1990 06 15 69200·300003
 1990 06 18 32198.139999
 1990 06 19 92197.649994
 1990 06 20 2198·039993
 1990 06 21 30198.220001
 1990 06 22 15197.399994
 1990 06 25 39195·520004
 1990 06 26 31195·369995
 1990 06 27 95195·020004
 1990 06 28 57196.860001
 1990 06 29 46198.080002
 1990 07 02 93198·240005
 1990 07 03 58199·110001
 1990 07 05 84196·960007
 1990 07 06 70196·800003
 1990 07 09 74198·470001
 1990 07 10 39197.660004
 1990 07 11 47197.639999
 1990 07 12 93199.729996
 1990 07 13 87202.110001
 1990 07 16 81203.070007
 1990 07 17 21201.809998
 1990 07 18 22200·520004
 1990 07 19 71199.570007
 1990 07 20 54199.639999
 1990 07 23 6193.750000
 1990 07 24 88194·059998
 1990 07 25 89195.809998
 1990 07 26 52195.539993
 1990 07 27 28194·610001
 1990 07 30 47193.699997
 1990 07 31 27194.990005
 1990 08 01 94194·869995
 1990 08 02 36192·580002
 1990 08 03 82185.990005
 1990 08 06 0182.970001
 1990 08 07 24182·660004
 1990 08 08 7183·750000
 1990 08 09 99185.600006
 1990 08 10 45183·979996
 1990 08 13 11182.910004
 1990 08 14 41185.410004
 1990 08 15 30186·470001
 1990 08 16 24182.809998
 1990 08 17 49178.360001
 1990 08 20 64179·529999
 1990 08 21 31174·750000
 1990 08 22 26173·539993
 1990 08 23 59167.880005
 1990 08 24 24167.899994
 1990 08 27 84170·520004
 1990 08 28 65175·559998
 1990 08 29 82175.919998
 1990 08 30 99174·699997
 1990 08 31 96174.100006
 1990 09 04 76175·110001
 1990 09 05 90176·210007
 1990 09 06 88175·270004
 1990 09 07 98175·449997
 1990 09 10 24176.279999
 1990 09 11 76175·619995
 1990 09 12 17175.630005
 1990 09 13 47174·770004
 1990 09 14 97172·990005
 1990 09 17 58173.089996
 1990 09 18 36172·589996
 1990 09 19 25173·520004
 1990 09 20 6170.500000
 1990 09 21 82169·100006
 1990 09 24 21166·300003
 1990 09 25 37166.610001
 1990 09 26 91166.050003
 1990 09 27 16163.639999
 1990 09 28 72161.889999
 1990 10 01 17167·110001
 1990 10 02 14171·789993
 1990 10 03 55169·830002
 1990 10 04 14168·600006
 1990 10 05 20167·190002
 1990 10 08 62169·839996
 1990 10 09 18166·440002
 1990 10 10 97163·440002
 1990 10 11 28160.660004
 1990 10 12 50160.970001
 1990 10 15 48161·860001
 1990 10 16 98162·410004
 1990 10 17 47162.199997
 1990 10 18 14162.740005
 1990 10 19 15166·399994
 1990 10 22 16168.789993
 1990 10 23 11169.710007
 1990 10 24 18169·009995
 1990 10 25 13168.479996
 1990 10 26 78165·869995
 1990 10 29 74163·809998
 1990 10 30 49163.020004
 1990 10 31 62164·520004
 1990 11 01 32164·199997
 1990 11 02 19166·720001
 1990 11 05 21169·300003
 1990 11 06 5169·490005
 1990 11 07 55166.660004
 1990 11 08 52166·479996
 1990 11 09 71167·529999
 1990 11 12 11170.639999
 1990 11 13 48172·960007
 1990 11 14 5173.070007
 1990 11 15 62172.789993
 1990 11 16 75172·169998
 1990 11 19 34173.220001
 1990 11 20 35172·240005
 1990 11 21 82170·759995
 1990 11 23 16172.009995
 1990 11 26 66170.210007
 1990 11 27 23172·360001
 1990 11 28 44173·529999
 1990 11 29 78172.399994
 1990 11 30 18172.520004
 1990 12 03 76175·970001
 1990 12 04 85176.270004
 1990 12 05 30178·089996
 1990 12 06 90179·779999
 1990 12 07 25178.679993
 1990 12 10 70178.660004
 1990 12 11 66178·389999
 1990 12 12 9178.770004
 1990 12 13 27180.000000
 1990 12 14 85178.110001
 1990 12 17 5177.600006
 1990 12 18 24178·220001
 1990 12 19 65180.250000
 1990 12 20 44179.119995
 1990 12 21 92180.809998
 1990 12 24 10180·300003
 1990 12 26 43180·589996
 1990 12 27 84179·929993
 1990 12 28 96179·339996
 1990 12 31 69179.380005
 1991 01 02  95178·979996
 1991 01 03  68176·630005
 1991 01 04  10175.210007
 1991 01 07  26173·199997
 1991 01 08  77172·360001
 1991 01 09  84170.970001
 1991 01 10  54171·169998
 1991 01 11  30172·369995
 1991 01 14  70169·820007
 1991 01 15  46171·070007
 1991 01 16  72171·720001
 1991 01 17  58173·619995
 1991 01 18  81179·259995
 1991 01 21  90179.990005
 1991 01 22  34179·860001
 1991 01 23  10179·940002
 1991 01 24  41181.210007
 1991 01 25  80183·699997
 1991 01 28  33184.490005
 1991 01 29  10183.960007
 1991 01 30  8184.839996
 1991 01 31  4187·570007
 1991 02 01  88188·000000
 1991 02 04  11189·350006
 1991 02 05  63192·080002
 1991 02 06  75193·429993
 1991 02 07  44196·330002
 1991 02 08  86196.479996
 1991 02 11  12198·130005
 1991 02 12  30201·529999
 1991 02 13  69201·119995
 1991 02 14  36200·380005
 1991 02 15  88201·029999
 1991 02 19  32202·559998
 1991 02 20  59201·160004
 1991 02 21  88201.259995
 1991 02 22  46201·149994
 1991 02 25  70201·759995
 1991 02 26  31200.179993
 1991 02 27  90200·500000
 1991 02 28  69202·279999
 1991 03 01  56201.350006
 1991 03 04  31204.250000
 1991 03 05  19204·550003
 1991 03 06  63207·850006
 1991 03 07  28207·940002
 1991 03 08  27207.649994
 1991 03 11  75206·339996
 1991 03 12  59204·630005
 1991 03 13  49204·789993
 1991 03 14  14206·050003
 1991 03 15  83205·149994
 1991 03 18  16204.679993
 1991 03 19  6203.199997
 1991 03 20  10202.770004
 1991 03 21  93203·289993
 1991 03 22  13202·830002
 1991 03 25  14203.720001
 1991 03 26  60205.050003
 1991 03 27  82208·229996
 1991 03 28  58208.179993
 1991 04 01  9206·130005
 1991 04 02  33206·600006
 1991 04 03  49210·729996
 1991 04 04  82209.970001
 1991 04 05  55208.690002
 1991 04 08  22208.839996
 1991 04 09  21208·000000
 1991 04 10  42207·000000
 1991 04 11  39207·889999
 1991 04 12  48210·039993
 1991 04 15  46210·869995
 1991 04 16  20211·389999
 1991 04 17  74215.309998
 1991 04 18  55215·779999
 1991 04 19  1213.479996
 1991 04 22  22211.309998
 1991 04 23  99211.009995
 1991 04 24  10211.270004
 1991 04 25  86210·559998
 1991 04 26  80209.539993
 1991 04 29  75207.800003
 1991 04 30  10207.080002
 1991 05 01  26208·240005
 1991 05 02  50210.919998
 1991 05 03  92210·529999
 1991 05 06  72209·979996
 1991 05 07  72209.779999
 1991 05 08  15209·240005
 1991 05 09  61210·300003
 1991 05 10  40209.000000
 1991 05 13  99208·520004
 1991 05 14  80206.500000
 1991 05 15  21203.500000
 1991 05 16  85204·750000
 1991 05 17  8205·350006
 1991 05 20  78206·110001
 1991 05 21  35206.639999
 1991 05 22  0207.910004
 1991 05 23  24207·759995
 1991 05 24  65208.449997
 1991 05 28  91209·649994
 1991 05 29  5211.750000
 1991 05 30  97212·449997
 1991 05 31  23213.869995
 1991 06 03  1214·889999
 1991 06 04  42213·990005
 1991 06 05  3213.970001
 1991 06 06  58213.160004
 1991 06 07  3210.880005
 1991 06 10  83210·440002
 1991 06 11  42210.690002
 1991 06 12  2208.429993
 1991 06 13  60209.149994
 1991 06 14  20209.919998
 1991 06 17  40211·300003
 1991 06 18  12210.220001
 1991 06 19  60208·119995
 1991 06 20  73207·820007
 1991 06 21  46208.619995
 1991 06 24  69205·850006
 1991 06 25  17205.110001
 1991 06 26  85204.369995
 1991 06 27  37205.809998
 1991 06 28  80204·289993
 1991 07 01  67205·919998
 1991 07 02  27208.729996
 1991 07 03  13206·419998
 1991 07 05  76206·449997
 1991 07 08  74205·839996
 1991 07 09  93208·389999
 1991 07 10  98208.500000
 1991 07 11  15208·669998
 1991 07 12  26208·889999
 1991 07 15  0211.000000
 1991 07 16  44211.630005
 1991 07 17  77211.690002
 1991 07 18  35211·729996
 1991 07 19  95212.990005
 1991 07 22  26211·990005
 1991 07 23  71210·649994
 1991 07 24  40209.940002
 1991 07 25  45209.889999
 1991 07 26  44210·789993
 1991 07 29  26211·160004
 1991 07 30  3212·490005
 1991 07 31  44214·190002
 1991 08 01  24214·520004
 1991 08 02  0214.529999
 1991 08 05  12213.690002
 1991 08 06  13213.449997
 1991 08 07  16216·330002
 1991 08 08  74215.720001
 1991 08 09  81215·229996
 1991 08 12  95214·660004
 1991 08 13  96215·710007
 1991 08 14  56216·669998
 1991 08 15  46216·750000
 1991 08 16  59213.559998
 1991 08 19  63207·990005
 1991 08 20  76209.860001
 1991 08 21  71211·389999
 1991 08 22  0217·149994
 1991 08 23  43217.410004
 1991 08 26  92218.440002
 1991 08 27  44218·020004
 1991 08 28  36218·699997
 1991 08 29  87219·970001
 1991 08 30  84219.199997
 1991 09 03  78218.399994
 1991 09 04  11216·639999
 1991 09 05  70216.410004
 1991 09 06  60215.839996
 1991 09 09  10216.029999
 1991 09 10  96213.770004
 1991 09 11  92213.690002
 1991 09 12  52214·539993
 1991 09 13  4213·710007
 1991 09 16  83213.679993
 1991 09 17  80214.589996
 1991 09 18  15214·330002
 1991 09 19  47215·550003
 1991 09 20  93216·160004
 1991 09 23  82215·770004
 1991 09 24  32215·169998
 1991 09 25  53216.070007
 1991 09 26  69215.610001
 1991 09 27  75215.479996
 1991 09 30  9215.110001
 1991 10 01  58217·070007
 1991 10 02  80216.940002
 1991 10 03  59215.179993
 1991 10 04  78213.690002
 1991 10 07  27212.309998
 1991 10 08  21212·410004
 1991 10 09  59211.149994
 1991 10 10  96210·860001
 1991 10 11  46213.500000
 1991 10 14  10213.500000
 1991 10 15  26216·130005
 1991 10 16  43218·589996
 1991 10 17  29218.789993
 1991 10 18  92219·539993
 1991 10 21  35218·050003
 1991 10 22  27217·470001
 1991 10 23  14216·940002
 1991 10 24  37215·240005
 1991 10 25  86214·770004
 1991 10 28  80215·309998
 1991 10 29  64216.919998
 1991 10 30  37219·199997
 1991 10 31  5219.789993
 1991 11 01  58219·070007
 1991 11 04  66217·970001
 1991 11 05  12218.089996
 1991 11 06  43217·839996
 1991 11 07  42218.940002
 1991 11 08  33220·529999
 1991 11 11  7220·559998
 1991 11 12  75221·119995
 1991 11 13  40221·630005
 1991 11 14  3222.539993
 1991 11 15  91215.279999
 1991 11 18  0213·610001
 1991 11 19  82210.649994
 1991 11 20  40212.479996
 1991 11 21  57212·339996
 1991 11 22  45210·960007
 1991 11 25  26210.449997
 1991 11 26  31209.360001
 1991 11 27  24211·440002
 1991 11 29  60210.809998
 1991 12 02  54209·169998
 1991 12 03  89213.699997
 1991 12 04  38213·039993
 1991 12 05  20212.320007
 1991 12 06  71211.690002
 1991 12 09  51212·809998
 1991 12 10  67212.179993
 1991 12 11  25211·149994
 1991 12 12  10212.520004
 1991 12 13  81214.580002
 1991 12 16  5216.190002
 1991 12 17  2215·309998
 1991 12 18  27214.419998
 1991 12 19  67214·059998
 1991 12 20  71214.940002
 1991 12 23  0217·169998
 1991 12 24  4222·360001
 1991 12 26  21223·940002
 1991 12 27  10227·220001
 1991 12 30  95228·429993
 1991 12 31  47232·029999
 1992 01 02 82231·089996
 1992 01 03 91233·899994
 1992 01 06 87234·699997
 1992 01 07 88234.100006
 1992 01 08 12234·240005
 1992 01 09 7235.600006
 1992 01 10 2234·020004
 1992 01 13 84234·020004
 1992 01 14 99234.490005
 1992 01 15 78237·199997
 1992 01 16 90235.759995
 1992 01 17 16235·839996
 1992 01 20 56235.570007
 1992 01 21 48232.539993
 1992 01 22 26233.130005
 1992 01 23 92234.809998
 1992 01 24 21234.770004
 1992 01 27 87234·919998
 1992 01 28 11234·970001
 1992 01 29 42232.410004
 1992 01 30 57232·309998
 1992 01 31 87232·339996
 1992 02 03 69231.789993
 1992 02 04 23232·830002
 1992 02 05 52235.220001
 1992 02 06 70234·779999
 1992 02 07 53232·800003
 1992 02 10 17234·259995
 1992 02 11 18234.800003
 1992 02 12 77235.380005
 1992 02 13 36234.940002
 1992 02 14 31234.470001
 1992 02 18 94231·960007
 1992 02 19 80231·539993
 1992 02 20 20232.360001
 1992 02 21 96233.350006
 1992 02 24 42233·320007
 1992 02 25 71231.809998
 1992 02 26 30233.110001
 1992 02 27 69235·279999
 1992 02 28 50234·380005
 1992 03 02 71234·300003
 1992 03 03 15234.630005
 1992 03 04 31233.210007
 1992 03 05 32230·800003
 1992 03 06 23229·600006
 1992 03 09 52229.919998
 1992 03 10 90230·350006
 1992 03 11 24229·270004
 1992 03 12 96228.740005
 1992 03 13 41229.710007
 1992 03 16 76229.600006
 1992 03 17 91230·960007
 1992 03 18 84232.139999
 1992 03 19 8232.580002
 1992 03 20 46232·339996
 1992 03 23 20232.479996
 1992 03 24 7231.750000
 1992 03 25 1231·710007
 1992 03 26 83231·169998
 1992 03 27 23228·789993
 1992 03 30 9228.699997
 1992 03 31 98228·240005
 1992 04 01 92227.470001
 1992 04 02 39226·479996
 1992 04 03 59225.679993
 1992 04 06 99227.190002
 1992 04 07 6225.089996
 1992 04 08 30221.639999
 1992 04 09 51222.860001
 1992 04 10 28226·419998
 1992 04 13 80228·110001
 1992 04 14 85229.320007
 1992 04 15 3233·520004
 1992 04 16 37232·940002
 1992 04 20 98229.630005
 1992 04 21 16229·470001
 1992 04 22 62230·029999
 1992 04 23 0229.000000
 1992 04 24 64229·899994
 1992 04 27 61229.199997
 1992 04 28 94228·220001
 1992 04 29 18229.550003
 1992 04 30 12231·440002
 1992 05 01 83230.960007
 1992 05 04 96232.199997
 1992 05 05 16234·070007
 1992 05 06 96234.720001
 1992 05 07 71234.160004
 1992 05 08 84233·669998
 1992 05 11 46234.369995
 1992 05 12 0233.809998
 1992 05 13 36234·309998
 1992 05 14 5231.899994
 1992 05 15 81231.130005
 1992 05 18 30231·210007
 1992 05 19 17232·160004
 1992 05 20 27233.809998
 1992 05 21 23232·059998
 1992 05 22 18232·600006
 1992 05 26 76231·039993
 1992 05 27 44231·479996
 1992 05 28 97231.789993
 1992 05 29 19234·070007
 1992 06 01 2232.690002
 1992 06 02 75233.399994
 1992 06 03 54233·119995
 1992 06 04 16232·990005
 1992 06 05 8231·830002
 1992 06 08 65232·229996
 1992 06 09 68230.320007
 1992 06 10 16229.000000
 1992 06 11 31228·479996
 1992 06 12 82229.830002
 1992 06 15 40229·490005
 1992 06 16 49229·339996
 1992 06 17 34225·839996
 1992 06 18 21224·839996
 1992 06 19 96225·119995
 1992 06 22 73224.389999
 1992 06 23 5226.119995
 1992 06 24 1226·259995
 1992 06 25 85225·500000
 1992 06 26 70225.479996
 1992 06 29 57226.190002
 1992 06 30 66229·089996
 1992 07 01 84229·240005
 1992 07 02 45230.460007
 1992 07 06 28230.429993
 1992 07 07 85229·470001
 1992 07 08 93228·639999
 1992 07 09 31230.139999
 1992 07 10 81232.190002
 1992 07 13 52232.589996
 1992 07 14 37233·020004
 1992 07 15 85233·990005
 1992 07 16 3233.139999
 1992 07 17 87232.009995
 1992 07 20 66230·669998
 1992 07 21 87232·179993
 1992 07 22 8230·550003
 1992 07 23 33230·570007
 1992 07 24 56230·589996
 1992 07 27 44231·360001
 1992 07 28 34231.570007
 1992 07 29 60234·729996
 1992 07 30 8236·889999
 1992 07 31 89237·500000
 1992 08 03 42237.830002
 1992 08 04 62238.059998
 1992 08 05 46237.199997
 1992 08 06 78236·259995
 1992 08 07 22235.539993
 1992 08 10 57234.789993
 1992 08 11 21234.320007
 1992 08 12 91234·369995
 1992 08 13 86234.330002
 1992 08 14 91234·910004
 1992 08 17 9235·860001
 1992 08 18 37235.949997
 1992 08 19 73235.050003
 1992 08 20 32234.350006
 1992 08 21 9232.580002
 1992 08 24 47230·320007
 1992 08 25 44229·179993
 1992 08 26 75230.350006
 1992 08 27 48231.869995
 1992 08 28 77232.210007
 1992 08 31 87232·339996
 1992 09 01 38232.190002
 1992 09 02 75233·320007
 1992 09 03 9234·720001
 1992 09 04 17234·320007
 1992 09 08 65232.970001
 1992 09 09 66233·029999
 1992 09 10 50234·020004
 1992 09 11 70235.779999
 1992 09 14 27236·050003
 1992 09 15 21236.449997
 1992 09 16 31235.210007
 1992 09 17 9236·240005
 1992 09 18 16236·410004
 1992 09 21 67236.929993
 1992 09 22 9234·910004
 1992 09 23 23234·199997
 1992 09 24 53234·960007
 1992 09 25 52232·350006
 1992 09 28 65232·399994
 1992 09 29 24233·350006
 1992 09 30 81234.179993
 1992 10 01 53233.789993
 1992 10 02 6231.020004
 1992 10 05 50223·509995
 1992 10 06 69228·160004
 1992 10 07 70227.979996
 1992 10 08 65228.130005
 1992 10 09 64227.339996
 1992 10 12 12227.470001
 1992 10 13 29229.649994
 1992 10 14 97230.259995
 1992 10 15 55230.020004
 1992 10 16 28230.279999
 1992 10 19 79231.880005
 1992 10 20 84234·190002
 1992 10 21 34234·250000
 1992 10 22 62233·619995
 1992 10 23 96233.990005
 1992 10 26 32234.039993
 1992 10 27 39235·559998
 1992 10 28 83235.820007
 1992 10 29 81237.250000
 1992 10 30 74236.860001
 1992 11 02 34236.820007
 1992 11 03 85237.149994
 1992 11 04 58236·199997
 1992 11 05 66235·889999
 1992 11 06 7236.899994
 1992 11 09 88236.929993
 1992 11 10 79237.919998
 1992 11 11 90238·410004
 1992 11 12 70240·309998
 1992 11 13 35240·009995
 1992 11 16 19239·740005
 1992 11 17 52238·610001
 1992 11 18 61238.960007
 1992 11 19 95240.910004
 1992 11 20 78241·479996
 1992 11 23 84242·169998
 1992 11 24 44242·259995
 1992 11 25 63243.800003
 1992 11 27 81244.779999
 1992 11 30 43244·960007
 1992 12 01 5244.949997
 1992 12 02 58244.020004
 1992 12 03 79244·110001
 1992 12 04 10245·479996
 1992 12 07 58246.699997
 1992 12 08 23248·070007
 1992 12 09 47247·589996
 1992 12 10 92246.750000
 1992 12 11 42247.009995
 1992 12 14 29246·789993
 1992 12 15 86246.070007
 1992 12 16 20245.380005
 1992 12 17 18245·690002
 1992 12 18 69247·860001
 1992 12 21 21250·039993
 1992 12 22 51249.509995
 1992 12 23 74250.059998
 1992 12 24 62250·059998
 1992 12 28 2249·270004
 1992 12 29 68249·899994
 1992 12 30 24249·729996
 1992 12 31 53249.800003
 1993 01 04  5248.940002
 1993 01 05  75248.220001
 1993 01 06  5247.830002
 1993 01 07  11246.649994
 1993 01 08  30244·860001
 1993 01 11  6246·070007
 1993 01 12  81245.830002
 1993 01 13  29246·649994
 1993 01 14  3248.470001
 1993 01 15  16250.199997
 1993 01 18  39250·520004
 1993 01 19  27250.059998
 1993 01 20  74249.580002
 1993 01 21  88249.149994
 1993 01 22  92250.750000
 1993 01 25  49251·149994
 1993 01 26  18252.839996
 1993 01 27  28251·059998
 1993 01 28  77251·100006
 1993 01 29  64251·050003
 1993 02 01  36252·050003
 1993 02 02  67253.330002
 1993 02 03  59254.320007
 1993 02 04  67256.839996
 1993 02 05  54256.500000
 1993 02 08  63256.769989
 1993 02 09  24254.869995
 1993 02 10  76254·899994
 1993 02 11  20255.809998
 1993 02 12  97254·949997
 1993 02 16  86248·089996
 1993 02 17  36246.410004
 1993 02 18  12244·960007
 1993 02 19  75246.720001
 1993 02 22  83247·080002
 1993 02 23  16246.529999
 1993 02 24  29247·750000
 1993 02 25  29250.949997
 1993 02 26  77251·669998
 1993 03 01  9252·210007
 1993 03 02  97252.050003
 1993 03 03  17255·449997
 1993 03 04  56255.130005
 1993 03 05  35254.699997
 1993 03 08  65254.970001
 1993 03 09  18258·790009
 1993 03 10  33258.700012
 1993 03 11  39259·410004
 1993 03 12  11256·019989
 1993 03 15  41257.600006
 1993 03 16  46258·179993
 1993 03 17  89256·279999
 1993 03 18  33256.489990
 1993 03 19  17257·029999
 1993 03 22  59254·839996
 1993 03 23  80255.899994
 1993 03 24  57254.589996
 1993 03 25  2255·550003
 1993 03 26  58256.059998
 1993 03 29  30256·109985
 1993 03 30  34257·089996
 1993 03 31  78258.350006
 1993 04 01  57257.410004
 1993 04 02  83252.259995
 1993 04 05  40251·970001
 1993 04 06  52251.399994
 1993 04 07  93251·850006
 1993 04 08  10251·660004
 1993 04 12  73252.440002
 1993 04 13  55255.800003
 1993 04 14  30256·329987
 1993 04 15  4255.199997
 1993 04 16  61255.779999
 1993 04 19  44254.729996
 1993 04 20  56252.429993
 1993 04 21  84253·100006
 1993 04 22  52251.440002
 1993 04 23  1249.809998
 1993 04 26  83247·029999
 1993 04 27  94247.220001
 1993 04 28  24249·350006
 1993 04 29  32248.850006
 1993 04 30  48250·529999
 1993 05 03  3250.669998
 1993 05 04  75252·940002
 1993 05 05  68253.979996
 1993 05 06  16253·759995
 1993 05 07  7253.130005
 1993 05 10  32253·470001
 1993 05 11  68253.300003
 1993 05 12  74253.960007
 1993 05 13  22251·669998
 1993 05 14  44251.070007
 1993 05 17  11250·729996
 1993 05 18  35250.919998
 1993 05 19  95250·360001
 1993 05 20  88255.889999
 1993 05 21  6254·949997
 1993 05 24  37254·970001
 1993 05 25  94256.130005
 1993 05 26  63256·829987
 1993 05 27  82258.399994
 1993 05 28  42256·390015
 1993 06 01  13257·910004
 1993 06 02  95259·160004
 1993 06 03  98258.480011
 1993 06 04  39257.200012
 1993 06 07  71255·899994
 1993 06 08  35254.039993
 1993 06 09  35254.130005
 1993 06 10  40253·929993
 1993 06 11  13254.509995
 1993 06 14  57255.610001
 1993 06 15  99255.360001
 1993 06 16  84254.289993
 1993 06 17  7255.830002
 1993 06 18  63254.100006
 1993 06 21  22254·110001
 1993 06 22  33254.740005
 1993 06 23  48253.960007
 1993 06 24  77253·630005
 1993 06 25  60255·729996
 1993 06 28  74256·510010
 1993 06 29  55258.299988
 1993 06 30  50258·760010
 1993 07 01  96258.109985
 1993 07 02  22256.540009
 1993 07 06  71254.929993
 1993 07 07  57254·770004
 1993 07 08  36255·360001
 1993 07 09  14257.480011
 1993 07 12  67258·070007
 1993 07 13  99258.489990
 1993 07 14  12258·489990
 1993 07 15  12258·239990
 1993 07 16  37257·140015
 1993 07 19  1256.440002
 1993 07 20  79255·899994
 1993 07 21  6256·839996
 1993 07 22  98255.619995
 1993 07 23  13255.940002
 1993 07 26  21257.250000
 1993 07 27  6257·380005
 1993 07 28  96257.350006
 1993 07 29  12257·799988
 1993 07 30  43257·700012
 1993 08 02  52258·649994
 1993 08 03  0258.450012
 1993 08 04  96258.579987
 1993 08 05  77258·339996
 1993 08 06  7258·769989
 1993 08 09  4259·100006
 1993 08 10  93259.600006
 1993 08 11  80259.890015
 1993 08 12  57258·760010
 1993 08 13  26259.440002
 1993 08 16  51259·940002
 1993 08 17  33261.059998
 1993 08 18  17261.970001
 1993 08 19  12263.000000
 1993 08 20  47262.619995
 1993 08 23  44262.510010
 1993 08 24  24262.959991
 1993 08 25  30265.109985
 1993 08 26  80264·670013
 1993 08 27  43265·000000
 1993 08 30  41265.559998
 1993 08 31  75266.190002
 1993 09 01  77266·720001
 1993 09 02  88266·829987
 1993 09 03  55266.250000
 1993 09 07  65264·920013
 1993 09 08  87262.010010
 1993 09 09  59262.869995
 1993 09 10  80264.339996
 1993 09 13  44266.570007
 1993 09 14  87264·480011
 1993 09 15  64263.690002
 1993 09 16  54265·329987
 1993 09 17  83264.359985
 1993 09 20  76263.570007
 1993 09 21  34260·609985
 1993 09 22  39262.149994
 1993 09 23  74264.290009
 1993 09 24  79265.149994
 1993 09 27  27265.540009
 1993 09 28  24267·359985
 1993 09 29  38267·049988
 1993 09 30  48266·529999
 1993 10 01  23266.609985
 1993 10 04  21267.339996
 1993 10 05  17266.760010
 1993 10 06  57267·179993
 1993 10 07  29266.420013
 1993 10 08  67265.089996
 1993 10 11  83267.109985
 1993 10 12  7267·380005
 1993 10 13  76267·929993
 1993 10 14  27268.450012
 1993 10 15  27271·070007
 1993 10 18  24271.200012
 1993 10 19  23268·720001
 1993 10 20  88268.250000
 1993 10 21  71268.130005
 1993 10 22  57268.010010
 1993 10 25  49267·049988
 1993 10 26  63266.980011
 1993 10 27  57267·519989
 1993 10 28  83268·369995
 1993 10 29  62269.779999
 1993 11 01  89270·209991
 1993 11 02  55269·559998
 1993 11 03  0266.470001
 1993 11 04  94263.519989
 1993 11 05  30261.630005
 1993 11 08  59264.549988
 1993 11 09  36265·429993
 1993 11 10  0265·410004
 1993 11 11  73267·170013
 1993 11 12  88267·290009
 1993 11 15  40267.179993
 1993 11 16  64266.750000
 1993 11 17  32266.320007
 1993 11 18  87265.390015
 1993 11 19  88264·410004
 1993 11 22  90262.100006
 1993 11 23  44262.700012
 1993 11 24  24264·279999
 1993 11 26  80265·440002
 1993 11 29  12265.630005
 1993 11 30  72264·899994
 1993 12 01  94265·420013
 1993 12 02  41265·940002
 1993 12 03  85266·809998
 1993 12 06  4267.649994
 1993 12 07  16268·269989
 1993 12 08  23268.209991
 1993 12 09  91267.339996
 1993 12 10  53266·549988
 1993 12 13  34266.440002
 1993 12 14  99266·130005
 1993 12 15  37265.750000
 1993 12 16  57265.750000
 1993 12 17  16266·510010
 1993 12 20  71267·940002
 1993 12 21  55267.059998
 1993 12 22  79267·470001
 1993 12 23  58268.549988
 1993 12 27  64268·910004
 1993 12 28  1270·130005
 1993 12 29  6270·839996
 1993 12 30  78270.209991
 1993 12 31  29270.130005
 1994 01 03 56268·579987
 1994 01 04 52268.630005
 1994 01 05 21269·089996
 1994 01 06 40269.640015
 1994 01 07 29269.709991
 1994 01 10 54271.079987
 1994 01 11 55272·899994
 1994 01 12 99272·329987
 1994 01 13 49272.440002
 1994 01 14 75272·839996
 1994 01 17 76273·089996
 1994 01 18 30273·369995
 1994 01 19 74272.609985
 1994 01 20 4273·209991
 1994 01 21 1273.540009
 1994 01 24 84272.350006
 1994 01 25 85271·480011
 1994 01 26 52271.769989
 1994 01 27 75273·119995
 1994 01 28 36275·380005
 1994 01 31 89276·549988
 1994 02 01 59276·910004
 1994 02 02 67277.149994
 1994 02 03 87276.739990
 1994 02 04 18271·200012
 1994 02 07 86270·040009
 1994 02 08 72271.380005
 1994 02 09 63272·339996
 1994 02 10 28271·579987
 1994 02 11 22270.399994
 1994 02 14 8271.500000
 1994 02 15 13272·029999
 1994 02 16 1272.970001
 1994 02 17 80271·420013
 1994 02 18 20269.950012
 1994 02 22 13270.519989
 1994 02 23 44271.570007
 1994 02 24 97268·709991
 1994 02 25 76268.709991
 1994 02 28 63269.730011
 1994 03 01 88267.940002
 1994 03 02 36265.369995
 1994 03 03 72267·970001
 1994 03 04 89267.970001
 1994 03 07 90269.359985
 1994 03 08 86269·760010
 1994 03 09 25268.920013
 1994 03 10 41268.269989
 1994 03 11 31268·369995
 1994 03 14 59270.320007
 1994 03 15 81270·640015
 1994 03 16 94270·609985
 1994 03 17 18272·390015
 1994 03 18 93272.170013
 1994 03 21 8271.679993
 1994 03 22 49271·910004
 1994 03 23 83272.299988
 1994 03 24 51268.760010
 1994 03 25 0267.869995
 1994 03 28 32264.859985
 1994 03 29 83262·290009
 1994 03 30 21258·299988
 1994 03 31 77253.229996
 1994 04 04 92252.600006
 1994 04 05 98254·160004
 1994 04 06 16258·450012
 1994 04 07 83259.220001
 1994 04 08 6258.619995
 1994 04 11 36259·339996
 1994 04 12 73258.929993
 1994 04 13 86256.230011
 1994 04 14 73256·369995
 1994 04 15 29257·899994
 1994 04 18 56255.570007
 1994 04 19 82253·809998
 1994 04 20 18253.720001
 1994 04 21 33254·850006
 1994 04 22 52258·100006
 1994 04 25 89258·410004
 1994 04 26 93260.209991
 1994 04 28 29258·950012
 1994 04 29 74258·899994
 1994 05 02 51259.940002
 1994 05 03 73261·010010
 1994 05 04 24260.779999
 1994 05 05 61261.209991
 1994 05 06 37257.929993
 1994 05 09 57255·399994
 1994 05 10 50255.600006
 1994 05 11 75254·240005
 1994 05 12 43254·600006
 1994 05 13 72254.389999
 1994 05 16 64255·320007
 1994 05 17 3254.880005
 1994 05 18 85257.859985
 1994 05 19 68260.559998
 1994 05 20 47261.410004
 1994 05 23 60260·070007
 1994 05 24 10260.820007
 1994 05 25 20260·619995
 1994 05 26 6262·429993
 1994 05 27 82261·899994
 1994 05 31 86262.260010
 1994 06 01 28261.720001
 1994 06 02 72263·640015
 1994 06 03 33263·329987
 1994 06 06 7265·019989
 1994 06 07 19264.299988
 1994 06 08 2262.679993
 1994 06 09 1262.660004
 1994 06 10 92263.329987
 1994 06 13 41263·510010
 1994 06 14 78264·350006
 1994 06 15 98264.799988
 1994 06 16 85264.600006
 1994 06 17 72263.779999
 1994 06 20 7261.130005
 1994 06 21 62258.000000
 1994 06 22 57258.950012
 1994 06 23 11257·660004
 1994 06 24 19253.880005
 1994 06 27 56252.490005
 1994 06 28 0254·270004
 1994 06 29 83255·690002
 1994 06 30 72254.770004
 1994 07 01 69254·830002
 1994 07 05 33255·639999
 1994 07 06 39254·979996
 1994 07 07 48256.049988
 1994 07 08 12256.309998
 1994 07 11 2255.729996
 1994 07 12 54255.529999
 1994 07 13 52257·130005
 1994 07 14 25258·170013
 1994 07 15 75259.940002
 1994 07 18 29260·529999
 1994 07 19 17260·709991
 1994 07 20 69258.739990
 1994 07 21 46258·799988
 1994 07 22 90259·529999
 1994 07 25 99259·779999
 1994 07 26 33259·739990
 1994 07 27 35258·790009
 1994 07 28 85259.269989
 1994 07 29 80260·149994
 1994 08 01 29260·230011
 1994 08 02 85263.660004
 1994 08 03 92263.609985
 1994 08 04 67262·890015
 1994 08 05 96261·540009
 1994 08 08 65262.049988
 1994 08 09 10262·160004
 1994 08 10 90262.779999
 1994 08 11 96262.609985
 1994 08 12 71263·540009
 1994 08 15 64264.750000
 1994 08 16 8264.299988
 1994 08 17 18266·660004
 1994 08 18 21265.709991
 1994 08 19 6265.410004
 1994 08 22 1265.350006
 1994 08 23 73265.910004
 1994 08 24 58267·290009
 1994 08 25 10268.929993
 1994 08 26 75269·179993
 1994 08 29 1272.100006
 1994 08 30 53272·029999
 1994 08 31 76272·730011
 1994 09 01 64271.170013
 1994 09 02 63270·660004
 1994 09 06 0270.029999
 1994 09 07 31270·320007
 1994 09 08 23270.790009
 1994 09 09 48268·640015
 1994 09 12 17268.160004
 1994 09 13 25268·220001
 1994 09 14 34268.630005
 1994 09 15 69269.709991
 1994 09 16 48270·649994
 1994 09 19 33271·070007
 1994 09 20 3267.179993
 1994 09 21 63264.359985
 1994 09 22 64265·450012
 1994 09 23 55264·429993
 1994 09 26 63264·200012
 1994 09 27 94264.750000
 1994 09 28 57265.679993
 1994 09 29 16265·739990
 1994 09 30 70266·049988
 1994 10 03 50265.559998
 1994 10 04 47261·850006
 1994 10 05 68258.970001
 1994 10 06 5260·450012
 1994 10 07 42260.559998
 1994 10 10 79262·170013
 1994 10 11 86264.269989
 1994 10 12 76267·339996
 1994 10 13 10267·739990
 1994 10 14 21267·869995
 1994 10 17 69268·660004
 1994 10 18 13267.859985
 1994 10 19 15267·670013
 1994 10 20 68267.200012
 1994 10 21 44266.250000
 1994 10 24 74264.730011
 1994 10 25 47263·369995
 1994 10 26 38264·730011
 1994 10 27 60265.480011
 1994 10 28 40267·239990
 1994 10 31 17270·679993
 1994 11 01 76268·290009
 1994 11 02 94267·690002
 1994 11 03 17267.929993
 1994 11 04 64265.950012
 1994 11 07 51265·380005
 1994 11 08 45265.940002
 1994 11 09 38266.410004
 1994 11 10 51266.119995
 1994 11 11 57264.839996
 1994 11 14 39265·250000
 1994 11 15 59265.910004
 1994 11 16 65266·420013
 1994 11 17 14264.730011
 1994 11 18 26263·950012
 1994 11 21 62262.260010
 1994 11 22 19257·730011
 1994 11 23 64254·610001
 1994 11 25 82257·519989
 1994 11 28 53258.519989
 1994 11 29 52259.089996
 1994 11 30 79259·920013
 1994 12 01 8256.950012
 1994 12 02 64256·920013
 1994 12 05 26259·059998
 1994 12 06 51258.040009
 1994 12 07 27257·410004
 1994 12 08 51253·970001
 1994 12 09 28252.809998
 1994 12 12 99254.070007
 1994 12 13 91255·979996
 1994 12 14 97256·540009
 1994 12 15 73259.260010
 1994 12 16 69260.190002
 1994 12 19 76260·440002
 1994 12 20 8260·359985
 1994 12 21 98260.839996
 1994 12 22 28262.290009
 1994 12 23 81262·390015
 1994 12 27 15262·869995
 1994 12 28 65262·450012
 1994 12 29 72263.160004
 1994 12 30 33263.170013
 1995 01 03  75262.029999
 1995 01 04  63262.170013
 1995 01 05  19263.410004
 1995 01 06  80263.239990
 1995 01 09  70263·690002
 1995 01 10  4264.179993
 1995 01 11  14263·040009
 1995 01 12  0263.940002
 1995 01 13  7264.500000
 1995 01 16  27266.880005
 1995 01 17  25268·510010
 1995 01 18  92268.450012
 1995 01 19  17267.559998
 1995 01 20  94265·859985
 1995 01 23  48264·359985
 1995 01 24  81266.450012
 1995 01 25  56266·049988
 1995 01 26  93267.079987
 1995 01 27  0267.730011
 1995 01 30  18267·250000
 1995 01 31  7267·500000
 1995 02 01  38268·480011
 1995 02 02  26268·839996
 1995 02 03  79270.350006
 1995 02 06  75273·760010
 1995 02 07  65274.750000
 1995 02 08  95275·119995
 1995 02 09  63275·040009
 1995 02 10  94274·970001
 1995 02 13  38275.760010
 1995 02 14  2275.510010
 1995 02 15  97276.000000
 1995 02 16  18276·660004
 1995 02 17  45275·809998
 1995 02 21  65275.700012
 1995 02 22  30275·779999
 1995 02 23  31277·049988
 1995 02 24  98277.649994
 1995 02 27  28276.350006
 1995 02 28  38276.589996
 1995 03 01  38277.619995
 1995 03 02  36276.559998
 1995 03 03  62276.609985
 1995 03 06  21275·709991
 1995 03 07  71274.429993
 1995 03 08  21275·200012
 1995 03 09  59275.559998
 1995 03 10  6276·149994
 1995 03 13  88279·339996
 1995 03 14  42279.720001
 1995 03 15  39280.109985
 1995 03 16  41280.769989
 1995 03 17  68282·029999
 1995 03 20  10282.130005
 1995 03 21  47281.600006
 1995 03 22  2281.339996
 1995 03 23  20281·630005
 1995 03 24  65282·459991
 1995 03 27  51285·209991
 1995 03 28  91285.869995
 1995 03 29  74285.450012
 1995 03 30  69285·309998
 1995 03 31  45283·179993
 1995 04 03  32284.940002
 1995 04 04  88285.760010
 1995 04 05  9286·350006
 1995 04 06  49287.279999
 1995 04 07  75286·540009
 1995 04 10  43287.130005
 1995 04 11  0287·750000
 1995 04 12  7287·880005
 1995 04 13  97288·989990
 1995 04 17  46288.019989
 1995 04 18  78286·959991
 1995 04 19  87284.970001
 1995 04 20  97286·029999
 1995 04 21  28287.149994
 1995 04 24  6288·250000
 1995 04 25  85290.269989
 1995 04 26  1289·929993
 1995 04 27  46290·779999
 1995 04 28  73290.369995
 1995 05 01  19291.630005
 1995 05 02  59291.350006
 1995 05 03  82292·209991
 1995 05 04  91294·510010
 1995 05 05  33293.820007
 1995 05 08  47294·380005
 1995 05 09  41296·109985
 1995 05 10  98296·299988
 1995 05 11  96296.940002
 1995 05 12  64297.510010
 1995 05 15  57298·500000
 1995 05 16  58299.399994
 1995 05 17  4298·959991
 1995 05 18  37295.649994
 1995 05 19  85294.269989
 1995 05 22  57295·489990
 1995 05 23  73297·799988
 1995 05 24  16299·049988
 1995 05 25  8298.559998
 1995 05 26  9297.209991
 1995 05 30  50296.290009
 1995 05 31  76296·720001
 1995 06 01  31300.799988
 1995 06 02  53300.790009
 1995 06 05  3302.529999
 1995 06 06  18304.269989
 1995 06 07  87302·529999
 1995 06 08  49302·600006
 1995 06 09  26299.609985
 1995 06 12  67300·570007
 1995 06 13  32302·170013
 1995 06 14  87303·950012
 1995 06 15  38305·000000
 1995 06 16  73305·880005
 1995 06 19  47307.250000
 1995 06 20  80309·399994
 1995 06 21  83309.760010
 1995 06 22  12309·989990
 1995 06 23  40312·200012
 1995 06 26  65309·670013
 1995 06 27  31308·429993
 1995 06 28  83307·519989
 1995 06 29  42307·850006
 1995 06 30  5309.480011
 1995 07 03  76309·950012
 1995 07 05  14311.410004
 1995 07 06  9311.600006
 1995 07 07  88315·029999
 1995 07 10  37317·140015
 1995 07 11  53316·230011
 1995 07 12  24316·709991
 1995 07 13  28319.579987
 1995 07 14  58318.040009
 1995 07 17  77319·709991
 1995 07 18  93317·959991
 1995 07 19  61309.480011
 1995 07 20  7312·929993
 1995 07 21  85314.519989
 1995 07 24  47315·799988
 1995 07 25  51317.899994
 1995 07 26  80320.429993
 1995 07 27  3321·140015
 1995 07 28  44321.859985
 1995 07 31  85321·040009
 1995 08 01  96319·260010
 1995 08 02  82319.769989
 1995 08 03  64317·380005
 1995 08 04  77319.600006
 1995 08 07  98320·190002
 1995 08 08  97320·209991
 1995 08 09  15320.829987
 1995 08 10  65319·489990
 1995 08 11  56317.940002
 1995 08 14  48318·809998
 1995 08 15  28319.339996
 1995 08 16  11320.739990
 1995 08 17  63321.149994
 1995 08 18  61321·940002
 1995 08 21  60321.619995
 1995 08 22  3320·769989
 1995 08 23  40321.510010
 1995 08 24  86320.540009
 1995 08 25  93321.429993
 1995 08 28  54321·649994
 1995 08 29  30319·829987
 1995 08 30  98322.290009
 1995 08 31  32323·209991
 1995 09 01  2323.750000
 1995 09 05  1325·250000
 1995 09 06  98328·329987
 1995 09 07  10329·010010
 1995 09 08  10329·100006
 1995 09 11  50331·220001
 1995 09 12  11331·500000
 1995 09 13  83332·600006
 1995 09 14  66334·239990
 1995 09 15  94335.070007
 1995 09 18  88333·779999
 1995 09 19  34334·709991
 1995 09 20  83336·779999
 1995 09 21  77335.010010
 1995 09 22  3333.549988
 1995 09 25  68333.690002
 1995 09 26  98334.160004
 1995 09 27  70330·230011
 1995 09 28  59333.730011
 1995 09 29  17335·880005
 1995 10 02  74333.869995
 1995 10 03  65332·119995
 1995 10 04  79332·190002
 1995 10 05  38331·980011
 1995 10 06  0333.649994
 1995 10 09  82329.640015
 1995 10 10  14326.320007
 1995 10 11  13329·899994
 1995 10 12  88331.970001
 1995 10 13  66334.390015
 1995 10 16  39334·540009
 1995 10 17  48334.290009
 1995 10 18  77337.010010
 1995 10 19  85336·929993
 1995 10 20  56336·609985
 1995 10 23  75334·880005
 1995 10 24  28335.450012
 1995 10 25  34333·059998
 1995 10 26  89327·859985
 1995 10 27  50328.029999
 1995 10 30  30331.660004
 1995 10 31  31332·839996
 1995 11 01  89332.679993
 1995 11 02  55334·559998
 1995 11 03  96337·660004
 1995 11 06  21337.899994
 1995 11 07  30335.200012
 1995 11 08  97336·380005
 1995 11 09  64338·980011
 1995 11 10  73338.720001
 1995 11 13  15338·899994
 1995 11 14  8337·420013
 1995 11 15  96336·760010
 1995 11 16  81339·329987
 1995 11 17  67341.529999
 1995 11 20  43340·510010
 1995 11 21  81339.500000
 1995 11 22  64341·130005
 1995 11 24  38341.130005
 1995 11 27  85342.239990
 1995 11 28  31341·890015
 1995 11 29  67345·549988
 1995 11 30  2346.510010
 1995 12 01  41346.529999
 1995 12 04  85347·260010
 1995 12 05  58350.809998
 1995 12 06  60351.880005
 1995 12 07  41350·730011
 1995 12 08  4350.230011
 1995 12 11  32351.839996
 1995 12 12  38351.779999
 1995 12 13  43352·040009
 1995 12 14  78350·500000
 1995 12 15  7349.170013
 1995 12 18  85343·929993
 1995 12 19  28343·600006
 1995 12 20  18345.320007
 1995 12 21  29345.320007
 1995 12 22  78347·839996
 1995 12 26  3348.829987
 1995 12 27  63350·019989
 1995 12 28  66349·429993
 1995 12 29  17349·589996
 1996 01 02 0350.510010
 1996 01 03 76353·190002
 1996 01 04 11349.459991
 1996 01 05 26348·320007
 1996 01 08 75350.720001
 1996 01 09 45345.559998
 1996 01 10 86339.609985
 1996 01 11 57340·200012
 1996 01 12 9340.440002
 1996 01 15 82340.700012
 1996 01 16 32340.260010
 1996 01 17 85343·790009
 1996 01 18 10343.809998
 1996 01 19 26345.309998
 1996 01 22 20347·730011
 1996 01 23 10348·109985
 1996 01 24 9349·070007
 1996 01 25 38351·290009
 1996 01 26 45350·540009
 1996 01 29 57353.839996
 1996 01 30 63355.140015
 1996 01 31 8358·049988
 1996 02 01 23360.890015
 1996 02 02 78361·140015
 1996 02 05 53360·739990
 1996 02 06 48364.040009
 1996 02 07 2366.920013
 1996 02 08 47368·049988
 1996 02 09 87370·970001
 1996 02 12 96372·369995
 1996 02 13 48372.470001
 1996 02 14 64371·100006
 1996 02 15 94370·220001
 1996 02 16 15367.929993
 1996 02 20 56363·929993
 1996 02 21 56364·869995
 1996 02 22 33368.769989
 1996 02 23 92371.480011
 1996 02 26 46370·730011
 1996 02 27 72367·720001
 1996 02 28 85368.029999
 1996 02 29 41365·369995
 1996 03 01 62363·220001
 1996 03 04 89367.380005
 1996 03 05 57369.910004
 1996 03 06 0371.649994
 1996 03 07 72370·730011
 1996 03 08 5358·519989
 1996 03 11 80359.880005
 1996 03 12 31358·950012
 1996 03 13 72362·399994
 1996 03 14 47364·250000
 1996 03 15 10364·339996
 1996 03 18 22366.160004
 1996 03 19 79370·510010
 1996 03 20 66368.410004
 1996 03 21 31369.799988
 1996 03 22 86370.260010
 1996 03 25 39369·630005
 1996 03 26 36369·070007
 1996 03 27 47369.230011
 1996 03 28 62368·660004
 1996 03 29 19368·809998
 1996 04 01 58369·079987
 1996 04 02 91372·910004
 1996 04 03 11372.380005
 1996 04 04 16374·070007
 1996 04 08 57364.760010
 1996 04 09 19366·649994
 1996 04 10 23362.130005
 1996 04 11 47357·850006
 1996 04 12 83360·910004
 1996 04 15 14364.100006
 1996 04 16 9367.269989
 1996 04 17 56365·730011
 1996 04 18 13367·010010
 1996 04 19 81368.670013
 1996 04 22 7369·510010
 1996 04 23 14371.369995
 1996 04 24 46372·339996
 1996 04 25 52371.850006
 1996 04 26 81374.380005
 1996 04 29 13374.359985
 1996 04 30 8374.320007
 1996 05 01 85374·890015
 1996 05 02 19369·630005
 1996 05 03 74368.980011
 1996 05 06 50366·750000
 1996 05 07 60366·890015
 1996 05 08 33362·660004
 1996 05 09 40369.790009
 1996 05 10 46370·880005
 1996 05 13 84374.850006
 1996 05 14 61379.869995
 1996 05 15 80381·970001
 1996 05 16 97380·880005
 1996 05 17 89382.510010
 1996 05 20 66384·140015
 1996 05 21 89386·480011
 1996 05 22 28385.880005
 1996 05 23 32386·929993
 1996 05 24 36388·130005
 1996 05 28 86385·450012
 1996 05 29 90382.380005
 1996 05 30 94381·720001
 1996 05 31 84383.299988
 1996 06 03 15382.480011
 1996 06 04 58383·589996
 1996 06 05 81386.029999
 1996 06 06 48386·269989
 1996 06 07 45380·079987
 1996 06 10 33384·519989
 1996 06 11 26384·489990
 1996 06 12 90384.100006
 1996 06 13 69382·119995
 1996 06 14 40381·390015
 1996 06 17 86380·869995
 1996 06 18 99378.690002
 1996 06 19 8378·380005
 1996 06 20 29376·179993
 1996 06 21 41378.109985
 1996 06 24 87380·339996
 1996 06 25 6380.369995
 1996 06 26 76377·690002
 1996 06 27 98376.500000
 1996 06 28 93380.399994
 1996 07 01 31382.470001
 1996 07 02 81383.809998
 1996 07 03 89382.160004
 1996 07 05 79375·079987
 1996 07 08 78371.299988
 1996 07 09 70371.920013
 1996 07 10 71369.079987
 1996 07 11 33362.820007
 1996 07 12 65363·329987
 1996 07 15 92356.500000
 1996 07 16 26342.899994
 1996 07 17 68354·989990
 1996 07 18 38359.429993
 1996 07 19 24360.910004
 1996 07 22 59357.859985
 1996 07 23 22354.140015
 1996 07 24 65348.420013
 1996 07 25 66353·850006
 1996 07 26 3356.959991
 1996 07 29 57357·420013
 1996 07 30 40356.489990
 1996 07 31 42358·779999
 1996 08 01 14361·959991
 1996 08 02 62367.839996
 1996 08 05 82373.279999
 1996 08 06 4371·970001
 1996 08 07 74374.239990
 1996 08 08 50359·019989
 1996 08 09 36374.329987
 1996 08 12 27373.500000
 1996 08 13 89373.200012
 1996 08 14 58373.250000
 1996 08 15 71374·350006
 1996 08 16 12375·470001
 1996 08 19 92376.600006
 1996 08 20 50376.649994
 1996 08 21 81374·989990
 1996 08 22 82376.519989
 1996 08 23 38377.290009
 1996 08 26 13376·109985
 1996 08 27 84376·880005
 1996 08 28 90378·000000
 1996 08 29 10373·700012
 1996 08 30 60371.320007
 1996 09 03 26367·480011
 1996 09 04 11372.119995
 1996 09 05 13369·510010
 1996 09 06 29369.839996
 1996 09 09 75373·440002
 1996 09 10 44376.269989
 1996 09 11 81376.380005
 1996 09 12 82379·209991
 1996 09 13 25381.519989
 1996 09 16 15386·589996
 1996 09 17 69386·440002
 1996 09 18 9386·380005
 1996 09 19 96386.149994
 1996 09 20 75388·049988
 1996 09 23 59387.079987
 1996 09 24 21388·500000
 1996 09 25 31389·279999
 1996 09 26 99389·480011
 1996 09 27 57389·910004
 1996 09 30 57390.959991
 1996 10 01 0390·070007
 1996 10 02 88392·269989
 1996 10 03 96394·109985
 1996 10 04 79394.529999
 1996 10 07 98399·070007
 1996 10 08 66397.869995
 1996 10 09 31395·160004
 1996 10 10 76394.459991
 1996 10 11 42395.130005
 1996 10 14 84398.209991
 1996 10 15 46397·709991
 1996 10 16 60397·450012
 1996 10 17 78400.109985
 1996 10 18 18400·500000
 1996 10 21 45400.730011
 1996 10 22 69398.279999
 1996 10 23 74396.500000
 1996 10 24 68397·260010
 1996 10 25 61396·420013
 1996 10 28 66394·250000
 1996 10 29 24393·549988
 1996 10 30 59395.160004
 1996 10 31 51395·670013
 1996 11 01 39396.640015
 1996 11 04 48397.290009
 1996 11 05 42399·190002
 1996 11 06 95402.470001
 1996 11 07 1407.410004
 1996 11 08 90409.040009
 1996 11 11 92411.390015
 1996 11 12 2411.040009
 1996 11 13 89410·839996
 1996 11 14 19411·450012
 1996 11 15 9414.239990
 1996 11 18 2413.579987
 1996 11 19 67414.730011
 1996 11 20 29416.329987
 1996 11 21 20416.730011
 1996 11 22 52417·489990
 1996 11 25 22420.510010
 1996 11 26 40423.059998
 1996 11 27 74423.190002
 1996 11 29 33424·369995
 1996 12 02 68422·890015
 1996 12 03 94422.130005
 1996 12 04 46417.579987
 1996 12 05 53419.670013
 1996 12 06 42410·239990
 1996 12 09 62417·619995
 1996 12 10 38421.980011
 1996 12 11 43414.209991
 1996 12 12 8412·670013
 1996 12 13 38408·750000
 1996 12 16 73406.519989
 1996 12 17 60404·850006
 1996 12 18 52409.450012
 1996 12 19 41412.839996
 1996 12 20 4419·880005
 1996 12 23 84418·339996
 1996 12 24 88420.000000
 1996 12 26 14422·200012
 1996 12 27 5424·600006
 1996 12 30 24424.049988
 1996 12 31 54419.440002
 1997 01 02  28412.880005
 1997 01 03  77416.459991
 1997 01 06  10420.730011
 1997 01 07  13419.980011
 1997 01 08  75423·049988
 1997 01 09  45423·380005
 1997 01 10  99422·399994
 1997 01 13  52427·519989
 1997 01 14  77428.859985
 1997 01 15  59431.299988
 1997 01 16  73432·119995
 1997 01 17  85434.239990
 1997 01 20  75436.970001
 1997 01 21  95436.220001
 1997 01 22  39439·829987
 1997 01 23  49438.980011
 1997 01 24  40433.929993
 1997 01 27  53431.549988
 1997 01 28  27430.540009
 1997 01 29  7432.140015
 1997 01 30  66435.250000
 1997 01 31  59441·109985
 1997 02 03  96440.910004
 1997 02 04  48440.529999
 1997 02 05  72435·019989
 1997 02 06  62435·640015
 1997 02 07  25437.730011
 1997 02 10  84440.109985
 1997 02 11  2437·589996
 1997 02 12  39441·910004
 1997 02 13  23448·899994
 1997 02 14  52452.170013
 1997 02 18  26451.429993
 1997 02 19  90453.869995
 1997 02 20  20448·079987
 1997 02 21  17447·450012
 1997 02 24  36446.410004
 1997 02 25  40451.239990
 1997 02 26  74446.350006
 1997 02 27  65444.119995
 1997 02 28  53440.440002
 1997 03 03  40439.269989
 1997 03 04  65442.100006
 1997 03 05  10442.559998
 1997 03 06  21445·890015
 1997 03 07  64446·429993
 1997 03 10  1448·989990
 1997 03 11  89452·500000
 1997 03 12  8447.579987
 1997 03 13  14441.130005
 1997 03 14  13441·200012
 1997 03 17  65436·679993
 1997 03 18  9437·600006
 1997 03 19  14434·380005
 1997 03 20  58433·279999
 1997 03 21  27435·980011
 1997 03 24  44434·410004
 1997 03 25  16438·329987
 1997 03 26  18437·690002
 1997 03 27  87428.070007
 1997 03 31  55421·100006
 1997 04 01  94418.470001
 1997 04 02  99416·250000
 1997 04 03  84414.489990
 1997 04 04  13414.320007
 1997 04 07  49422·109985
 1997 04 08  32423·299988
 1997 04 09  79423.829987
 1997 04 10  11422·640015
 1997 04 11  6412·160004
 1997 04 14  75409.660004
 1997 04 15  61414·799988
 1997 04 16  69418·859985
 1997 04 17  16422.899994
 1997 04 18  9423·480011
 1997 04 21  42419·450012
 1997 04 22  30420·600006
 1997 04 23  54426·890015
 1997 04 24  40425.910004
 1997 04 25  62422·290009
 1997 04 28  65421·600006
 1997 04 29  21426.420013
 1997 04 30  1435.940002
 1997 05 01  82438.190002
 1997 05 02  66440.739990
 1997 05 05  41449.250000
 1997 05 06  48456.250000
 1997 05 07  90451.390015
 1997 05 08  54449.859985
 1997 05 09  65451.910004
 1997 05 12  63456·200012
 1997 05 13  0458.500000
 1997 05 14  72460.250000
 1997 05 15  70460.609985
 1997 05 16  51458·899994
 1997 05 19  48458.630005
 1997 05 20  89457.369995
 1997 05 21  54462.429993
 1997 05 22  46461·899994
 1997 05 23  99462·720001
 1997 05 27  0465·950012
 1997 05 28  43467.500000
 1997 05 29  3467·309998
 1997 05 30  40461.600006
 1997 06 02  24468·970001
 1997 06 03  89467.809998
 1997 06 04  4466.459991
 1997 06 05  84467·190002
 1997 06 06  5469.019989
 1997 06 09  65476·000000
 1997 06 10  57477·700012
 1997 06 11  68479·160004
 1997 06 12  11481·070007
 1997 06 13  73488.079987
 1997 06 16  91491.989990
 1997 06 17  56489·660004
 1997 06 18  38490·390015
 1997 06 19  38491·820007
 1997 06 20  65496·239990
 1997 06 23  36486.709991
 1997 06 24  4486.790009
 1997 06 25  11488·149994
 1997 06 26  59486·579987
 1997 06 27  20488·529999
 1997 06 30  54487·250000
 1997 07 01  66489.459991
 1997 07 02  81492.589996
 1997 07 03  46498·779999
 1997 07 07  56501.880005
 1997 07 08  4502·899994
 1997 07 09  62499.339996
 1997 07 10  78499.890015
 1997 07 11  4504·390015
 1997 07 14  51504.970001
 1997 07 15  58506·239990
 1997 07 16  2511.570007
 1997 07 17  19512.940002
 1997 07 18  57505.540009
 1997 07 21  52503.350006
 1997 07 22  33505·309998
 1997 07 23  44515.479980
 1997 07 24  97512·500000
 1997 07 25  50517·090027
 1997 07 28  8516.619995
 1997 07 29  47515.340027
 1997 07 30  71520·080017
 1997 07 31  83524·289978
 1997 08 01  89519.700012
 1997 08 04  24522.020020
 1997 08 05  6525.020020
 1997 08 06  9526·010010
 1997 08 07  65526·719971
 1997 08 08  94513·520020
 1997 08 11  51512.869995
 1997 08 12  8513·340027
 1997 08 13  48509·459991
 1997 08 14  0510·140015
 1997 08 15  83502·559998
 1997 08 18  88498·420013
 1997 08 19  77507·260010
 1997 08 20  11513.859985
 1997 08 21  0512·969971
 1997 08 22  80505·000000
 1997 08 25  14511·429993
 1997 08 26  23509·079987
 1997 08 27  29505·529999
 1997 08 28  40503.049988
 1997 08 29  48502.970001
 1997 09 02  53504·739990
 1997 09 03  20517.609985
 1997 09 04  52517.419983
 1997 09 05  91517.429993
 1997 09 08  47520.010010
 1997 09 09  49519·799988
 1997 09 10  20516·330017
 1997 09 11  80508·329987
 1997 09 12  73510.850006
 1997 09 15  15517.510010
 1997 09 16  77517.690002
 1997 09 17  80528·940002
 1997 09 18  25509.809998
 1997 09 19  45529·809998
 1997 09 22  79533.119995
 1997 09 23  77532.190002
 1997 09 24  23530·650024
 1997 09 25  88527·109985
 1997 09 26  8527·409973
 1997 09 29  85529·349976
 1997 09 30  10532·400024
 1997 10 01  20532·960022
 1997 10 02  71535.359985
 1997 10 03  41537·469971
 1997 10 06  56542.049988
 1997 10 07  42545.799988
 1997 10 08  0544·770020
 1997 10 09  9542.010010
 1997 10 10  56542·650024
 1997 10 13  78544·640015
 1997 10 14  50541.710022
 1997 10 15  77541.940002
 1997 10 16  27535.900024
 1997 10 17  80524.650024
 1997 10 20  3530.000000
 1997 10 21  56537.270020
 1997 10 22  14543·280029
 1997 10 23  22531.500000
 1997 10 24  67528.349976
 1997 10 27  86494·739990
 1997 10 28  87481·279999
 1997 10 29  5514.000000
 1997 10 30  73508.079987
 1997 10 31  29508.079987
 1997 11 03  40514.070007
 1997 11 04  54523.650024
 1997 11 05  77527.219971
 1997 11 06  72525.809998
 1997 11 07  91515·000000
 1997 11 10  20517.320007
 1997 11 11  61516.340027
 1997 11 12  30507·950012
 1997 11 13  85504·760010
 1997 11 14  78512.770020
 1997 11 17  32519·349976
 1997 11 18  39524·559998
 1997 11 19  91523.059998
 1997 11 20  29527.570007
 1997 11 21  21533.000000
 1997 11 24  63527.349976
 1997 11 25  3526.969971
 1997 11 26  98530·950012
 1997 11 28  86531·130005
 1997 12 01  89533.080017
 1997 12 02  40540.640015
 1997 12 03  35538.989990
 1997 12 04  7542·450012
 1997 12 05  30541.039978
 1997 12 08  47547.320007
 1997 12 09  15544.159973
 1997 12 10  91537·520020
 1997 12 11  25530·690002
 1997 12 12  92527·940002
 1997 12 15  40530.739990
 1997 12 16  70535·169983
 1997 12 17  36536·940002
 1997 12 18  69529.659973
 1997 12 19  34516.750000
 1997 12 22  1528.479980
 1997 12 23  51525.080017
 1997 12 24  99522·200012
 1997 12 26  48522.200012
 1997 12 29  65524·070007
 1997 12 30  83532.679993
 1997 12 31  24540.750000
 1998 01 02 57540.000000
 1998 01 05 69541.950012
 1998 01 06 70538.099976
 1998 01 07 15532.030029
 1998 01 08 62532·940002
 1998 01 09 45514.869995
 1998 01 12 74509.190002
 1998 01 13 65522.030029
 1998 01 14 88528·440002
 1998 01 15 49529.919983
 1998 01 16 84530·099976
 1998 01 20 93535·719971
 1998 01 21 86537.330017
 1998 01 22 62535·229980
 1998 01 23 12530.760010
 1998 01 26 43531.280029
 1998 01 27 30494.339996
 1998 01 28 92538·020020
 1998 01 29 97542·469971
 1998 01 30 85545·080017
 1998 02 02 21545.270020
 1998 02 03 70554.229980
 1998 02 04 1555·859985
 1998 02 05 13557.440002
 1998 02 06 85558.799988
 1998 02 09 53560.599976
 1998 02 10 13562·679993
 1998 02 11 46566.419983
 1998 02 12 72562·599976
 1998 02 13 22567·809998
 1998 02 17 44568.909973
 1998 02 18 28569·380005
 1998 02 19 57572·150024
 1998 02 20 84570.049988
 1998 02 23 33574·469971
 1998 02 24 28572·729980
 1998 02 25 41573.479980
 1998 02 26 71578.650024
 1998 02 27 44581.229980
 1998 03 02 41581.450012
 1998 03 03 49580.320007
 1998 03 04 39580.390015
 1998 03 05 62573·830017
 1998 03 06 85575.780029
 1998 03 09 32583·929993
 1998 03 10 70584·830017
 1998 03 11 3591.260010
 1998 03 12 4591·570007
 1998 03 13 65593.239990
 1998 03 16 70594·289978
 1998 03 17 3596.900024
 1998 03 18 69599·080017
 1998 03 19 48602.840027
 1998 03 20 72605·099976
 1998 03 23 25606.950012
 1998 03 24 72607·469971
 1998 03 25 6607.039978
 1998 03 26 31608.780029
 1998 03 27 58606.270020
 1998 03 30 33605·390015
 1998 03 31 91607·080017
 1998 04 01 30608·669983
 1998 04 02 14615·270020
 1998 04 03 96620·530029
 1998 04 06 77620.979980
 1998 04 07 75610.960022
 1998 04 08 30609·320007
 1998 04 09 31610·880005
 1998 04 13 66611·299988
 1998 04 14 98615·669983
 1998 04 15 71618·219971
 1998 04 16 31614·530029
 1998 04 17 81614.250000
 1998 04 20 56621.429993
 1998 04 21 24622·260010
 1998 04 22 16625·320007
 1998 04 23 74619.950012
 1998 04 24 29613.000000
 1998 04 27 1596.880005
 1998 04 28 30600·539978
 1998 04 29 20602.400024
 1998 04 30 25607.820007
 1998 05 01 41616·940002
 1998 05 04 41621.359985
 1998 05 05 20616·539978
 1998 05 06 75613·080017
 1998 05 07 7607.719971
 1998 05 08 45607·770020
 1998 05 11 99612.130005
 1998 05 12 37610·940002
 1998 05 13 86616.659973
 1998 05 14 59615.229980
 1998 05 15 6612·039978
 1998 05 18 91606·750000
 1998 05 19 91610·609985
 1998 05 20 29611·429993
 1998 05 21 19612.830017
 1998 05 22 44610·070007
 1998 05 26 61602·330017
 1998 05 27 24591·489990
 1998 05 28 36599.000000
 1998 05 29 28601·010010
 1998 06 01 57596·590027
 1998 06 02 36598.830017
 1998 06 03 84594·940002
 1998 06 04 99593.679993
 1998 06 05 69596·820007
 1998 06 08 87610.929993
 1998 06 09 12610·429993
 1998 06 10 40608.950012
 1998 06 11 8600.479980
 1998 06 12 20592.710022
 1998 06 15 97590·349976
 1998 06 16 57589.840027
 1998 06 17 13595·960022
 1998 06 18 3604.229980
 1998 06 19 38600.419983
 1998 06 22 81601·750000
 1998 06 23 47604·059998
 1998 06 24 32610·700012
 1998 06 25 61616.489990
 1998 06 26 69617·340027
 1998 06 29 97619.000000
 1998 06 30 25619·469971
 1998 07 01 17620·619995
 1998 07 02 3625·309998
 1998 07 06 77626.479980
 1998 07 07 26630.599976
 1998 07 08 80631·450012
 1998 07 09 89632·580017
 1998 07 10 24629·909973
 1998 07 13 5634.289978
 1998 07 14 52636·710022
 1998 07 15 59641·250000
 1998 07 16 1639.299988
 1998 07 17 56645.500000
 1998 07 20 57644.190002
 1998 07 21 70635.690002
 1998 07 22 97630.409973
 1998 07 23 98622.119995
 1998 07 24 46615.719971
 1998 07 27 4613.700012
 1998 07 28 23609.280029
 1998 07 29 74610·070007
 1998 07 30 94611·559998
 1998 07 31 66606·260010
 1998 08 03 18603.710022
 1998 08 04 55582.140015
 1998 08 05 2573·890015
 1998 08 06 88582·830017
 1998 08 07 45591·179993
 1998 08 10 34589·280029
 1998 08 11 95573·559998
 1998 08 12 28580.890015
 1998 08 13 92584·729980
 1998 08 14 30576·429993
 1998 08 17 23575.109985
 1998 08 18 67588.510010
 1998 08 19 71593.760010
 1998 08 20 88590·590027
 1998 08 21 63571·679993
 1998 08 24 11584.690002
 1998 08 25 21585.530029
 1998 08 26 77579·219971
 1998 08 27 13557·510010
 1998 08 28 93548.159973
 1998 08 31 4514.659973
 1998 09 01 90505·529999
 1998 09 02 1531·770020
 1998 09 03 68521·450012
 1998 09 04 8514.760010
 1998 09 08 47523.190002
 1998 09 09 75539·309998
 1998 09 10 19520·250000
 1998 09 11 46521.140015
 1998 09 14 93540·739990
 1998 09 15 12547.570007
 1998 09 16 51553·010010
 1998 09 17 57545.520020
 1998 09 18 96545·200012
 1998 09 21 11536.359985
 1998 09 22 98551.299988
 1998 09 23 2555.260010
 1998 09 24 50557·429993
 1998 09 25 99553.950012
 1998 09 28 15560·880005
 1998 09 29 70559·429993
 1998 09 30 75547·739990
 1998 10 01 26528·599976
 1998 10 02 83523·159973
 1998 10 05 74518·369995
 1998 10 06 14521.090027
 1998 10 07 66510·329987
 1998 10 08 11491·429993
 1998 10 09 51506.529999
 1998 10 12 37522·760010
 1998 10 13 21525.159973
 1998 10 14 28525.080017
 1998 10 15 64532·239990
 1998 10 16 38556.510010
 1998 10 19 15561·530029
 1998 10 20 93567·239990
 1998 10 21 2565·960022
 1998 10 22 37568.359985
 1998 10 23 0572.359985
 1998 10 26 86572·919983
 1998 10 27 78571.229980
 1998 10 28 76569·059998
 1998 10 29 50572·909973
 1998 10 30 14582·960022
 1998 11 02 28590·080017
 1998 11 03 26595·580017
 1998 11 04 67597.909973
 1998 11 05 9598·859985
 1998 11 06 17609.559998
 1998 11 09 81605·770020
 1998 11 10 74605·250000
 1998 11 11 28602.200012
 1998 11 12 31601·030029
 1998 11 13 59602·119995
 1998 11 16 23605.690002
 1998 11 17 51606·909973
 1998 11 18 84609.809998
 1998 11 19 5615.909973
 1998 11 20 90620·080017
 1998 11 23 87615.419983
 1998 11 24 14634.299988
 1998 11 25 87633.159973
 1998 11 27 74637.150024
 1998 11 30 66625.520020
 1998 12 01 83618·289978
 1998 12 02 1623.119995
 1998 12 03 1619.700012
 1998 12 04 45619.969971
 1998 12 07 80632·780029
 1998 12 08 66631·289978
 1998 12 09 21632·549988
 1998 12 10 5625.239990
 1998 12 11 17619·450012
 1998 12 14 24610.659973
 1998 12 15 10612·549988
 1998 12 16 54619·450012
 1998 12 17 33622·710022
 1998 12 18 46631·809998
 1998 12 21 68636·739990
 1998 12 22 23639·590027
 1998 12 23 89644·969971
 1998 12 24 26655·559998
 1998 12 28 20654.969971
 1998 12 29 68654.760010
 1998 12 30 75661.229980
 1998 12 31 82660.469971
 1999 01 04  17658.840027
 1999 01 05  72663·030029
 1999 01 06  3670·849976
 1999 01 07  60677.489990
 1999 01 08  35680·340027
 1999 01 11  40677·450012
 1999 01 12  10669.859985
 1999 01 13  27652·179993
 1999 01 14  73654·659973
 1999 01 15  5655·510010
 1999 01 19  60667.750000
 1999 01 20  79676.049988
 1999 01 21  57664.270020
 1999 01 22  23657·210022
 1999 01 25  41658·049988
 1999 01 26  34664·989990
 1999 01 27  37668.609985
 1999 01 28  76668.760010
 1999 01 29  65675·030029
 1999 02 01  36682.880005
 1999 02 02  90670.510010
 1999 02 03  70674·359985
 1999 02 04  71670·679993
 1999 02 05  55661·979980
 1999 02 08  14660·940002
 1999 02 09  38651.989990
 1999 02 10  21649·729980
 1999 02 11  85654.289978
 1999 02 12  36655·859985
 1999 02 16  35657·880005
 1999 02 17  3652·119995
 1999 02 18  45651.960022
 1999 02 19  6658.299988
 1999 02 22  44661·859985
 1999 02 23  30674.469971
 1999 02 24  79669·099976
 1999 02 25  0654.929993
 1999 02 26  70655·799988
 1999 03 01  40654·070007
 1999 03 02  56654.900024
 1999 03 03  17651.219971
 1999 03 04  46656·770020
 1999 03 05  95665·900024
 1999 03 08  71678·549988
 1999 03 09  83679.890015
 1999 03 10  29680.119995
 1999 03 11  85685·500000
 1999 03 12  41686.239990
 1999 03 15  49687·150024
 1999 03 16  99692.630005
 1999 03 17  21687·520020
 1999 03 18  13688·590027
 1999 03 19  90689.580017
 1999 03 22  64687.020020
 1999 03 23  42667.950012
 1999 03 24  54667.409973
 1999 03 25  6673.789978
 1999 03 26  55679.000000
 1999 03 29  10681·669983
 1999 03 30  59688.539978
 1999 03 31  23684·409973
 1999 04 01  29682·729980
 1999 04 05  13688·159973
 1999 04 06  48696·169983
 1999 04 07  91696.530029
 1999 04 08  68700·539978
 1999 04 09  65707.640015
 1999 04 12  63706.599976
 1999 04 13  86714·460022
 1999 04 14  77708.010010
 1999 04 15  2697.789978
 1999 04 16  75699·780029
 1999 04 19  7686.539978
 1999 04 20  90688·280029
 1999 04 21  89696.369995
 1999 04 22  77714.280029
 1999 04 23  81719.880005
 1999 04 26  61723·489990
 1999 04 27  12725·210022
 1999 04 28  89721.099976
 1999 04 29  57715.750000
 1999 04 30  74705.380005
 1999 05 03  85713.099976
 1999 05 04  54713.559998
 1999 05 05  12706·369995
 1999 05 06  35709.309998
 1999 05 07  46713·719971
 1999 05 10  42716.250000
 1999 05 11  44719·419983
 1999 05 12  74716.900024
 1999 05 13  57732·580017
 1999 05 14  48716.479980
 1999 05 17  81709·840027
 1999 05 18  50711·710022
 1999 05 19  7714·280029
 1999 05 20  89720·289978
 1999 05 21  72714.299988
 1999 05 24  44701.710022
 1999 05 25  8691·380005
 1999 05 26  11687.719971
 1999 05 27  93688.380005
 1999 05 28  61690·549988
 1999 06 01  98690.520020
 1999 06 02  83687.890015
 1999 06 03  43696·380005
 1999 06 04  35698.849976
 1999 06 07  40712.809998
 1999 06 08  97706.489990
 1999 06 09  49706·940002
 1999 06 10  21696·239990
 1999 06 11  23693.109985
 1999 06 14  75693·719971
 1999 06 15  61694.419983
 1999 06 16  1698.539978
 1999 06 17  58709.739990
 1999 06 18  60715·700012
 1999 06 21  54717.770020
 1999 06 22  82717.049988
 1999 06 23  84711.400024
 1999 06 24  20703·590027
 1999 06 25  28705.150024
 1999 06 28  96706·400024
 1999 06 29  63713.580017
 1999 06 30  51719.859985
 1999 07 01  10729·900024
 1999 07 02  98739·359985
 1999 07 06  84743.369995
 1999 07 07  71741·130005
 1999 07 08  48741.789978
 1999 07 09  71745·979980
 1999 07 12  60746.570007
 1999 07 13  24742.219971
 1999 07 14  20742·700012
 1999 07 15  22748.739990
 1999 07 16  27753.380005
 1999 07 19  80751·640015
 1999 07 20  25735·989990
 1999 07 21  82734.780029
 1999 07 22  50725.820007
 1999 07 23  33724.000000
 1999 07 26  88720·840027
 1999 07 27  7721·330017
 1999 07 28  16725.440002
 1999 07 29  1713.630005
 1999 07 30  60712.049988
 1999 08 02  80710·049988
 1999 08 03  38703·130005
 1999 08 04  30696·770020
 1999 08 05  16686·919983
 1999 08 06  7691·150024
 1999 08 09  54691.289978
 1999 08 10  87675·669983
 1999 08 11  58683.409973
 1999 08 12  19692·890015
 1999 08 13  27692·950012
 1999 08 16  68704.789978
 1999 08 17  9708·729980
 1999 08 18  73710·650024
 1999 08 19  44701·849976
 1999 08 20  91705·890015
 1999 08 23  20712.559998
 1999 08 24  51720.960022
 1999 08 25  19723.150024
 1999 08 26  1725.000000
 1999 08 27  68717.450012
 1999 08 30  60704·549988
 1999 08 31  90696.679993
 1999 09 01  67703.479980
 1999 09 02  52695.890015
 1999 09 03  31703.210022
 1999 09 07  18719.869995
 1999 09 08  82713·650024
 1999 09 09  97711.539978
 1999 09 10  21718·289978
 1999 09 13  93716.260010
 1999 09 14  67710·119995
 1999 09 15  55704·150024
 1999 09 16  11694.320007
 1999 09 17  27703.140015
 1999 09 20  64709·500000
 1999 09 21  0694.940002
 1999 09 22  8692.460022
 1999 09 23  58681.739990
 1999 09 24  44674.700012
 1999 09 27  33681.599976
 1999 09 28  44670·609985
 1999 09 29  49677.859985
 1999 09 30  0677.960022
 1999 10 01  79675·820007
 1999 10 04  75684.039978
 1999 10 05  88686·599976
 1999 10 06  52694.000000
 1999 10 07  88701.010010
 1999 10 08  83698.989990
 1999 10 11  87709·859985
 1999 10 12  43699·000000
 1999 10 13  37684.400024
 1999 10 14  75676·940002
 1999 10 15  85665·599976
 1999 10 18  43658·820007
 1999 10 19  25668.630005
 1999 10 20  82673.260010
 1999 10 21  44674.760010
 1999 10 22  46683·690002
 1999 10 25  78685·359985
 1999 10 26  61683·780029
 1999 10 27  53683·179993
 1999 10 28  72691·190002
 1999 10 29  46714·590027
 1999 11 01  94722·909973
 1999 11 02  24719.869995
 1999 11 03  63720·289978
 1999 11 04  4724.710022
 1999 11 05  86729·500000
 1999 11 08  95732·679993
 1999 11 09  90730·820007
 1999 11 10  53729.849976
 1999 11 11  71735.469971
 1999 11 12  29733·049988
 1999 11 15  46746.260010
 1999 11 16  19747.549988
 1999 11 17  4756.309998
 1999 11 18  14756.309998
 1999 11 19  51760·789978
 1999 11 22  52758.340027
 1999 11 23  67752.369995
 1999 11 24  63750.549988
 1999 11 26  49759·599976
 1999 11 29  26754.039978
 1999 11 30  67744.830017
 1999 12 01  14745·260010
 1999 12 02  9750.270020
 1999 12 03  44757·809998
 1999 12 06  35763·460022
 1999 12 07  29760.419983
 1999 12 08  25758·820007
 1999 12 09  29752.309998
 1999 12 10  28759·109985
 1999 12 13  96761.270020
 1999 12 14  16754·330017
 1999 12 15  32750.250000
 1999 12 16  28756·609985
 1999 12 17  29762·369995
 1999 12 20  26759.919983
 1999 12 21  29762.130005
 1999 12 22  42770·320007
 1999 12 23  66774.750000
 1999 12 27  25780.679993
 1999 12 28  20781·409973
 1999 12 29  0785·219971
 1999 12 30  68789.140015
 1999 12 31  7789·200012
 2000 01 03 31776.400024
 2000 01 04 60754·739990
 2000 01 05 24742·820007
 2000 01 06 90751.590027
 2000 01 07 11755.460022
 2000 01 10 3777.250000
 2000 01 11 48775·739990
 2000 01 12 20771.650024
 2000 01 13 37774·669983
 2000 01 14 36786.280029
 2000 01 18 76788·989990
 2000 01 19 64788.159973
 2000 01 20 8785·770020
 2000 01 21 90787.880005
 2000 01 24 72766.460022
 2000 01 25 18761.150024
 2000 01 26 50768·880005
 2000 01 27 23753·479980
 2000 01 28 23744.489990
 2000 01 31 0738·549988
 2000 02 01 14756·510010
 2000 02 02 15768·780029
 2000 02 03 43767.309998
 2000 02 04 54771.150024
 2000 02 07 74776.650024
 2000 02 08 74782·690002
 2000 02 09 69776.630005
 2000 02 10 50774·320007
 2000 02 11 32760.989990
 2000 02 14 31761.460022
 2000 02 15 65758·929993
 2000 02 16 82766·049988
 2000 02 17 13764·780029
 2000 02 18 42747.010010
 2000 02 22 17738.950012
 2000 02 23 69747·289978
 2000 02 24 66743.989990
 2000 02 25 90746·070007
 2000 02 28 40742.250000
 2000 02 29 55754.659973
 2000 03 01 68767.719971
 2000 03 02 81769·229980
 2000 03 03 71775·729980
 2000 03 06 9781·530029
 2000 03 07 18763.460022
 2000 03 08 47758·229980
 2000 03 09 72766·340027
 2000 03 10 25785·500000
 2000 03 13 43768·010010
 2000 03 14 44761.479980
 2000 03 15 33758·780029
 2000 03 16 23773·580017
 2000 03 17 92807·150024
 2000 03 20 54801·760010
 2000 03 21 64795·690002
 2000 03 22 47823.229980
 2000 03 23 41827.349976
 2000 03 24 83838·369995
 2000 03 27 6839.979980
 2000 03 28 65832.150024
 2000 03 29 90823·179993
 2000 03 30 64808·520020
 2000 03 31 20813·780029
 2000 04 03 72817·559998
 2000 04 04 65768.210022
 2000 04 05 52804·169983
 2000 04 06 94814.390015
 2000 04 07 87824.039978
 2000 04 10 16822·289978
 2000 04 11 30810.380005
 2000 04 12 41798.500000
 2000 04 13 54784·419983
 2000 04 14 19728.190002
 2000 04 17 4730.640015
 2000 04 18 99760.330017
 2000 04 19 43776·750000
 2000 04 20 74774.020020
 2000 04 24 6763·510010
 2000 04 25 31776.619995
 2000 04 26 47793·340027
 2000 04 27 6780·520020
 2000 04 28 92793.780029
 2000 05 01 25797.059998
 2000 05 02 86791·090027
 2000 05 03 65765.190002
 2000 05 04 44771.419983
 2000 05 05 94771·960022
 2000 05 08 3778.169983
 2000 05 09 28767·109985
 2000 05 10 69750·690002
 2000 05 11 76754.650024
 2000 05 12 69769·510010
 2000 05 15 94772·080017
 2000 05 16 98792.479980
 2000 05 17 33787·799988
 2000 05 18 76783·260010
 2000 05 19 89762.919983
 2000 05 22 89743·849976
 2000 05 23 53746·869995
 2000 05 24 45737·780029
 2000 05 25 63746.909973
 2000 05 26 22744·530029
 2000 05 30 50748·979980
 2000 05 31 18771.140015
 2000 06 01 92773·989990
 2000 06 02 4791.710022
 2000 06 05 61803·510010
 2000 06 06 67798.390015
 2000 06 07 75797.150024
 2000 06 08 67799·190002
 2000 06 09 49800·010010
 2000 06 12 83792.989990
 2000 06 13 39789·380005
 2000 06 14 67803·539978
 2000 06 15 2800·169983
 2000 06 16 88799·859985
 2000 06 19 34799·340027
 2000 06 20 87808·289978
 2000 06 21 32807.330017
 2000 06 22 24796·840027
 2000 06 23 35789·640015
 2000 06 26 32791.500000
 2000 06 27 79793·599976
 2000 06 28 62793.599976
 2000 06 29 43787·400024
 2000 06 30 35788·200012
 2000 07 03 4794·700012
 2000 07 05 95789·489990
 2000 07 06 83786·979980
 2000 07 07 52798.210022
 2000 07 10 96807·690002
 2000 07 11 41806·250000
 2000 07 12 5810.400024
 2000 07 13 65818·900024
 2000 07 14 67821·539978
 2000 07 17 47827.809998
 2000 07 18 85819·229980
 2000 07 19 80810·880005
 2000 07 20 55811·890015
 2000 07 21 80811.760010
 2000 07 24 22801·500000
 2000 07 25 29801.289978
 2000 07 26 24793·789978
 2000 07 27 34789·299988
 2000 07 28 44769·880005
 2000 07 31 69771·359985
 2000 08 01 61779·340027
 2000 08 02 30780.710022
 2000 08 03 99774·210022
 2000 08 04 81792.190002
 2000 08 07 79797·440002
 2000 08 08 10804.270020
 2000 08 09 64802.859985
 2000 08 10 72796.619995
 2000 08 11 15791·820007
 2000 08 14 45802·250000
 2000 08 15 38809·869995
 2000 08 16 74807.039978
 2000 08 17 34809.109985
 2000 08 18 28814·789978
 2000 08 21 48816·190002
 2000 08 22 43820.239990
 2000 08 23 22815.489990
 2000 08 24 78823·900024
 2000 08 25 43825·950012
 2000 08 28 61827·840027
 2000 08 29 92827.820007
 2000 08 30 40827·489990
 2000 08 31 98829.469971
 2000 09 01 34837·510010
 2000 09 05 83832·250000
 2000 09 06 82823.989990
 2000 09 07 15824.059998
 2000 09 08 94823.650024
 2000 09 11 58819.229980
 2000 09 12 99817.460022
 2000 09 13 19814·250000
 2000 09 14 98818.950012
 2000 09 15 3808.669983
 2000 09 18 11796.700012
 2000 09 19 60797.979980
 2000 09 20 28793.090027
 2000 09 21 33796.330017
 2000 09 22 60784.729980
 2000 09 25 13797·960022
 2000 09 26 89791·200012
 2000 09 27 85788·369995
 2000 09 28 17791.299988
 2000 09 29 79799·650024
 2000 10 02 15793·020020
 2000 10 03 21787.070007
 2000 10 04 75781·130005
 2000 10 05 83790·450012
 2000 10 06 60769.679993
 2000 10 09 31764·940002
 2000 10 10 54760·369995
 2000 10 11 76741·280029
 2000 10 12 8729·260010
 2000 10 13 26728.250000
 2000 10 16 97753.640015
 2000 10 17 33739·989990
 2000 10 18 64718.190002
 2000 10 19 44738.950012
 2000 10 20 74763·080017
 2000 10 23 54767·070007
 2000 10 24 61766·450012
 2000 10 25 50751.049988
 2000 10 26 79735·340027
 2000 10 27 65751·450012
 2000 10 30 54758·190002
 2000 10 31 29767·950012
 2000 11 01 31778·200012
 2000 11 02 16783·830017
 2000 11 03 26786·789978
 2000 11 06 96790.780029
 2000 11 07 75786.760010
 2000 11 08 83777.510010
 2000 11 09 83754·130005
 2000 11 10 87751·940002
 2000 11 13 79728.169983
 2000 11 14 65742.010010
 2000 11 15 57757.500000
 2000 11 16 67753·700012
 2000 11 17 37744.760010
 2000 11 20 89733·580017
 2000 11 21 5728.840027
 2000 11 22 23719.650024
 2000 11 24 69720.780029
 2000 11 27 5734·659973
 2000 11 28 7726.530029
 2000 11 29 68722·099976
 2000 11 30 19703.789978
 2000 12 01 88712·599976
 2000 12 04 72713.059998
 2000 12 05 39720·400024
 2000 12 06 56735·890015
 2000 12 07 38732.179993
 2000 12 08 29735.020020
 2000 12 11 0751·549988
 2000 12 12 73754·390015
 2000 12 13 81746.340027
 2000 12 14 37734·679993
 2000 12 15 38715·340027
 2000 12 18 91720·489990
 2000 12 19 68715·440002
 2000 12 20 77689.359985
 2000 12 21 66684·840027
 2000 12 22 54695.359985
 2000 12 26 73712·559998
 2000 12 27 54717·260010
 2000 12 28 23727.820007
 2000 12 29 30724·280029
 2001 01 02  98697·489990
 2001 01 03  2695·140015
 2001 01 04  71726·239990
 2001 01 05  13706.179993
 2001 01 08  66694·760010
 2001 01 09  76705.450012
 2001 01 10  98701·909973
 2001 01 11  24716.940002
 2001 01 12  30720.580017
 2001 01 16  59721.559998
 2001 01 17  17729·229980
 2001 01 18  5729.270020
 2001 01 19  64733.469971
 2001 01 22  56731.489990
 2001 01 23  66734.469971
 2001 01 24  26745·450012
 2001 01 25  68743.229980
 2001 01 26  0735.940002
 2001 01 29  8741·049988
 2001 01 30  82745·609985
 2001 01 31  69749·099976
 2001 02 01  47746·059998
 2001 02 02  30739·080017
 2001 02 05  91736.229980
 2001 02 06  16740.210022
 2001 02 07  79730.890015
 2001 02 08  46730.239990
 2001 02 09  97718·260010
 2001 02 12  84719·669983
 2001 02 13  2722.150024
 2001 02 14  93715·059998
 2001 02 15  70722.289978
 2001 02 16  75711.710022
 2001 02 20  49702·500000
 2001 02 21  34688.820007
 2001 02 22  4674.590027
 2001 02 23  14667.479980
 2001 02 26  75683·250000
 2001 02 27  57687·820007
 2001 02 28  18675·080017
 2001 03 01  50666.119995
 2001 03 02  62670.000000
 2001 03 05  76678·429993
 2001 03 06  56682·200012
 2001 03 07  60689.169983
 2001 03 08  18689·640015
 2001 03 09  27673.700012
 2001 03 12  87645·619995
 2001 03 13  44643.200012
 2001 03 14  73635·940002
 2001 03 15  74641.119995
 2001 03 16  5629·530029
 2001 03 19  27628.059998
 2001 03 20  84626·400024
 2001 03 21  5613.219971
 2001 03 22  30592.390015
 2001 03 23  59612.270020
 2001 03 26  33624·789978
 2001 03 27  33630·409973
 2001 03 28  5629.039978
 2001 03 29  16622·559998
 2001 03 30  27626.460022
 2001 04 02  95622.159973
 2001 04 03  0600.739990
 2001 04 04  99596.530029
 2001 04 05  97601·739990
 2001 04 06  54611.700012
 2001 04 09  9615.429993
 2001 04 10  32621·369995
 2001 04 11  0635·010010
 2001 04 12  99633.840027
 2001 04 16  52639.159973
 2001 04 17  67639.450012
 2001 04 18  17652·080017
 2001 04 19  42674·630005
 2001 04 20  71675·210022
 2001 04 23  78665·849976
 2001 04 24  56661·219971
 2001 04 25  21660.419983
 2001 04 26  36672·909973
 2001 04 27  65676.119995
 2001 04 30  47683.299988
 2001 05 01  99682.599976
 2001 05 02  42691·200012
 2001 05 03  55681·919983
 2001 05 04  48676·890015
 2001 05 07  64692·200012
 2001 05 08  8688·729980
 2001 05 09  98685.880005
 2001 05 10  39688.940002
 2001 05 11  28681.609985
 2001 05 14  78680.890015
 2001 05 15  69683·760010
 2001 05 16  29682·390015
 2001 05 17  30704.359985
 2001 05 18  20704.849976
 2001 05 21  68708.469971
 2001 05 22  48719.590027
 2001 05 23  33709.400024
 2001 05 24  29705.010010
 2001 05 25  21703·760010
 2001 05 29  52696.609985
 2001 05 30  24685·010010
 2001 05 31  25685·950012
 2001 06 01  79686·130005
 2001 06 04  25692·000000
 2001 06 05  17697.890015
 2001 06 06  50700.469971
 2001 06 07  15698.250000
 2001 06 08  71695.469971
 2001 06 11  48688·840027
 2001 06 12  76680·849976
 2001 06 13  32684·580017
 2001 06 14  24671.369995
 2001 06 15  82663.059998
 2001 06 18  94665.690002
 2001 06 19  55664·799988
 2001 06 20  38665·690002
 2001 06 21  5672·250000
 2001 06 22  26671·989990
 2001 06 25  33667·450012
 2001 06 26  98663.150024
 2001 06 27  32665.330017
 2001 06 28  14667.710022
 2001 06 29  42674·169983
 2001 07 02  8676·090027
 2001 07 03  99677·729980
 2001 07 05  29671·890015
 2001 07 06  83655.320007
 2001 07 09  0655.919983
 2001 07 10  70649.890015
 2001 07 11  63642·880005
 2001 07 12  81649·309998
 2001 07 13  31662·479980
 2001 07 16  32659·859985
 2001 07 17  37657·580017
 2001 07 18  86659·489990
 2001 07 19  84662·409973
 2001 07 20  99663.099976
 2001 07 23  94654·760010
 2001 07 24  74640·739990
 2001 07 25  63643·500000
 2001 07 26  8649.340027
 2001 07 27  4657.489990
 2001 07 30  45659.599976
 2001 07 31  2662.030029
 2001 08 01  23665.489990
 2001 08 02  61668.169983
 2001 08 03  25663·179993
 2001 08 06  56659.099976
 2001 08 07  30657.469971
 2001 08 08  83649·330017
 2001 08 09  63645.419983
 2001 08 10  8643.109985
 2001 08 13  44651·630005
 2001 08 14  16651·989990
 2001 08 15  36648.039978
 2001 08 16  63641.380005
 2001 08 17  1636.690002
 2001 08 20  27638·719971
 2001 08 21  44636·390015
 2001 08 22  54634.299988
 2001 08 23  65639·140015
 2001 08 24  12639.539978
 2001 08 27  11647.900024
 2001 08 28  38639.020020
 2001 08 29  24631·940002
 2001 08 30  89620·260010
 2001 08 31  90621.210022
 2001 09 04  95623.229980
 2001 09 05  90614.809998
 2001 09 06  3609.349976
 2001 09 07  54596.369995
 2001 09 10  32592.250000
 2001 09 17  2570.840027
 2001 09 18  22565.010010
 2001 09 19  4540·190002
 2001 09 20  82540.039978
 2001 09 21  22518·710022
 2001 09 24  42529.659973
 2001 09 25  66547·070007
 2001 09 26  1548·460022
 2001 09 27  38545·440002
 2001 09 28  80556·880005
 2001 10 01  90561·200012
 2001 10 02  70565.349976
 2001 10 03  64568·830017
 2001 10 04  81584.460022
 2001 10 05  51575.840027
 2001 10 08  96578·090027
 2001 10 09  36576·369995
 2001 10 10  15575·739990
 2001 10 11  50591.460022
 2001 10 12  11587.710022
 2001 10 15  19591.049988
 2001 10 16  75596·539978
 2001 10 17  13589·929993
 2001 10 18  71583·429993
 2001 10 19  99579.900024
 2001 10 22  81587·150024
 2001 10 23  89592·969971
 2001 10 24  58591.979980
 2001 10 25  89584.500000
 2001 10 26  76600.479980
 2001 10 29  54591.679993
 2001 10 30  79577·809998
 2001 10 31  29580.390015
 2001 11 01  30578.849976
 2001 11 02  8590·169983
 2001 11 05  65595.729980
 2001 11 06  80600.530029
 2001 11 07  37610·179993
 2001 11 08  77610·700012
 2001 11 09  72608.119995
 2001 11 12  30601.109985
 2001 11 13  16612·200012
 2001 11 14  11620.840027
 2001 11 15  84622.500000
 2001 11 16  92619.840027
 2001 11 19  12624·229980
 2001 11 20  86626·130005
 2001 11 21  6619·729980
 2001 11 23  5623·090027
 2001 11 26  92628·979980
 2001 11 27  2626·969971
 2001 11 28  69619·989990
 2001 11 29  30618·489990
 2001 11 30  53624.669983
 2001 12 03  84618·640015
 2001 12 04  31620·750000
 2001 12 05  57629·289978
 2001 12 06  12641·309998
 2001 12 07  83635·640015
 2001 12 10  73628.500000
 2001 12 11  97625.880005
 2001 12 12  13620.979980
 2001 12 13  74617.140015
 2001 12 14  2611·169983
 2001 12 17  89619·190002
 2001 12 18  27625·880005
 2001 12 19  58626.510010
 2001 12 20  49628.159973
 2001 12 21  95628·159973
 2001 12 24  47631.570007
 2001 12 26  59631·729980
 2001 12 27  71634·619995
 2001 12 28  4638·859985
 2001 12 31  92634·130005
 2002 01 02 29626·900024
 2002 01 03 50636·989990
 2002 01 04 29642.960022
 2002 01 07 6643·369995
 2002 01 08 43640·000000
 2002 01 09 92637.559998
 2002 01 10 6636.669983
 2002 01 11 59633·869995
 2002 01 14 0628.799988
 2002 01 15 29628.169983
 2002 01 16 0623·000000
 2002 01 17 45623·090027
 2002 01 18 27621·599976
 2002 01 22 18617.260010
 2002 01 23 98616·789978
 2002 01 24 82623·539978
 2002 01 25 74623·320007
 2002 01 28 40623·270020
 2002 01 29 12609.380005
 2002 01 30 15600.650024
 2002 01 31 16616.960022
 2002 02 01 2619.390015
 2002 02 04 82605.340027
 2002 02 05 14600·659973
 2002 02 06 54597·270020
 2002 02 07 35596.760010
 2002 02 08 69597.530029
 2002 02 11 71606.150024
 2002 02 12 12610·460022
 2002 02 13 97613.280029
 2002 02 14 62615·969971
 2002 02 15 7610·580017
 2002 02 19 42598.710022
 2002 02 20 68594.489990
 2002 02 21 73597.669983
 2002 02 22 65594·440002
 2002 02 25 19602·840027
 2002 02 26 56609.000000
 2002 02 27 41610.070007
 2002 02 28 15611·859985
 2002 03 01 43611.890015
 2002 03 04 91625·859985
 2002 03 05 28634·429993
 2002 03 06 51634·450012
 2002 03 07 40638·000000
 2002 03 08 32641.359985
 2002 03 11 22642.750000
 2002 03 12 92639·549988
 2002 03 13 60638.109985
 2002 03 14 59638·270020
 2002 03 15 36639·419983
 2002 03 18 82643.090027
 2002 03 19 78646.650024
 2002 03 20 79638.909973
 2002 03 21 8632·830017
 2002 03 22 89636.309998
 2002 03 25 95629·020020
 2002 03 26 23628.869995
 2002 03 27 1631·380005
 2002 03 28 10636·469971
 2002 04 01 36630.119995
 2002 04 02 49631·960022
 2002 04 03 3622·890015
 2002 04 04 61623.010010
 2002 04 05 51623·140015
 2002 04 08 38618.530029
 2002 04 09 26622·190002
 2002 04 10 89622.599976
 2002 04 11 17615.539978
 2002 04 12 96615.440002
 2002 04 15 9614·650024
 2002 04 16 61616·510010
 2002 04 17 33627.890015
 2002 04 18 56620·309998
 2002 04 19 14627.260010
 2002 04 22 72617.830017
 2002 04 23 24614·549988
 2002 04 24 73611.159973
 2002 04 25 29607·190002
 2002 04 26 41602.590027
 2002 04 29 42595.830017
 2002 04 30 30596·169983
 2002 05 01 68597·429993
 2002 05 02 12604·880005
 2002 05 03 61599·030029
 2002 05 06 33590.409973
 2002 05 07 68587·960022
 2002 05 08 55588.219971
 2002 05 09 82600.289978
 2002 05 10 13590.229980
 2002 05 13 91590.179993
 2002 05 14 63601.119995
 2002 05 15 30609·729980
 2002 05 16 28609·950012
 2002 05 17 27612.960022
 2002 05 20 55609·599976
 2002 05 21 56602·789978
 2002 05 22 60600·309998
 2002 05 23 87602·960022
 2002 05 24 77604·729980
 2002 05 28 35597.770020
 2002 05 29 13596.609985
 2002 05 30 10589·330017
 2002 05 31 96595·179993
 2002 06 03 68581·489990
 2002 06 04 22575·669983
 2002 06 05 58580·109985
 2002 06 06 7573.409973
 2002 06 07 79565.539978
 2002 06 10 41573·840027
 2002 06 11 20565·679993
 2002 06 12 30559·700012
 2002 06 13 19562·320007
 2002 06 14 53547·760010
 2002 06 17 8562·450012
 2002 06 18 8575·510010
 2002 06 19 64568·260010
 2002 06 20 64560.340027
 2002 06 21 61550.650024
 2002 06 24 10541·989990
 2002 06 25 15543·260010
 2002 06 26 5531.260010
 2002 06 27 40537·809998
 2002 06 28 30550·809998
 2002 07 01 95538.880005
 2002 07 02 35526·109985
 2002 07 03 34519·289978
 2002 07 05 89529.520020
 2002 07 08 57539·929993
 2002 07 09 33527·859985
 2002 07 10 56511·869995
 2002 07 11 29500·670013
 2002 07 12 74508·250000
 2002 07 15 8488.149994
 2002 07 16 44500·269989
 2002 07 17 21499·089996
 2002 07 18 48491.299988
 2002 07 19 90470·910004
 2002 07 22 61455.600006
 2002 07 23 57445·920013
 2002 07 24 4434.470001
 2002 07 25 36457·279999
 2002 07 26 94467·619995
 2002 07 29 58476.420013
 2002 07 30 93493.920013
 2002 07 31 27497.209991
 2002 08 01 57493·000000
 2002 08 02 67477·269989
 2002 08 05 89465.519989
 2002 08 06 71466.089996
 2002 08 07 87477.160004
 2002 08 08 54488.299988
 2002 08 09 93496.260010
 2002 08 12 99497.119995
 2002 08 13 47491.970001
 2002 08 14 12487·589996
 2002 08 15 31510·260010
 2002 08 16 68509·359985
 2002 08 19 25516.130005
 2002 08 20 62518.510010
 2002 08 21 53518.419983
 2002 08 22 59526.780029
 2002 08 23 34521·559998
 2002 08 26 46517·489990
 2002 08 27 34517.429993
 2002 08 28 79507·799988
 2002 08 29 12502.540009
 2002 08 30 35507·049988
 2002 09 03 74489·010010
 2002 09 04 60488·220001
 2002 09 05 22486.089996
 2002 09 06 21490.089996
 2002 09 09 0492·679993
 2002 09 10 57501.670013
 2002 09 11 51506.059998
 2002 09 12 26493.079987
 2002 09 13 62488.839996
 2002 09 16 54489·910004
 2002 09 17 13485.929993
 2002 09 18 91477.549988
 2002 09 19 34469·510010
 2002 09 20 56467·459991
 2002 09 23 46460.339996
 2002 09 24 88455·440002
 2002 09 25 17456.130005
 2002 09 26 95467·670013
 2002 09 27 12460.940002
 2002 09 30 9446.950012
 2002 10 01 37453·500000
 2002 10 02 28460·299988
 2002 10 03 99454·880005
 2002 10 04 74441·619995
 2002 10 07 44434.790009
 2002 10 08 37432·399994
 2002 10 09 20429·929993
 2002 10 10 28426.079987
 2002 10 11 14445·239990
 2002 10 14 27458·279999
 2002 10 15 13465·519989
 2002 10 16 38473.109985
 2002 10 17 46475.040009
 2002 10 18 32479·769989
 2002 10 21 41483.019989
 2002 10 22 0487·970001
 2002 10 23 67483.149994
 2002 10 24 6486.309998
 2002 10 25 92485·149994
 2002 10 28 33490·510010
 2002 10 29 26480·559998
 2002 10 30 33486·820007
 2002 10 31 78487.869995
 2002 11 01 80486·760010
 2002 11 04 99499·700012
 2002 11 05 18501·750000
 2002 11 06 38502·269989
 2002 11 07 11498.320007
 2002 11 08 87493.799988
 2002 11 11 93484.320007
 2002 11 12 35485·059998
 2002 11 13 20483·149994
 2002 11 14 14488.769989
 2002 11 15 16496·329987
 2002 11 18 55498·459991
 2002 11 19 26494·739990
 2002 11 20 32495·649994
 2002 11 21 67506.190002
 2002 11 22 14514·590027
 2002 11 25 73512.630005
 2002 11 26 15506.600006
 2002 11 27 53507.320007
 2002 11 29 47519.340027
 2002 12 02 31515.409973
 2002 12 03 64510.339996
 2002 12 04 6504.690002
 2002 12 05 18503.059998
 2002 12 06 93497·920013
 2002 12 09 4495·320007
 2002 12 10 82495·390015
 2002 12 11 15498·190002
 2002 12 12 79499·130005
 2002 12 13 87494.100006
 2002 12 16 63494.559998
 2002 12 17 51501·019989
 2002 12 18 33493·450012
 2002 12 19 86489.160004
 2002 12 20 57491·390015
 2002 12 23 64495.859985
 2002 12 24 24496·179993
 2002 12 26 3493.940002
 2002 12 27 93486.589996
 2002 12 30 16484·200012
 2002 12 31 45483·880005
 2003 01 02  62489.489990
 2003 01 03  30502.100006
 2003 01 06  96504.769989
 2003 01 07  17510.769989
 2003 01 08  15504.529999
 2003 01 09  48505·309998
 2003 01 10  16509·470001
 2003 01 13  84511.929993
 2003 01 14  37511.850006
 2003 01 15  55509.059998
 2003 01 16  14506.820007
 2003 01 17  13499·730011
 2003 01 21  28493·519989
 2003 01 22  81488.380005
 2003 01 23  53488·000000
 2003 01 24  1478.980011
 2003 01 27  13470·510010
 2003 01 28  85471.880005
 2003 01 29  22471·160004
 2003 01 30  65470.149994
 2003 01 31  43468.359985
 2003 02 03  46476.910004
 2003 02 04  32468·250000
 2003 02 05  50469·329987
 2003 02 06  93464.609985
 2003 02 07  72460·869995
 2003 02 10  22458.890015
 2003 02 11  26459.769989
 2003 02 12  64455·839996
 2003 02 13  95449·100006
 2003 02 14  55453.739990
 2003 02 18  85463.720001
 2003 02 19  81466.209991
 2003 02 20  71465·309998
 2003 02 21  19462·619995
 2003 02 24  48463.149994
 2003 02 25  94455.829987
 2003 02 26  82460·269989
 2003 02 27  26460·779999
 2003 02 28  58466.140015
 2003 03 03  79463·799988
 2003 03 04  34458.109985
 2003 03 05  14456.510010
 2003 03 06  85456·750000
 2003 03 07  37452.230011
 2003 03 10  59449·540009
 2003 03 11  47446·059998
 2003 03 12  23439·859985
 2003 03 13  92447.619995
 2003 03 14  14460.859985
 2003 03 17  12459.950012
 2003 03 18  91476·260010
 2003 03 19  94478·279999
 2003 03 20  81476·700012
 2003 03 21  22486.230011
 2003 03 24  32479·059998
 2003 03 25  21479·529999
 2003 03 26  65481·630005
 2003 03 27  14477·010010
 2003 03 28  17479·049988
 2003 03 31  71469.609985
 2003 04 01  99472.119995
 2003 04 02  53477.920013
 2003 04 03  39487·250000
 2003 04 04  70486.100006
 2003 04 07  39488·230011
 2003 04 08  25485·929993
 2003 04 09  18481.160004
 2003 04 10  69479·470001
 2003 04 11  67481·260010
 2003 04 14  44482·450012
 2003 04 15  97489.809998
 2003 04 16  42488.070007
 2003 04 17  90488·839996
 2003 04 21  48493·799988
 2003 04 22  47493.119995
 2003 04 23  91505.739990
 2003 04 24  39504.269989
 2003 04 25  99499.209991
 2003 04 28  60499·820007
 2003 04 29  41506.899994
 2003 04 30  71507·049988
 2003 05 01  85502·750000
 2003 05 02  56508.269989
 2003 05 05  42515·659973
 2003 05 06  67516·849976
 2003 05 07  19516·700012
 2003 05 08  79513.270020
 2003 05 09  69513.549988
 2003 05 12  34518.580017
 2003 05 13  40524·090027
 2003 05 14  98522.500000
 2003 05 15  23524·179993
 2003 05 16  5524.020020
 2003 05 19  9514·059998
 2003 05 20  8509.630005
 2003 05 21  30511·200012
 2003 05 22  34515.580017
 2003 05 23  15518·700012
 2003 05 27  28519.309998
 2003 05 28  39531.869995
 2003 05 29  5529·979980
 2003 05 30  71531·900024
 2003 06 02  1540.219971
 2003 06 03  26540·669983
 2003 06 04  23544·190002
 2003 06 05  15548.309998
 2003 06 06  97553·469971
 2003 06 09  92545·179993
 2003 06 10  21546.809998
 2003 06 11  9549.869995
 2003 06 12  11555.780029
 2003 06 13  61551.609985
 2003 06 16  54553·780029
 2003 06 17  41563.650024
 2003 06 18  60562.340027
 2003 06 19  85556·010010
 2003 06 20  6556.039978
 2003 06 23  25546·669983
 2003 06 24  90547.109985
 2003 06 25  38546·070007
 2003 06 26  81545.669983
 2003 06 27  98546·739990
 2003 06 30  69546·229980
 2003 07 01  22539.830017
 2003 07 02  12550·739990
 2003 07 03  23552·419983
 2003 07 07  91553·599976
 2003 07 08  61561·229980
 2003 07 09  56562.030029
 2003 07 10  88554.250000
 2003 07 11  77556·780029
 2003 07 14  5562.000000
 2003 07 15  94561.549988
 2003 07 16  6557·500000
 2003 07 17  69550·500000
 2003 07 18  31552.080017
 2003 07 21  33548.820007
 2003 07 22  15548.880005
 2003 07 23  38551.349976
 2003 07 24  38552.510010
 2003 07 25  4550·299988
 2003 07 28  77559·070007
 2003 07 29  76554.640015
 2003 07 30  52555.770020
 2003 07 31  65556·859985
 2003 08 01  81551.900024
 2003 08 04  4544.979980
 2003 08 05  24543.469971
 2003 08 06  96540.849976
 2003 08 07  39542.000000
 2003 08 08  65546·929993
 2003 08 11  28547.460022
 2003 08 12  4550·900024
 2003 08 13  90552·030029
 2003 08 14  29551·729980
 2003 08 15  66555.239990
 2003 08 18  22557·570007
 2003 08 19  95561.450012
 2003 08 20  89562·140015
 2003 08 21  62564.479980
 2003 08 22  5560·599976
 2003 08 25  44557·559998
 2003 08 26  65554.840027
 2003 08 27  67560·669983
 2003 08 28  36560·309998
 2003 08 29  49565.369995
 2003 09 02  2568·789978
 2003 09 03  56578.090027
 2003 09 04  20578.469971
 2003 09 05  48576.450012
 2003 09 08  67578.150024
 2003 09 09  30578.729980
 2003 09 10  90571.299988
 2003 09 11  3571.799988
 2003 09 12  56570.289978
 2003 09 15  14574·039978
 2003 09 16  2574·469971
 2003 09 17  4580·059998
 2003 09 18  87580.650024
 2003 09 19  59584·320007
 2003 09 22  38576·890015
 2003 09 23  61578·789978
 2003 09 24  5571.729980
 2003 09 25  39567.219971
 2003 09 26  5562.710022
 2003 09 29  14561.799988
 2003 09 30  78559.750000
 2003 10 01  56563.059998
 2003 10 02  34573·109985
 2003 10 03  26577.049988
 2003 10 06  1582·619995
 2003 10 07  34581·390015
 2003 10 08  81584·080017
 2003 10 09  84585·520020
 2003 10 10  93586·789978
 2003 10 13  24588.169983
 2003 10 14  29590.400024
 2003 10 15  0591.510010
 2003 10 16  99591·770020
 2003 10 17  2587·380005
 2003 10 20  84587.059998
 2003 10 21  14590·460022
 2003 10 22  86582·619995
 2003 10 23  68580·479980
 2003 10 24  78576.859985
 2003 10 27  88582·400024
 2003 10 28  50584.739990
 2003 10 29  46592·080017
 2003 10 30  67593·059998
 2003 10 31  10594·500000
 2003 11 03  10596.280029
 2003 11 04  89598.090027
 2003 11 05  33594·020020
 2003 11 06  92595.849976
 2003 11 07  9599.239990
 2003 11 10  70594·789978
 2003 11 11  82592·770020
 2003 11 12  72594·460022
 2003 11 13  17599·679993
 2003 11 14  91596·669983
 2003 11 17  47588.789978
 2003 11 18  15588·090027
 2003 11 19  28587·969971
 2003 11 20  77587.710022
 2003 11 21  84586·820007
 2003 11 24  6589.150024
 2003 11 25  61597.849976
 2003 11 26  77597.619995
 2003 11 28  74602·539978
 2003 12 01  60603.539978
 2003 12 02  60608·409973
 2003 12 03  69606.690002
 2003 12 04  25604·619995
 2003 12 05  14602.880005
 2003 12 08  95603.390015
 2003 12 09  51601.690002
 2003 12 10  67597·510010
 2003 12 11  31600·580017
 2003 12 12  59606·390015
 2003 12 15  50605.869995
 2003 12 16  58604·969971
 2003 12 17  99606·820007
 2003 12 18  72610·179993
 2003 12 19  15614·530029
 2003 12 22  79615·770020
 2003 12 23  30618·840027
 2003 12 24  78619·869995
 2003 12 26  22620.630005
 2003 12 29  37621.789978
 2003 12 30  64627·909973
 2003 12 31  45627·679993
 2004 01 02 72627·039978
 2004 01 05 63628·880005
 2004 01 06 62634.530029
 2004 01 07 69633·599976
 2004 01 08 90638.440002
 2004 01 09 14636.909973
 2004 01 12 12636·969971
 2004 01 13 68634.070007
 2004 01 14 26637·559998
 2004 01 15 71638·979980
 2004 01 16 28643·510010
 2004 01 20 86645.940002
 2004 01 21 56645·830017
 2004 01 22 43650·440002
 2004 01 23 47646·859985
 2004 01 26 93649·080017
 2004 01 27 80650.989990
 2004 01 28 59640.799988
 2004 01 29 32637·099976
 2004 01 30 82640.489990
 2004 02 02 23640·359985
 2004 02 03 76642.239990
 2004 02 04 71637.489990
 2004 02 05 73637.159973
 2004 02 06 37639.489990
 2004 02 09 77647.119995
 2004 02 10 77646.820007
 2004 02 11 11649·359985
 2004 02 12 95654.119995
 2004 02 13 68649.380005
 2004 02 17 88650·570007
 2004 02 18 63652·919983
 2004 02 19 99650.510010
 2004 02 20 80645.580017
 2004 02 23 67644·030029
 2004 02 24 24642.479980
 2004 02 25 74644·890015
 2004 02 26 70645·590027
 2004 02 27 1648·210022
 2004 03 01 14650·229980
 2004 03 02 71652·440002
 2004 03 03 21649.729980
 2004 03 04 4653·299988
 2004 03 05 76653·330017
 2004 03 08 64652.679993
 2004 03 09 37646.510010
 2004 03 10 13638·229980
 2004 03 11 80629·219971
 2004 03 12 55629·619995
 2004 03 15 52627.960022
 2004 03 16 91626·909973
 2004 03 17 20631.289978
 2004 03 18 68632.750000
 2004 03 19 21631·039978
 2004 03 22 27619.609985
 2004 03 23 15620·510010
 2004 03 24 54618·090027
 2004 03 25 27620·150024
 2004 03 26 32629·169983
 2004 03 29 8630·359985
 2004 03 30 88637.169983
 2004 03 31 76638·530029
 2004 04 01 46641·679993
 2004 04 02 70645.710022
 2004 04 05 72650.400024
 2004 04 06 0650.989990
 2004 04 07 30648.280029
 2004 04 08 94646.599976
 2004 04 12 29648·880005
 2004 04 13 54641·080017
 2004 04 14 73637·380005
 2004 04 15 0636.369995
 2004 04 16 11639·460022
 2004 04 19 22641.229980
 2004 04 20 88635.140015
 2004 04 21 31633·960022
 2004 04 22 93637.900024
 2004 04 23 9644.520020
 2004 04 26 12644·349976
 2004 04 27 57645.659973
 2004 04 28 75636.840027
 2004 04 29 47628·539978
 2004 04 30 8627.580017
 2004 05 03 72627.710022
 2004 05 04 83631.380005
 2004 05 05 94634·260010
 2004 05 06 65627·219971
 2004 05 07 95622·179993
 2004 05 10 67610.400024
 2004 05 11 29614.580017
 2004 05 12 95608.979980
 2004 05 13 70617·969971
 2004 05 14 3615·710022
 2004 05 17 61609·780029
 2004 05 18 36612·719971
 2004 05 19 67615.599976
 2004 05 20 90614·000000
 2004 05 21 21616.039978
 2004 05 24 52618·340027
 2004 05 25 79618.109985
 2004 05 26 55629·419983
 2004 05 27 65632·080017
 2004 05 28 28634·159973
 2004 06 01 25632·090027
 2004 06 02 47635.070007
 2004 06 03 75632·830017
 2004 06 04 80632·849976
 2004 06 07 50636·429993
 2004 06 08 42643·729980
 2004 06 09 58640·469971
 2004 06 10 44640.559998
 2004 06 14 24634·580017
 2004 06 15 41635·960022
 2004 06 16 45639·650024
 2004 06 17 84637·700012
 2004 06 18 39639·440002
 2004 06 21 69639·369995
 2004 06 22 93636·390015
 2004 06 23 87640.859985
 2004 06 24 15645.909973
 2004 06 25 76643.770020
 2004 06 28 83641.770020
 2004 06 29 67642·190002
 2004 06 30 97643.369995
 2004 07 01 37637.690002
 2004 07 02 23637·349976
 2004 07 06 60631.299988
 2004 07 07 53632.320007
 2004 07 08 54627·710022
 2004 07 09 44627.909973
 2004 07 12 31626.250000
 2004 07 13 77629·789978
 2004 07 14 51626·890015
 2004 07 15 3626.770020
 2004 07 16 67623·299988
 2004 07 19 90620·369995
 2004 07 20 79622·320007
 2004 07 21 80618.640015
 2004 07 22 81612·580017
 2004 07 23 34612·250000
 2004 07 26 13608·369995
 2004 07 27 83611.179993
 2004 07 28 10610·150024
 2004 07 29 79617·429993
 2004 07 30 53619.859985
 2004 08 02 44619·440002
 2004 08 03 18620·169983
 2004 08 04 20615·640015
 2004 08 05 26608·880005
 2004 08 06 19598.520020
 2004 08 09 92599·450012
 2004 08 10 74599.890015
 2004 08 11 80600.080017
 2004 08 12 90598·729980
 2004 08 13 46597.250000
 2004 08 16 88599·409973
 2004 08 17 93607.989990
 2004 08 18 62608.049988
 2004 08 19 18612.859985
 2004 08 20 28614.630005
 2004 08 23 64618.330017
 2004 08 24 69617·099976
 2004 08 25 69617·309998
 2004 08 26 91622.619995
 2004 08 27 18623.789978
 2004 08 30 67620·710022
 2004 08 31 89618·469971
 2004 09 01 94621.880005
 2004 09 02 6625.349976
 2004 09 03 37629.409973
 2004 09 07 89629.559998
 2004 09 08 82631.090027
 2004 09 09 4630·049988
 2004 09 10 86630.710022
 2004 09 13 9636·369995
 2004 09 14 25636.729980
 2004 09 15 11634.090027
 2004 09 16 45634·619995
 2004 09 17 10636·869995
 2004 09 20 15634·960022
 2004 09 21 53635·929993
 2004 09 22 72630·969971
 2004 09 23 81628·419983
 2004 09 24 73628·580017
 2004 09 27 81625·179993
 2004 09 28 48624.109985
 2004 09 29 34628.109985
 2004 09 30 43629·630005
 2004 10 01 69632.530029
 2004 10 04 79642·270020
 2004 10 05 8642.820007
 2004 10 06 93643.229980
 2004 10 07 19641.380005
 2004 10 08 97635·580017
 2004 10 11 65636.469971
 2004 10 12 18632.679993
 2004 10 13 56629.710022
 2004 10 14 59625.559998
 2004 10 15 94625·400024
 2004 10 18 38626.280029
 2004 10 19 29626·450012
 2004 10 20 46621.539978
 2004 10 21 6624·969971
 2004 10 22 95623.190002
 2004 10 25 15620.109985
 2004 10 26 65622·799988
 2004 10 27 41630·080017
 2004 10 28 59637·000000
 2004 10 29 14639·109985
 2004 11 01 49640·729980
 2004 11 02 60640·979980
 2004 11 03 25642·340027
 2004 11 04 51649·179993
 2004 11 05 52659·369995
 2004 11 08 52660·049988
 2004 11 09 12660·299988
 2004 11 10 77660·619995
 2004 11 11 57661.369995
 2004 11 12 30666·080017
 2004 11 15 63671·450012
 2004 11 16 66669·239990
 2004 11 17 72669·340027
 2004 11 18 32671·630005
 2004 11 19 48665.469971
 2004 11 22 20664·830017
 2004 11 23 26667·150024
 2004 11 24 20670.890015
 2004 11 26 61673.789978
 2004 11 29 64669·210022
 2004 11 30 77670·590027
 2004 12 01 82670.820007
 2004 12 02 21678.419983
 2004 12 03 48679.219971
 2004 12 06 7677.130005
 2004 12 07 31671.900024
 2004 12 08 72671·650024
 2004 12 09 47669.750000
 2004 12 10 22676·289978
 2004 12 13 6678.320007
 2004 12 14 84683·710022
 2004 12 15 63685·429993
 2004 12 16 54684·830017
 2004 12 17 69682.000000
 2004 12 20 50681·700012
 2004 12 21 20682.510010
 2004 12 22 59688·119995
 2004 12 23 7690.929993
 2004 12 27 89688.619995
 2004 12 28 68688.619995
 2004 12 29 19692·789978
 2004 12 30 35694.229980
 2004 12 31 47693·539978
 2005 01 03  84685·960022
 2005 01 04  41676·869995
 2005 01 05  89674.150024
 2005 01 06  92674.080017
 2005 01 07  67672.909973
 2005 01 10  57674.559998
 2005 01 11  32672.119995
 2005 01 12  17669·039978
 2005 01 13  43669.969971
 2005 01 14  23670·900024
 2005 01 18  53673·090027
 2005 01 19  43675.289978
 2005 01 20  62669·400024
 2005 01 21  20666.429993
 2005 01 24  65663.340027
 2005 01 25  13663.340027
 2005 01 26  0665·630005
 2005 01 27  55667.679993
 2005 01 28  4665·429993
 2005 01 31  97668·150024
 2005 02 01  57674.500000
 2005 02 02  61679.119995
 2005 02 03  35677·330017
 2005 02 04  89679·690002
 2005 02 07  59685.409973
 2005 02 08  93686·140015
 2005 02 09  45680·549988
 2005 02 10  7680·039978
 2005 02 11  55680·799988
 2005 02 14  33687.590027
 2005 02 15  47688.950012
 2005 02 16  96688.250000
 2005 02 17  22686.200012
 2005 02 18  88684.320007
 2005 02 22  79676.099976
 2005 02 23  25676.099976
 2005 02 24  59677.780029
 2005 02 25  90685.169983
 2005 02 28  3684.700012
 2005 03 01  88688·049988
 2005 03 02  93688·659973
 2005 03 03  95688.419983
 2005 03 04  8691·880005
 2005 03 07  5698·549988
 2005 03 08  73696.250000
 2005 03 09  85689·400024
 2005 03 10  6685·809998
 2005 03 11  19684.640015
 2005 03 14  74685·890015
 2005 03 15  66685·469971
 2005 03 16  36678.489990
 2005 03 17  0678.700012
 2005 03 18  98676·590027
 2005 03 21  70674·669983
 2005 03 22  60671.099976
 2005 03 23  42668·909973
 2005 03 24  69670·770020
 2005 03 28  54670·770020
 2005 03 29  66665·289978
 2005 03 30  63666.219971
 2005 03 31  39674·549988
 2005 04 01  99669.640015
 2005 04 04  68668·119995
 2005 04 05  9673·090027
 2005 04 06  81675.830017
 2005 04 07  12676·919983
 2005 04 08  2675.359985
 2005 04 11  48673.650024
 2005 04 12  98669·020020
 2005 04 13  25669.489990
 2005 04 14  32663·349976
 2005 04 15  74652·229980
 2005 04 18  13650.840027
 2005 04 19  94654.890015
 2005 04 20  46650.229980
 2005 04 21  7650.859985
 2005 04 22  78653.390015
 2005 04 25  1658.489990
 2005 04 26  56658.669983
 2005 04 27  90654·109985
 2005 04 28  68652·809998
 2005 04 29  53650.020020
 2005 05 02  1658.789978
 2005 05 03  93660.619995
 2005 05 04  84662.979980
 2005 05 05  81666·849976
 2005 05 06  43669.359985
 2005 05 09  10668.590027
 2005 05 10  50665.760010
 2005 05 11  42662·530029
 2005 05 12  71662·219971
 2005 05 13  60655.299988
 2005 05 16  17659·669983
 2005 05 17  17663·640015
 2005 05 18  97671·549988
 2005 05 19  87678·710022
 2005 05 20  61678.929993
 2005 05 23  13681·349976
 2005 05 24  58682·000000
 2005 05 25  60679·190002
 2005 05 26  82681.219971
 2005 05 27  62684·809998
 2005 05 31  19683·849976
 2005 06 01  74683.669983
 2005 06 02  4688.059998
 2005 06 03  21686.219971
 2005 06 06  67685·130005
 2005 06 07  47688·000000
 2005 06 08  80685.520020
 2005 06 09  70684.099976
 2005 06 10  14685.849976
 2005 06 13  25686·659973
 2005 06 14  84690·039978
 2005 06 15  17689·500000
 2005 06 16  99693.640015
 2005 06 17  75697.359985
 2005 06 20  16696.859985
 2005 06 21  94697.349976
 2005 06 22  84697·289978
 2005 06 23  92691·219971
 2005 06 24  2685·609985
 2005 06 27  56683.690002
 2005 06 28  58685.380005
 2005 06 29  95691.080017
 2005 06 30  92687·229980
 2005 07 01  86687·609985
 2005 07 05  34688.719971
 2005 07 06  29690·739990
 2005 07 07  61684·489990
 2005 07 08  91692·450012
 2005 07 11  48701.250000
 2005 07 12  62704·299988
 2005 07 13  11705.799988
 2005 07 14  1707·380005
 2005 07 15  64706.679993
 2005 07 18  88705·669983
 2005 07 19  66705.669983
 2005 07 20  74707.609985
 2005 07 21  71708·250000
 2005 07 22  28708.989990
 2005 07 25  77709·989990
 2005 07 26  91710·500000
 2005 07 27  80710·979980
 2005 07 28  24714·690002
 2005 07 29  19714·960022
 2005 08 01  59714·929993
 2005 08 02  30716·000000
 2005 08 03  46718.940002
 2005 08 04  93714.780029
 2005 08 05  9708.119995
 2005 08 08  84706·010010
 2005 08 09  89706·130005
 2005 08 10  24707.679993
 2005 08 11  98709.200012
 2005 08 12  29707·390015
 2005 08 15  70707.950012
 2005 08 16  62704·190002
 2005 08 17  8703.510010
 2005 08 18  79701.580017
 2005 08 19  35703.539978
 2005 08 22  83702·390015
 2005 08 23  46701.510010
 2005 08 24  71699·369995
 2005 08 25  53699·580017
 2005 08 26  86696·070007
 2005 08 29  42694·200012
 2005 08 30  68694.900024
 2005 08 31  17697·169983
 2005 09 01  99704.789978
 2005 09 02  54705.229980
 2005 09 06  58705·440002
 2005 09 07  48712·929993
 2005 09 08  70712·250000
 2005 09 09  63713·559998
 2005 09 12  55718.070007
 2005 09 13  88713·440002
 2005 09 14  76710.070007
 2005 09 15  77709.169983
 2005 09 16  95710.750000
 2005 09 19  7710.549988
 2005 09 20  16705·869995
 2005 09 21  26699.450012
 2005 09 22  42696.419983
 2005 09 23  0698.940002
 2005 09 26  17701.469971
 2005 09 27  67701·010010
 2005 09 28  83701·429993
 2005 09 29  85701.169983
 2005 09 30  28709·539978
 2005 10 03  82710·979980
 2005 10 04  32704.760010
 2005 10 05  6693·119995
 2005 10 06  24683.979980
 2005 10 07  77689·520020
 2005 10 10  27686·609985
 2005 10 11  34684.140015
 2005 10 12  8677.099976
 2005 10 13  85673.650024
 2005 10 14  30678·190002
 2005 10 17  61683·820007
 2005 10 18  2680.429993
 2005 10 19  61675·809998
 2005 10 20  29677.590027
 2005 10 21  7679.830017
 2005 10 24  59682.619995
 2005 10 25  88688.030029
 2005 10 26  37689·030029
 2005 10 27  16680.580017
 2005 10 28  53680·580017
 2005 10 31  72691·739990
 2005 11 01  92694.619995
 2005 11 02  57694.940002
 2005 11 03  85703·590027
 2005 11 04  45703·080017
 2005 11 07  57704.840027
 2005 11 08  25703·770020
 2005 11 09  80703.979980
 2005 11 10  62702.669983
 2005 11 11  20712.330017
 2005 11 14  39712·679993
 2005 11 15  89709·179993
 2005 11 16  7708.719971
 2005 11 17  94711·409973
 2005 11 18  42717·969971
 2005 11 21  87721.010010
 2005 11 22  86724·640015
 2005 11 23  16729.390015
 2005 11 25  4732·510010
 2005 11 28  74726·940002
 2005 11 29  30726.960022
 2005 11 30  50723·450012
 2005 12 01  19723.619995
 2005 12 02  76730.719971
 2005 12 05  95728.760010
 2005 12 06  83731·289978
 2005 12 07  5726.070007
 2005 12 08  43725·059998
 2005 12 09  65726·909973
 2005 12 12  28728.119995
 2005 12 13  9729·890015
 2005 12 14  51734.280029
 2005 12 15  44733.580017
 2005 12 16  23733.530029
 2005 12 19  97728.080017
 2005 12 20  0726.520020
 2005 12 21  65728·409973
 2005 12 22  32730·840027
 2005 12 23  65733·369995
 2005 12 27  15727.630005
 2005 12 28  85727.539978
 2005 12 29  41726·780029
 2005 12 30  32722·239990
 2006 01 03 46720·849976
 2006 01 04 85734·320007
 2006 01 05 64736·200012
 2006 01 06 42738·369995
 2006 01 09 70745.260010
 2006 01 10 71745·059998
 2006 01 11 39748·080017
 2006 01 12 63746·119995
 2006 01 13 87745.150024
 2006 01 17 76742.210022
 2006 01 18 28738.760010
 2006 01 19 91742.250000
 2006 01 20 21733·049988
 2006 01 23 56733.340027
 2006 01 24 20734·859985
 2006 01 25 44733.590027
 2006 01 26 23736·539978
 2006 01 27 93742.440002
 2006 01 30 27747.679993
 2006 01 31 66744·400024
 2006 02 01 70744·820007
 2006 02 02 93739·270020
 2006 02 03 87735.479980
 2006 02 06 27735.929993
 2006 02 07 60731·270020
 2006 02 08 88731·330017
 2006 02 09 64735.619995
 2006 02 10 20730.530029
 2006 02 13 20731.859985
 2006 02 14 35732·849976
 2006 02 15 44739·719971
 2006 02 16 65744·820007
 2006 02 17 99747.650024
 2006 02 21 14745·739990
 2006 02 22 42746·919983
 2006 02 23 6748·450012
 2006 02 24 74748·880005
 2006 02 27 34751.700012
 2006 02 28 94745.309998
 2006 03 01 12746.570007
 2006 03 02 45748.650024
 2006 03 03 25749·330017
 2006 03 06 64743·880005
 2006 03 07 78739.929993
 2006 03 08 36737·690002
 2006 03 09 44740·229980
 2006 03 10 40739.049988
 2006 03 13 21745.650024
 2006 03 14 99746.280029
 2006 03 15 74753·719971
 2006 03 16 34758·719971
 2006 03 17 87759·700012
 2006 03 20 9758·989990
 2006 03 21 19754·289978
 2006 03 22 84754·190002
 2006 03 23 45756·270020
 2006 03 24 66757·609985
 2006 03 27 13758.140015
 2006 03 28 54754·359985
 2006 03 29 89755.219971
 2006 03 30 96758.270020
 2006 03 31 11757·450012
 2006 04 03 31758·400024
 2006 04 04 37757·150024
 2006 04 05 48762·299988
 2006 04 06 96761·409973
 2006 04 07 28756·789978
 2006 04 10 35755.630005
 2006 04 11 99749·390015
 2006 04 12 73751.359985
 2006 04 13 83749.849976
 2006 04 17 51748·609985
 2006 04 18 49751·469971
 2006 04 19 76762·599976
 2006 04 20 59764.580017
 2006 04 21 79764·359985
 2006 04 24 22762.330017
 2006 04 25 59759·859985
 2006 04 26 43761·539978
 2006 04 27 38757·070007
 2006 04 28 71762·969971
 2006 05 01 6761·690002
 2006 05 02 49762·530029
 2006 05 03 73761·650024
 2006 05 04 69764.210022
 2006 05 05 22767.340027
 2006 05 08 15773·799988
 2006 05 09 53773·750000
 2006 05 10 18770·280029
 2006 05 11 39761·690002
 2006 05 12 3753·039978
 2006 05 15 72748.489990
 2006 05 16 42751·080017
 2006 05 17 15739.020020
 2006 05 18 1735.369995
 2006 05 19 49731.729980
 2006 05 22 92728·799988
 2006 05 23 29731·080017
 2006 05 24 23723·330017
 2006 05 25 28731·880005
 2006 05 26 44740.820007
 2006 05 30 90733·130005
 2006 05 31 5732.900024
 2006 06 01 79739.409973
 2006 06 02 98746·619995
 2006 06 05 28736.789978
 2006 06 06 12729.650024
 2006 06 07 94730.969971
 2006 06 08 79717·640015
 2006 06 09 1727.200012
 2006 06 12 30718.000000
 2006 06 13 95709·169983
 2006 06 14 38707·219971
 2006 06 15 90713·429993
 2006 06 16 73723.940002
 2006 06 19 24717.700012
 2006 06 20 50718.320007
 2006 06 21 2718.979980
 2006 06 22 79720·640015
 2006 06 23 51720·530029
 2006 06 26 15723·330017
 2006 06 27 68719.940002
 2006 06 28 10718·390015
 2006 06 29 70723.609985
 2006 06 30 59738·960022
 2006 07 03 45740.070007
 2006 07 05 54736·299988
 2006 07 06 0739.390015
 2006 07 07 32734.510010
 2006 07 10 14734.590027
 2006 07 11 25731·239990
 2006 07 12 86729·950012
 2006 07 13 10719.989990
 2006 07 14 83711.549988
 2006 07 17 60712.890015
 2006 07 18 96708·880005
 2006 07 19 93715.989990
 2006 07 20 83722·789978
 2006 07 21 23715.250000
 2006 07 24 24716.380005
 2006 07 25 7727·750000
 2006 07 26 70729.440002
 2006 07 27 0728.809998
 2006 07 28 91729.599976
 2006 07 31 1736.690002
 2006 08 01 27731·369995
 2006 08 02 5734.349976
 2006 08 03 39734.570007
 2006 08 04 51736·929993
 2006 08 07 59736.070007
 2006 08 08 75732·960022
 2006 08 09 38730.200012
 2006 08 10 58727·630005
 2006 08 11 98728·109985
 2006 08 14 75730·739990
 2006 08 15 82731·890015
 2006 08 16 47742.690002
 2006 08 17 2747·789978
 2006 08 18 91747·750000
 2006 08 21 91748.239990
 2006 08 22 68747.900024
 2006 08 23 52744·489990
 2006 08 24 36744·729980
 2006 08 25 8745·619995
 2006 08 28 97746.789978
 2006 08 29 54748·169983
 2006 08 30 49753.210022
 2006 08 31 3754.190002
 2006 09 01 34755·090027
 2006 09 05 40757·530029
 2006 09 06 92751.700012
 2006 09 07 69746·969971
 2006 09 08 5748.250000
 2006 09 11 66745·590027
 2006 09 12 53751·070007
 2006 09 13 26759.099976
 2006 09 14 59760·270020
 2006 09 15 15762.210022
 2006 09 18 45762·780029
 2006 09 19 18758·159973
 2006 09 20 73762.549988
 2006 09 21 93760·880005
 2006 09 22 6757.340027
 2006 09 25 15757.359985
 2006 09 26 47765.719971
 2006 09 27 31770.510010
 2006 09 28 98770·210022
 2006 09 29 9770.950012
 2006 10 02 6767·200012
 2006 10 03 87765·059998
 2006 10 04 10767.799988
 2006 10 05 21778.429993
 2006 10 06 0776.950012
 2006 10 09 41778.260010
 2006 10 10 55780·380005
 2006 10 11 95777·219971
 2006 10 12 5781·109985
 2006 10 13 1788.450012
 2006 10 16 71791·280029
 2006 10 17 99786·750000
 2006 10 18 21788.940002
 2006 10 19 98789·320007
 2006 10 20 19789.109985
 2006 10 23 28789.479980
 2006 10 24 74794.039978
 2006 10 25 89795·919983
 2006 10 26 89798.210022
 2006 10 27 1797.010010
 2006 10 30 14795·030029
 2006 10 31 55794·729980
 2006 11 01 93790·460022
 2006 11 02 62787.359985
 2006 11 03 16786.979980
 2006 11 06 3789.489990
 2006 11 07 69798·210022
 2006 11 08 81798·179993
 2006 11 09 81797·200012
 2006 11 10 65797·059998
 2006 11 13 80799·229980
 2006 11 14 50799.479980
 2006 11 15 35807·989990
 2006 11 16 98811·179993
 2006 11 17 13809·549988
 2006 11 20 91811·520020
 2006 11 21 27812·710022
 2006 11 22 82814.570007
 2006 11 24 83812.960022
 2006 11 27 46801.890015
 2006 11 28 33799·479980
 2006 11 29 25804.429993
 2006 11 30 25809·320007
 2006 12 01 85804.799988
 2006 12 04 53811.330017
 2006 12 05 58819.140015
 2006 12 06 5820.130005
 2006 12 07 1818·030029
 2006 12 08 13815.760010
 2006 12 11 39818·580017
 2006 12 12 8815.780029
 2006 12 13 15819.000000
 2006 12 14 64820.270020
 2006 12 15 47826.789978
 2006 12 18 49822·729980
 2006 12 19 70819.099976
 2006 12 20 80824·630005
 2006 12 21 91820·169983
 2006 12 22 65817·119995
 2006 12 26 36817.210022
 2006 12 27 62821·210022
 2006 12 28 2824.760010
 2006 12 29 19821·340027
 2007 01 03  6816.070007
 2007 01 04  35816.640015
 2007 01 05  36814.979980
 2007 01 08  99813.570007
 2007 01 09  0814·590027
 2007 01 10  50815·219971
 2007 01 11  75821.179993
 2007 01 12  18826.679993
 2007 01 16  61830·359985
 2007 01 17  82830.049988
 2007 01 18  26826·130005
 2007 01 19  14826·679993
 2007 01 22  60824·299988
 2007 01 23  31824.989990
 2007 01 24  21829.150024
 2007 01 25  49826.169983
 2007 01 26  89823·429993
 2007 01 29  24825.369995
 2007 01 30  15826.929993
 2007 01 31  11829·030029
 2007 02 01  69836·780029
 2007 02 02  10841.059998
 2007 02 05  91840.690002
 2007 02 06  14840.520020
 2007 02 07  43843·450012
 2007 02 08  64841·780029
 2007 02 09  56835.429993
 2007 02 12  95834·090027
 2007 02 13  81835·349976
 2007 02 14  87841.799988
 2007 02 15  40846·900024
 2007 02 16  17845.969971
 2007 02 20  76845·299988
 2007 02 21  5848.010010
 2007 02 22  1847·330017
 2007 02 23  69846·150024
 2007 02 26  48843·979980
 2007 02 27  68812·690002
 2007 02 28  20815.219971
 2007 03 01  62805.679993
 2007 03 02  41808·869995
 2007 03 05  51799.859985
 2007 03 06  5799·880005
 2007 03 07  35810.140015
 2007 03 08  24810.940002
 2007 03 09  55814·520020
 2007 03 12  85815·460022
 2007 03 13  51803·190002
 2007 03 14  92794.880005
 2007 03 15  5807.900024
 2007 03 16  19807.130005
 2007 03 19  97808.880005
 2007 03 20  62816.830017
 2007 03 21  51822.409973
 2007 03 22  87834·039978
 2007 03 23  87836.280029
 2007 03 26  80830·299988
 2007 03 27  69831·309998
 2007 03 28  97824·590027
 2007 03 29  58823.840027
 2007 03 30  15822·390015
 2007 04 02  59826.739990
 2007 04 03  81831.140015
 2007 04 04  73837·380005
 2007 04 05  61838·570007
 2007 04 09  47841.919983
 2007 04 10  93842.669983
 2007 04 11  21837·710022
 2007 04 12  36836·260010
 2007 04 13  83842.479980
 2007 04 16  17847·780029
 2007 04 17  14855.940002
 2007 04 18  86854.919983
 2007 04 19  42853.229980
 2007 04 20  60856·700012
 2007 04 23  89862·099976
 2007 04 24  78858.400024
 2007 04 25  25862·280029
 2007 04 26  51867.770020
 2007 04 27  11866.390015
 2007 04 30  8861·330017
 2007 05 01  57857·469971
 2007 05 02  50863·469971
 2007 05 03  66870·099976
 2007 05 04  95873·190002
 2007 05 07  88875·750000
 2007 05 08  35871.760010
 2007 05 09  68874.320007
 2007 05 10  82867·099976
 2007 05 11  95867·190002
 2007 05 14  16870.750000
 2007 05 15  54870·609985
 2007 05 16  39870.780029
 2007 05 17  76875·070007
 2007 05 18  23877·059998
 2007 05 21  88882.909973
 2007 05 22  60884·429993
 2007 05 23  59884.539978
 2007 05 24  12873·770020
 2007 05 25  57875.250000
 2007 05 29  64879·210022
 2007 05 30  93877.950012
 2007 05 31  66889·190002
 2007 06 01  74890·950012
 2007 06 04  95892.539978
 2007 06 05  53888.239990
 2007 06 06  92880·940002
 2007 06 07  77866·989990
 2007 06 08  22865·020020
 2007 06 11  40874.020020
 2007 06 12  20867.890015
 2007 06 13  29867·729980
 2007 06 14  40880·210022
 2007 06 15  79884·640015
 2007 06 18  7888·369995
 2007 06 19  18886·090027
 2007 06 20  67878.979980
 2007 06 21  21874.059998
 2007 06 22  35872.150024
 2007 06 25  57866.500000
 2007 06 26  48864·950012
 2007 06 27  41861·219971
 2007 06 28  12873·489990
 2007 06 29  83868.109985
 2007 07 02  52873·179993
 2007 07 03  39882·840027
 2007 07 05  67882.280029
 2007 07 06  60884.159973
 2007 07 09  73888·280029
 2007 07 10  42878.200012
 2007 07 11  58875·900024
 2007 07 12  75883.030029
 2007 07 13  30897·510010
 2007 07 16  98897.960022
 2007 07 17  67898·640015
 2007 07 18  42889·969971
 2007 07 19  68897·380005
 2007 07 20  84887.580017
 2007 07 23  1890·510010
 2007 07 24  98873·700012
 2007 07 25  55870·580017
 2007 07 26  1847·400024
 2007 07 27  90844.309998
 2007 07 30  6841·270020
 2007 07 31  85843.890015
 2007 08 01  72832.789978
 2007 08 02  92844.960022
 2007 08 03  54828.549988
 2007 08 06  79823.530029
 2007 08 07  49839·469971
 2007 08 08  87851·789978
 2007 08 09  54840.960022
 2007 08 10  79826.479980
 2007 08 13  8840.200012
 2007 08 14  84824.940002
 2007 08 15  46811.630005
 2007 08 16  55790.979980
 2007 08 17  48815.429993
 2007 08 20  13827·119995
 2007 08 21  91832·380005
 2007 08 22  1837.119995
 2007 08 23  95841.090027
 2007 08 24  31844.500000
 2007 08 27  78847·710022
 2007 08 28  37827·919983
 2007 08 29  0827.830017
 2007 08 30  20839.280029
 2007 08 31  19843.000000
 2007 09 04  6852·099976
 2007 09 05  37849.210022
 2007 09 06  87849.469971
 2007 09 07  52838.780029
 2007 09 10  77831.750000
 2007 09 11  7839·330017
 2007 09 12  62847.669983
 2007 09 13  41850.429993
 2007 09 14  46850·390015
 2007 09 17  36850·299988
 2007 09 18  3852.719971
 2007 09 19  72878·080017
 2007 09 20  30876.250000
 2007 09 21  74877.950012
 2007 09 24  91875.969971
 2007 09 25  60870.719971
 2007 09 26  74876·450012
 2007 09 27  96881·640015
 2007 09 28  34880.150024
 2007 10 01  41882.780029
 2007 10 02  47892·130005
 2007 10 03  3889·909973
 2007 10 04  61890.400024
 2007 10 05  80893·489990
 2007 10 08  44898.190002
 2007 10 09  19899·820007
 2007 10 10  31902.070007
 2007 10 11  63896.570007
 2007 10 12  83901.059998
 2007 10 15  97893·109985
 2007 10 16  25890.390015
 2007 10 17  3884.250000
 2007 10 18  8887·390015
 2007 10 19  10869.500000
 2007 10 22  50863.250000
 2007 10 23  39872·140015
 2007 10 24  89864.000000
 2007 10 25  59869·659973
 2007 10 26  36877·520020
 2007 10 29  34889.489990
 2007 10 30  20886.219971
 2007 10 31  70886.239990
 2007 11 01  41873·140015
 2007 11 02  74865.450012
 2007 11 05  20862.669983
 2007 11 06  94867·309998
 2007 11 07  47854.549988
 2007 11 08  74840.239990
 2007 11 09  33839·640015
 2007 11 12  4833.159973
 2007 11 13  60833.500000
 2007 11 14  70849·229980
 2007 11 15  29835·880005
 2007 11 16  3835·539978
 2007 11 19  11826.919983
 2007 11 20  27819.750000
 2007 11 21  0817·539978
 2007 11 23  14818.960022
 2007 11 26  58813.489990
 2007 11 27  31813·830017
 2007 11 28  68825.130005
 2007 11 29  89843.419983
 2007 11 30  82849.590027
 2007 12 03  96849·840027
 2007 12 04  75843·390015
 2007 12 05  4844·760010
 2007 12 06  89856.260010
 2007 12 07  60869·380005
 2007 12 10  91870.780029
 2007 12 11  57853·880005
 2007 12 12  12849.000000
 2007 12 13  85849·159973
 2007 12 14  9847.690002
 2007 12 17  76834.349976
 2007 12 18  7828·580017
 2007 12 19  59835·159973
 2007 12 20  50836·479980
 2007 12 21  9844.960022
 2007 12 24  55859.429993
 2007 12 26  96861.809998
 2007 12 27  57853·760010
 2007 12 28  33851·340027
 2007 12 31  63846.919983
 2008 01 02 32834.119995
 2008 01 03 0834.070007
 2008 01 04 48814·210022
 2008 01 07 63808.619995
 2008 01 08 32799.760010
 2008 01 09 72791.940002
 2008 01 10 80802·000000
 2008 01 11 12802.280029
 2008 01 14 83805·570007
 2008 01 15 92793·969971
 2008 01 16 78784·219971
 2008 01 17 91766·039978
 2008 01 18 97755.260010
 2008 01 22 6734.419983
 2008 01 23 18732.369995
 2008 01 24 6770.400024
 2008 01 25 13766·590027
 2008 01 28 81763.250000
 2008 01 29 1779·750000
 2008 01 30 90781·380005
 2008 01 31 94770·849976
 2008 02 01 13795·989990
 2008 02 04 52799.500000
 2008 02 05 99775.030029
 2008 02 06 27767.299988
 2008 02 07 20762·460022
 2008 02 08 21766·000000
 2008 02 11 15765.659973
 2008 02 12 26776·150024
 2008 02 13 46781·309998
 2008 02 14 83780.609985
 2008 02 15 44774.630005
 2008 02 19 28779.150024
 2008 02 20 60774·140015
 2008 02 21 40775·869995
 2008 02 22 17768·450012
 2008 02 25 96779·349976
 2008 02 26 57790·229980
 2008 02 27 16794.869995
 2008 02 28 93789.179993
 2008 02 29 18767.489990
 2008 03 03 57763·630005
 2008 03 04 62755·789978
 2008 03 05 52764.159973
 2008 03 06 7753.479980
 2008 03 07 1741·280029
 2008 03 10 53734.340027
 2008 03 11 0734.690002
 2008 03 12 0755·090027
 2008 03 13 62740·159973
 2008 03 14 90737.159973
 2008 03 17 70725·760010
 2008 03 18 62736.119995
 2008 03 19 31748.549988
 2008 03 20 98746·559998
 2008 03 24 18766.039978
 2008 03 25 79774·650024
 2008 03 26 28772.559998
 2008 03 27 28766·559998
 2008 03 28 26758.830017
 2008 03 31 64758·799988
 2008 04 01 98764.599976
 2008 04 02 54787·140015
 2008 04 03 1785·520020
 2008 04 04 56788.700012
 2008 04 07 10792·190002
 2008 04 08 77787·760010
 2008 04 09 73780·809998
 2008 04 10 17780·710022
 2008 04 11 58770·390015
 2008 04 14 23767.750000
 2008 04 15 1766·559998
 2008 04 16 36772·539978
 2008 04 17 60785.820007
 2008 04 18 42790.559998
 2008 04 21 64798·289978
 2008 04 22 24791·609985
 2008 04 23 62793·270020
 2008 04 24 9792·039978
 2008 04 25 71798·179993
 2008 04 28 20806.510010
 2008 04 29 31802·599976
 2008 04 30 25800·989990
 2008 05 01 52800.419983
 2008 05 02 88813.549988
 2008 05 05 63812.429993
 2008 05 06 16808·710022
 2008 05 07 65805.750000
 2008 05 08 14804·770020
 2008 05 09 77802.539978
 2008 05 12 30804·049988
 2008 05 13 90810·599976
 2008 05 14 11815·169983
 2008 05 15 16817.299988
 2008 05 16 45821.419983
 2008 05 19 35825·270020
 2008 05 20 18818·409973
 2008 05 21 50807.380005
 2008 05 22 60808.280029
 2008 05 23 31798.809998
 2008 05 27 97799.159973
 2008 05 28 72802.599976
 2008 05 29 1808·909973
 2008 05 30 35814.690002
 2008 06 02 37803.869995
 2008 06 03 3799.770020
 2008 06 04 18801·770020
 2008 06 05 29804.750000
 2008 06 06 50796.299988
 2008 06 09 86790·070007
 2008 06 10 86789·950012
 2008 06 11 19780·409973
 2008 06 12 74777·979980
 2008 06 13 90782·580017
 2008 06 16 6790·510010
 2008 06 17 36791·109985
 2008 06 18 72780.940002
 2008 06 19 10779·700012
 2008 06 20 4770.390015
 2008 06 23 38770.770020
 2008 06 24 31763·359985
 2008 06 25 64768·000000
 2008 06 26 29750.859985
 2008 06 27 6744.400024
 2008 06 30 66746.119995
 2008 07 01 97736.150024
 2008 07 02 57735·130005
 2008 07 03 46727.940002
 2008 07 07 13720.880005
 2008 07 08 78721.059998
 2008 07 09 89724·520020
 2008 07 10 91720·219971
 2008 07 11 36714.109985
 2008 07 14 1714·739990
 2008 07 15 49699·859985
 2008 07 16 97706.950012
 2008 07 17 22725·159973
 2008 07 18 86730·710022
 2008 07 21 89733·869995
 2008 07 22 45730.070007
 2008 07 23 84745·940002
 2008 07 24 75730·460022
 2008 07 25 83731·200012
 2008 07 28 43721.880005
 2008 07 29 60721·960022
 2008 07 30 39738·760010
 2008 07 31 33740.580017
 2008 08 01 22733·770020
 2008 08 04 14728.140015
 2008 08 05 71729.070007
 2008 08 06 62744.020020
 2008 08 07 38738·099976
 2008 08 08 32736.880005
 2008 08 11 92753·809998
 2008 08 12 23751.650024
 2008 08 13 73746.059998
 2008 08 14 29748.200012
 2008 08 15 44756.090027
 2008 08 18 90746.049988
 2008 08 19 34739.070007
 2008 08 20 41738·330017
 2008 08 21 97740·429993
 2008 08 22 63746.729980
 2008 08 25 53739·309998
 2008 08 26 32738.099976
 2008 08 27 45742·849976
 2008 08 28 68749·599976
 2008 08 29 86751·039978
 2008 09 02 89743.830017
 2008 09 03 8740·049988
 2008 09 04 56721.409973
 2008 09 05 14711.099976
 2008 09 08 26726.200012
 2008 09 09 28713.679993
 2008 09 10 1711.760010
 2008 09 11 45706·380005
 2008 09 12 80719·520020
 2008 09 15 77696.309998
 2008 09 16 5682.609985
 2008 09 17 10675.599976
 2008 09 18 14662·929993
 2008 09 19 47706·520020
 2008 09 22 92706·229980
 2008 09 23 65695·070007
 2008 09 24 17690.349976
 2008 09 25 58693·140015
 2008 09 26 13692·669983
 2008 09 29 93646.239990
 2008 09 30 0646·229980
 2008 10 01 54664·280029
 2008 10 02 43644·200012
 2008 10 03 99634.989990
 2008 10 06 2581·580017
 2008 10 07 5575·020020
 2008 10 08 83558.969971
 2008 10 09 17524·539978
 2008 10 10 86485.350006
 2008 10 13 3520·989990
 2008 10 14 58560·580017
 2008 10 15 1521·409973
 2008 10 16 40499·140015
 2008 10 17 69529.770020
 2008 10 20 19542·539978
 2008 10 21 34549·369995
 2008 10 22 76505·619995
 2008 10 23 46492.679993
 2008 10 24 40488.709991
 2008 10 27 23484.279999
 2008 10 28 33482.380005
 2008 10 29 4528.229980
 2008 10 30 23532·190002
 2008 10 31 99541·830017
 2008 11 03 73552.330017
 2008 11 04 37556·609985
 2008 11 05 92545·469971
 2008 11 06 19517.570007
 2008 11 07 84519.789978
 2008 11 10 64520·609985
 2008 11 11 98507.329987
 2008 11 12 64486.790009
 2008 11 13 80468·130005
 2008 11 14 29497.589996
 2008 11 17 17485.730011
 2008 11 18 41472.179993
 2008 11 19 97459·170013
 2008 11 20 2425·540009
 2008 11 21 49420.309998
 2008 11 24 82454.109985
 2008 11 25 99474.910004
 2008 11 26 75479.179993
 2008 11 28 19503.029999
 2008 12 01 44464.350006
 2008 12 02 74464·660004
 2008 12 03 70472·119995
 2008 12 04 77474·829987
 2008 12 05 7466·200012
 2008 12 08 35499.869995
 2008 12 09 29505.320007
 2008 12 10 0506·350006
 2008 12 11 79495·329987
 2008 12 12 19486·100006
 2008 12 15 21490.059998
 2008 12 16 86496·320007
 2008 12 17 91513·640015
 2008 12 18 90503·779999
 2008 12 19 42507.899994
 2008 12 22 63491.970001
 2008 12 23 0494·309998
 2008 12 24 35494·760010
 2008 12 26 10497.989990
 2008 12 29 80492.420013
 2008 12 30 88499.040009
 2008 12 31 67511.510010
 2009 01 02  69518·099976
 2009 01 05  12528·820007
 2009 01 06  60534.429993
 2009 01 07  25520.650024
 2009 01 08  88517.840027
 2009 01 09  60512.900024
 2009 01 12  50498.290009
 2009 01 13  70497.380005
 2009 01 14  62482·910004
 2009 01 15  50470.980011
 2009 01 16  13479.980011
 2009 01 20  91464·380005
 2009 01 21  10463.980011
 2009 01 22  31467.829987
 2009 01 23  31464.440002
 2009 01 26  2477·109985
 2009 01 27  75481.670013
 2009 01 28  80487·660004
 2009 01 29  11486·790009
 2009 01 30  38473.859985
 2009 02 02  28468.859985
 2009 02 03  96474.420013
 2009 02 04  85478.519989
 2009 02 05  65473.459991
 2009 02 06  61487·989990
 2009 02 09  5497.709991
 2009 02 10  8476.000000
 2009 02 11  69474.859985
 2009 02 12  95467·170013
 2009 02 13  57477.359985
 2009 02 17  63456·649994
 2009 02 18  63451.100006
 2009 02 19  73448·720001
 2009 02 20  28435.420013
 2009 02 23  56428·500000
 2009 02 24  86428·899994
 2009 02 25  65434.489990
 2009 02 26  17433·260010
 2009 02 27  20423·920013
 2009 03 02  99403.720001
 2009 03 03  64399.070007
 2009 03 04  52401·299988
 2009 03 05  10390·959991
 2009 03 06  92384.410004
 2009 03 09  90387·660004
 2009 03 10  81389·589996
 2009 03 11  8411.380005
 2009 03 12  77411.540009
 2009 03 13  87428·670013
 2009 03 16  81433.709991
 2009 03 17  21431.600006
 2009 03 18  91441.399994
 2009 03 19  24451·880005
 2009 03 20  51442·059998
 2009 03 23  80443·339996
 2009 03 24  98464·359985
 2009 03 25  95456·230011
 2009 03 26  17469·700012
 2009 03 27  43470.179993
 2009 03 30  86450.630005
 2009 03 31  19454·989990
 2009 04 01  29452.420013
 2009 04 02  90468.619995
 2009 04 03  67478·920013
 2009 04 06  41476.750000
 2009 04 07  64471·450012
 2009 04 08  29471.399994
 2009 04 09  80477·910004
 2009 04 13  30490.109985
 2009 04 14  20487.250000
 2009 04 15  91484.339996
 2009 04 16  87491.399994
 2009 04 17  80500.049988
 2009 04 20  24482.989990
 2009 04 21  33479·760010
 2009 04 22  76488.630005
 2009 04 23  9485.739990
 2009 04 24  27494.899994
 2009 04 27  36496·679993
 2009 04 28  60492.399994
 2009 04 29  62497.480011
 2009 04 30  2506·779999
 2009 05 01  7505·010010
 2009 05 04  77511·269989
 2009 05 05  9523·020020
 2009 05 06  51526·280029
 2009 05 07  78523.469971
 2009 05 08  90527.000000
 2009 05 11  43528·289978
 2009 05 12  0520·659973
 2009 05 13  5511·549988
 2009 05 14  86511.019989
 2009 05 15  83509·799988
 2009 05 18  98512.119995
 2009 05 19  70525·510010
 2009 05 20  79524.080017
 2009 05 21  74511.130005
 2009 05 22  21513.619995
 2009 05 26  79512·169983
 2009 05 27  7519·520020
 2009 05 28  85516.130005
 2009 05 29  69525·669983
 2009 06 01  65534.729980
 2009 06 02  32546.890015
 2009 06 03  10538·719971
 2009 06 04  68541·960022
 2009 06 05  83545·059998
 2009 06 08  42540.169983
 2009 06 09  68546·250000
 2009 06 10  68541·440002
 2009 06 11  16547.799988
 2009 06 12  51545·169983
 2009 06 15  3535·570007
 2009 06 16  44530·580017
 2009 06 17  70525.900024
 2009 06 18  96528.299988
 2009 06 19  84533.309998
 2009 06 22  98519·380005
 2009 06 23  77516.559998
 2009 06 24  39520.030029
 2009 06 25  5521.190002
 2009 06 26  53531.650024
 2009 06 29  93533·179993
 2009 06 30  70531·960022
 2009 07 01  87535·559998
 2009 07 02  62522.570007
 2009 07 06  1515·780029
 2009 07 07  0511·970001
 2009 07 08  72505.109985
 2009 07 09  98510·799988
 2009 07 10  6507.299988
 2009 07 13  68508.309998
 2009 07 14  30521.280029
 2009 07 15  63526.909973
 2009 07 16  40540.099976
 2009 07 17  36544·369995
 2009 07 20  55547·609985
 2009 07 21  82549·250000
 2009 07 22  60552.219971
 2009 07 23  93555·809998
 2009 07 24  66563·840027
 2009 07 27  5567.799988
 2009 07 28  48566.090027
 2009 07 29  51565.710022
 2009 07 30  7569·169983
 2009 07 31  7574.109985
 2009 08 03  11576·559998
 2009 08 04  48582·299988
 2009 08 05  48581·280029
 2009 08 06  90579·940002
 2009 08 07  79582.409973
 2009 08 10  47585.659973
 2009 08 11  82580.369995
 2009 08 12  78581.099976
 2009 08 13  9585·619995
 2009 08 14  36581.539978
 2009 08 17  30571.429993
 2009 08 18  22572.099976
 2009 08 19  84572·809998
 2009 08 20  28582·239990
 2009 08 21  34588·669983
 2009 08 24  97597·369995
 2009 08 25  10599·159973
 2009 08 26  61597·010010
 2009 08 27  64593·260010
 2009 08 28  3597.770020
 2009 08 31  18592.520020
 2009 09 01  98581.619995
 2009 09 02  14579·000000
 2009 09 03  67579.000000
 2009 09 04  65584.760010
 2009 09 08  26593.789978
 2009 09 09  3598.590027
 2009 09 10  37601.760010
 2009 09 11  33608·250000
 2009 09 14  58606.150024
 2009 09 15  76612.169983
 2009 09 16  91617.909973
 2009 09 17  28623·130005
 2009 09 18  33624·640015
 2009 09 21  2620·690002
 2009 09 22  28625·190002
 2009 09 23  82622.530029
 2009 09 24  13612.900024
 2009 09 25  74610.190002
 2009 09 28  73612·080017
 2009 09 29  52620·630005
 2009 09 30  86613.489990
 2009 10 01  12602.950012
 2009 10 02  77597.130005
 2009 10 05  19600·059998
 2009 10 06  65609.549988
 2009 10 07  60615·390015
 2009 10 08  16619·619995
 2009 10 09  90623.340027
 2009 10 12  88628.580017
 2009 10 13  87625·250000
 2009 10 14  89629.159973
 2009 10 15  97636.729980
 2009 10 16  18633·520020
 2009 10 19  87636.340027
 2009 10 20  22635.750000
 2009 10 21  96632·330017
 2009 10 22  42628.140015
 2009 10 23  80629.010010
 2009 10 26  66622·669983
 2009 10 27  69619.390015
 2009 10 28  74606·669983
 2009 10 29  10606.909973
 2009 10 30  95601.599976
 2009 11 02  22598.539978
 2009 11 03  52601·369995
 2009 11 04  45608.479980
 2009 11 05  11609.130005
 2009 11 06  87617·229980
 2009 11 09  37622·780029
 2009 11 10  80632·950012
 2009 11 11  39636·330017
 2009 11 12  22631·210022
 2009 11 13  19631·030029
 2009 11 16  34636.359985
 2009 11 17  28642·179993
 2009 11 18  6642.340027
 2009 11 19  10632·960022
 2009 11 20  51631.809998
 2009 11 23  55634·559998
 2009 11 24  48637.570007
 2009 11 25  48642.039978
 2009 11 27  0629·539978
 2009 11 30  20629·969971
 2009 12 01  78636.010010
 2009 12 02  96642·940002
 2009 12 03  76639.119995
 2009 12 04  48638.299988
 2009 12 07  54641.590027
 2009 12 08  42634.400024
 2009 12 09  97632·979980
 2009 12 10  90638·780029
 2009 12 11  57641·479980
 2009 12 14  98644·820007
 2009 12 15  8645.599976
 2009 12 16  20646.989990
 2009 12 17  93640.419983
 2009 12 18  3639·460022
 2009 12 21  77644·909973
 2009 12 22  40651·820007
 2009 12 23  95653.780029
 2009 12 24  20656·969971
 2009 12 28  0658.500000
 2009 12 29  75659.820007
 2009 12 30  18657.380005
 2009 12 31  36653.000000
 2010 01 04 95653.109985
 2010 01 05 75661.909973
 2010 01 06 45664·880005
 2010 01 07 64662.969971
 2010 01 08 6666·159973
 2010 01 11 16669·599976
 2010 01 12 83662.940002
 2010 01 13 42663·640015
 2010 01 14 2670.320007
 2010 01 15 97662·950012
 2010 01 19 62665.669983
 2010 01 20 33661.669983
 2010 01 21 78654.229980
 2010 01 22 45639.770020
 2010 01 25 39640·739990
 2010 01 26 25639·369995
 2010 01 27 53635·179993
 2010 01 28 10631·969971
 2010 01 29 97627.739990
 2010 02 01 31628.989990
 2010 02 02 70637·260010
 2010 02 03 66640.539978
 2010 02 04 41622·099976
 2010 02 05 88611.159973
 2010 02 08 99618.510010
 2010 02 09 15618.609985
 2010 02 10 4620.099976
 2010 02 11 61621.250000
 2010 02 12 35623.609985
 2010 02 16 82631.849976
 2010 02 17 42643.190002
 2010 02 18 35645.000000
 2010 02 19 95647.109985
 2010 02 22 18649·989990
 2010 02 23 36641.789978
 2010 02 24 25643.030029
 2010 02 25 25638.080017
 2010 02 26 97644.760010
 2010 03 01 94648.880005
 2010 03 02 68656·500000
 2010 03 03 94657.750000
 2010 03 04 20657.580017
 2010 03 05 47661.280029
 2010 03 08 28669.900024
 2010 03 09 95668·890015
 2010 03 10 13672·320007
 2010 03 11 51671.659973
 2010 03 12 91676.320007
 2010 03 15 48673.179993
 2010 03 16 25678.159973
 2010 03 17 89683.820007
 2010 03 18 71684.909973
 2010 03 19 97680·429993
 2010 03 22 33678·710022
 2010 03 23 66686.169983
 2010 03 24 7687.950012
 2010 03 25 11686·380005
 2010 03 26 36684.070007
 2010 03 29 15686·950012
 2010 03 30 59688.570007
 2010 03 31 84687.150024
 2010 04 01 60688·719971
 2010 04 05 92694·030029
 2010 04 06 18697.940002
 2010 04 07 35695.150024
 2010 04 08 56693·609985
 2010 04 09 79700.330017
 2010 04 12 95705·090027
 2010 04 13 9701.909973
 2010 04 14 99707.080017
 2010 04 15 83714.419983
 2010 04 16 28701·849976
 2010 04 19 75699·010010
 2010 04 20 88707.190002
 2010 04 21 34709.270020
 2010 04 22 81704·179993
 2010 04 23 27714.210022
 2010 04 26 51718·179993
 2010 04 27 90700·679993
 2010 04 28 40700.520020
 2010 04 29 83705.760010
 2010 04 30 36702.729980
 2010 05 03 33702·929993
 2010 05 04 20691.630005
 2010 05 05 88684.729980
 2010 05 06 20630·299988
 2010 05 07 68645.830017
 2010 05 10 58654.989990
 2010 05 11 12677.469971
 2010 05 12 2683.150024
 2010 05 13 28685·169983
 2010 05 14 16667·250000
 2010 05 17 48660·119995
 2010 05 18 9661·760010
 2010 05 19 70650.940002
 2010 05 20 84632·989990
 2010 05 21 15623·630005
 2010 05 24 90634·190002
 2010 05 25 74614.590027
 2010 05 26 73630.789978
 2010 05 27 58632.039978
 2010 05 28 21642.989990
 2010 06 01 48633·140015
 2010 06 02 21633.429993
 2010 06 03 46646·880005
 2010 06 04 3627·700012
 2010 06 07 23620.020020
 2010 06 08 92614·590027
 2010 06 09 72621·030029
 2010 06 10 60623.119995
 2010 06 11 56636·190002
 2010 06 14 73644·710022
 2010 06 15 57645·200012
 2010 06 16 43655·369995
 2010 06 17 29654·099976
 2010 06 18 77658·530029
 2010 06 21 44654·630005
 2010 06 22 28645·710022
 2010 06 23 47640·130005
 2010 06 24 42632.469971
 2010 06 25 2630·340027
 2010 06 28 14632.710022
 2010 06 29 43610·549988
 2010 06 30 32606·640015
 2010 07 01 26595·210022
 2010 07 02 28598.700012
 2010 07 06 74598·789978
 2010 07 07 33603.900024
 2010 07 08 34622·559998
 2010 07 09 20628·419983
 2010 07 12 21629.520020
 2010 07 13 59634·159973
 2010 07 14 71640·559998
 2010 07 15 64635.880005
 2010 07 16 90625·039978
 2010 07 19 47622·979980
 2010 07 20 6620.950012
 2010 07 21 63626·489990
 2010 07 22 14628.809998
 2010 07 23 61640.270020
 2010 07 26 33649.549988
 2010 07 27 39655·000000
 2010 07 28 49649.780029
 2010 07 29 89643.299988
 2010 07 30 71640·679993
 2010 08 02 46649.390015
 2010 08 03 76657.179993
 2010 08 04 42659·489990
 2010 08 05 64659.150024
 2010 08 06 56651.679993
 2010 08 09 3660·020020
 2010 08 10 60654·140015
 2010 08 11 82639.119995
 2010 08 12 72631·919983
 2010 08 13 61633.400024
 2010 08 16 5627.900024
 2010 08 17 18633·929993
 2010 08 18 18638·200012
 2010 08 19 6629.520020
 2010 08 20 65625.099976
 2010 08 23 93626.849976
 2010 08 24 45614.309998
 2010 08 25 20610·739990
 2010 08 26 53614.900024
 2010 08 27 48611.469971
 2010 08 30 28617.229980
 2010 08 31 10612.539978
 2010 09 01 7617·429993
 2010 09 02 55636·099976
 2010 09 03 68642·500000
 2010 09 07 7642.590027
 2010 09 08 89642.919983
 2010 09 09 8647·219971
 2010 09 10 90649.840027
 2010 09 13 69652.640015
 2010 09 14 88657.229980
 2010 09 15 24656·549988
 2010 09 16 44659.159973
 2010 09 17 76660·820007
 2010 09 20 16663·289978
 2010 09 21 49670.210022
 2010 09 22 6666·320007
 2010 09 23 36661.320007
 2010 09 24 11662·609985
 2010 09 27 51673·770020
 2010 09 28 76667.690002
 2010 09 29 80673·700012
 2010 09 30 37671.549988
 2010 10 01 25673.599976
 2010 10 04 79668·710022
 2010 10 05 64671.830017
 2010 10 06 81682·039978
 2010 10 07 90680·039978
 2010 10 08 66682.539978
 2010 10 11 71687·359985
 2010 10 12 55683.099976
 2010 10 13 90692.929993
 2010 10 14 13690·440002
 2010 10 15 6690·710022
 2010 10 18 99694.890015
 2010 10 19 94685·299988
 2010 10 20 19689.659973
 2010 10 21 2691.609985
 2010 10 22 75696.520020
 2010 10 25 97700.130005
 2010 10 26 11696·390015
 2010 10 27 16693.299988
 2010 10 28 70696.299988
 2010 10 29 17698·190002
 2010 11 01 38696.469971
 2010 11 02 28700·619995
 2010 11 03 97700·619995
 2010 11 04 98700.760010
 2010 11 05 76709.219971
 2010 11 08 46721·330017
 2010 11 09 95716.030029
 2010 11 10 10713·450012
 2010 11 11 25714·090027
 2010 11 12 1707.989990
 2010 11 15 27709.890015
 2010 11 16 47695·130005
 2010 11 17 10697·099976
 2010 11 18 49701·309998
 2010 11 19 79705.539978
 2010 11 22 28704.080017
 2010 11 23 83699.599976
 2010 11 24 73704·390015
 2010 11 26 66706·719971
 2010 11 29 97698.760010
 2010 11 30 18699·119995
 2010 12 01 79699.119995
 2010 12 02 25718.000000
 2010 12 03 23718.000000
 2010 12 06 16727·119995
 2010 12 07 99729.299988
 2010 12 08 19727.030029
 2010 12 09 1727.030029
 2010 12 10 3734·039978
 2010 12 13 89738·530029
 2010 12 14 35737·179993
 2010 12 15 49734·780029
 2010 12 16 27734·070007
 2010 12 17 32734·070007
 2010 12 20 87740·169983
 2010 12 21 12744·750000
 2010 12 22 66743·409973
 2010 12 23 32748.030029
 2010 12 27 13746·090027
 2010 12 28 58746.090027
 2010 12 29 20748.739990
 2010 12 30 23749·780029
 2010 12 31 75748.169983
 2011 01 03  83752·169983
 2011 01 04  13751·179993
 2011 01 05  61751·179993
 2011 01 06  61753·159973
 2011 01 07  5750·840027
 2011 01 10  96751·200012
 2011 01 11  28756.929993
 2011 01 12  85760·109985
 2011 01 13  68763.349976
 2011 01 14  44763.760010
 2011 01 18  30769·140015
 2011 01 19  84761.409973
 2011 01 20  41755·849976
 2011 01 21  59755.849976
 2011 01 24  98761·429993
 2011 01 25  21760·919983
 2011 01 26  19766·950012
 2011 01 27  65770·099976
 2011 01 28  90758·539978
 2011 01 31  84760.070007
 2011 02 01  20766·760010
 2011 02 02  13775·190002
 2011 02 03  87770·450012
 2011 02 04  85774·929993
 2011 02 07  90780.919983
 2011 02 08  78783.640015
 2011 02 09  96783·179993
 2011 02 10  63781·380005
 2011 02 11  96784.530029
 2011 02 14  60791.830017
 2011 02 15  48790.380005
 2011 02 16  81793·359985
 2011 02 17  33794·520020
 2011 02 18  85798.400024
 2011 02 22  1782·419983
 2011 02 23  26773·150024
 2011 02 24  21770·729980
 2011 02 25  4779·200012
 2011 02 28  35787.320007
 2011 03 01  12778.260010
 2011 03 02  3776·559998
 2011 03 03  91780·219971
 2011 03 04  57783·510010
 2011 03 07  76777.229980
 2011 03 08  48778.929993
 2011 03 09  47782·869995
 2011 03 10  99771.469971
 2011 03 11  81769.479980
 2011 03 14  51766.609985
 2011 03 15  98751·309998
 2011 03 16  18746.010010
 2011 03 17  15753.679993
 2011 03 18  31761·369995
 2011 03 21  94766.280029
 2011 03 22  95771.700012
 2011 03 23  91766·469971
 2011 03 24  32774.340027
 2011 03 25  10782·349976
 2011 03 28  37782·599976
 2011 03 29  47779.599976
 2011 03 30  23790·229980
 2011 03 31  46792.700012
 2011 04 01  75795.619995
 2011 04 04  46796.169983
 2011 04 05  98796.739990
 2011 04 06  29797.599976
 2011 04 07  67794·809998
 2011 04 08  75791.549988
 2011 04 11  77789·690002
 2011 04 12  8782.630005
 2011 04 13  93782.400024
 2011 04 14  47778.650024
 2011 04 15  3785.340027
 2011 04 18  59774.590027
 2011 04 19  61779.729980
 2011 04 20  1785·640015
 2011 04 21  45797·309998
 2011 04 25  82796·950012
 2011 04 26  2800.679993
 2011 04 27  0804·840027
 2011 04 28  98810.539978
 2011 04 29  2813·510010
 2011 05 02  72812.960022
 2011 05 03  30805.969971
 2011 05 04  82800.549988
 2011 05 05  71794·239990
 2011 05 06  54797.650024
 2011 05 09  6800·330017
 2011 05 10  39806.609985
 2011 05 11  63799.760010
 2011 05 12  54796.789978
 2011 05 13  64797.820007
 2011 05 16  40793·359985
 2011 05 17  78787·380005
 2011 05 18  4792·500000
 2011 05 19  68798·530029
 2011 05 20  77795.030029
 2011 05 23  43784·719971
 2011 05 24  60784.489990
 2011 05 25  6783·330017
 2011 05 26  72786·169983
 2011 05 27  7793·729980
 2011 05 31  4799·229980
 2011 06 01  91786·349976
 2011 06 02  67781.739990
 2011 06 03  47776·619995
 2011 06 06  42768.190002
 2011 06 07  60768.469971
 2011 06 08  31763.359985
 2011 06 09  61764·710022
 2011 06 10  7757·140015
 2011 06 13  77754.840027
 2011 06 14  60758.460022
 2011 06 15  77753·669983
 2011 06 16  54750·599976
 2011 06 17  28756·219971
 2011 06 20  72756.280029
 2011 06 21  43764·900024
 2011 06 22  66769.150024
 2011 06 23  28755·049988
 2011 06 24  10758.409973
 2011 06 27  36758·200012
 2011 06 28  49765·750000
 2011 06 29  14776.479980
 2011 06 30  46783·760010
 2011 07 01  56788·659973
 2011 07 05  35798·469971
 2011 07 06  49796.929993
 2011 07 07  71802.289978
 2011 07 08  28799.169983
 2011 07 11  80788.340027
 2011 07 12  21786·349976
 2011 07 13  6787.929993
 2011 07 14  3781·719971
 2011 07 15  66782.580017
 2011 07 18  43775·049988
 2011 07 19  95780.409973
 2011 07 20  56791·359985
 2011 07 21  0794.510010
 2011 07 22  52799.349976
 2011 07 25  7795.690002
 2011 07 26  87794·090027
 2011 07 27  13777·229980
 2011 07 28  12774·659973
 2011 07 29  36763·940002
 2011 08 01  22760.830017
 2011 08 02  63747·239990
 2011 08 03  10734·369995
 2011 08 04  1713.070007
 2011 08 05  11691.809998
 2011 08 08  29660·419983
 2011 08 09  59650·750000
 2011 08 10  46662·650024
 2011 08 11  30667.109985
 2011 08 12  20694.369995
 2011 08 15  98701.150024
 2011 08 16  41700.510010
 2011 08 17  79701.900024
 2011 08 18  67668·679993
 2011 08 19  88662.960022
 2011 08 22  79661.989990
 2011 08 23  84663·010010
 2011 08 24  27683·429993
 2011 08 25  19682·869995
 2011 08 26  80671.010010
 2011 08 29  94700·000000
 2011 08 30  81709·380005
 2011 08 31  3717·419983
 2011 09 01  88713·109985
 2011 09 02  85692·440002
 2011 09 06  35674.539978
 2011 09 07  77693.599976
 2011 09 08  72700·900024
 2011 09 09  58679.820007
 2011 09 12  22672·770020
 2011 09 13  5685.719971
 2011 09 14  26689.380005
 2011 09 15  38705.989990
 2011 09 16  98713.750000
 2011 09 19  74703·500000
 2011 09 20  70709.929993
 2011 09 21  75688·239990
 2011 09 22  45656·830017
 2011 09 23  98661.450012
 2011 09 26  47666.380005
 2011 09 27  45689·309998
 2011 09 28  69677·440002
 2011 09 29  14670·750000
 2011 09 30  26665.929993
 2011 10 03  48644.309998
 2011 10 04  2630.590027
 2011 10 05  86656.679993
 2011 10 06  2668.809998
 2011 10 07  10677.090027
 2011 10 10  1684.239990
 2011 10 11  0698.919983
 2011 10 12  94706·859985
 2011 10 13  81701.729980
 2011 10 14  47714.419983
 2011 10 17  71706·229980
 2011 10 18  46701.520020
 2011 10 19  35710·820007
 2011 10 20  47704.349976
 2011 10 21  35718.549988
 2011 10 24  27730.549988
 2011 10 25  75724·609985
 2011 10 26  33720.799988
 2011 10 27  56738.929993
 2011 10 28  31756·219971
 2011 10 31  25741·599976
 2011 11 01  60718·320007
 2011 11 02  22720.159973
 2011 11 03  78730·219971
 2011 11 04  35733·719971
 2011 11 07  12734·229980
 2011 11 08  45742.000000
 2011 11 09  11725.359985
 2011 11 10  81725.340027
 2011 11 11  94735·630005
 2011 11 14  64736.679993
 2011 11 15  0734.960022
 2011 11 16  63731·179993
 2011 11 17  39715.580017
 2011 11 18  41716.440002
 2011 11 21  39699·820007
 2011 11 22  7698.719971
 2011 11 23  2686·169983
 2011 11 25  65683.849976
 2011 11 28  47688·309998
 2011 11 29  63704.260010
 2011 11 30  65710.979980
 2011 12 01  47733·479980
 2011 12 02  68735·570007
 2011 12 05  6739·809998
 2011 12 06  36741·400024
 2011 12 07  26735.640015
 2011 12 08  71727.210022
 2011 12 09  38730.469971
 2011 12 12  45725·330017
 2011 12 13  66719.580017
 2011 12 14  51713·090027
 2011 12 15  82716.020020
 2011 12 16  50717·809998
 2011 12 19  53709·840027
 2011 12 20  26716·200012
 2011 12 21  90726.020020
 2011 12 22  31736·130005
 2011 12 23  1742.159973
 2011 12 27  41745.289978
 2011 12 28  37737·049988
 2011 12 29  97738.880005
 2011 12 30  47742.460022
 2012 01 03 64746.969971
 2012 01 04 24748·000000
 2012 01 05 77745.880005
 2012 01 06 55751·619995
 2012 01 09 91752.619995
 2012 01 10 75758·349976
 2012 01 11 30760.270020
 2012 01 12 12760.580017
 2012 01 13 39756.059998
 2012 01 17 41763·640015
 2012 01 18 36763.750000
 2012 01 19 32774.789978
 2012 01 20 54775·570007
 2012 01 23 98775.359985
 2012 01 24 2773.059998
 2012 01 25 51775·390015
 2012 01 26 5779·320007
 2012 01 27 46779.299988
 2012 01 30 60772·380005
 2012 01 31 34775.880005
 2012 02 01 84780.770020
 2012 02 02 10786.440002
 2012 02 03 66792·070007
 2012 02 06 67796·619995
 2012 02 07 13795·590027
 2012 02 08 41798.559998
 2012 02 09 3799.900024
 2012 02 10 64795·369995
 2012 02 13 34800·479980
 2012 02 14 14797.700012
 2012 02 15 76797·619995
 2012 02 16 63798.349976
 2012 02 17 17808.010010
 2012 02 21 30807.250000
 2012 02 22 18805·520020
 2012 02 23 27803·530029
 2012 02 24 57811·030029
 2012 02 27 13805·030029
 2012 02 28 84811.880005
 2012 02 29 43809.559998
 2012 03 01 71811.669983
 2012 03 02 15809.780029
 2012 03 05 58805.419983
 2012 03 06 24793.619995
 2012 03 07 5796·770020
 2012 03 08 10804.109985
 2012 03 09 45810·469971
 2012 03 12 9810·890015
 2012 03 13 28815·969971
 2012 03 14 0823.890015
 2012 03 15 76825.330017
 2012 03 16 60830·640015
 2012 03 19 33831.130005
 2012 03 20 9828·179993
 2012 03 21 9829·770020
 2012 03 22 64822·239990
 2012 03 23 40821·080017
 2012 03 26 88830.609985
 2012 03 27 26836·929993
 2012 03 28 36827·700012
 2012 03 29 92824.159973
 2012 03 30 12830.090027
 2012 04 02 32831.599976
 2012 04 03 13832·440002
 2012 04 04 60825.289978
 2012 04 05 82824.840027
 2012 04 09 60815·119995
 2012 04 10 57802·010010
 2012 04 11 37805.950012
 2012 04 12 22809·710022
 2012 04 13 66810.599976
 2012 04 16 57807·489990
 2012 04 17 43812·659973
 2012 04 18 85818.130005
 2012 04 19 32810·969971
 2012 04 20 25814.909973
 2012 04 23 21803.330017
 2012 04 24 44808·650024
 2012 04 25 64816·630005
 2012 04 26 0821·340027
 2012 04 27 40826·969971
 2012 04 30 0825.630005
 2012 05 01 95826.520020
 2012 05 02 44824·849976
 2012 05 03 95821.070007
 2012 05 04 78808·799988
 2012 05 07 80806·580017
 2012 05 08 45796.690002
 2012 05 09 6794.469971
 2012 05 10 30801·880005
 2012 05 11 1798·260010
 2012 05 14 16791.080017
 2012 05 15 15786·489990
 2012 05 16 30784.049988
 2012 05 17 66770·729980
 2012 05 18 95762.700012
 2012 05 21 92764.869995
 2012 05 22 79774·039978
 2012 05 23 5766·010010
 2012 05 24 45774·570007
 2012 05 25 32777.390015
 2012 05 29 2782.369995
 2012 05 30 75775·099976
 2012 05 31 54767·320007
 2012 06 01 53754.239990
 2012 06 04 50747·179993
 2012 06 05 58751.650024
 2012 06 06 34759·609985
 2012 06 07 0775·000000
 2012 06 08 97771·510010
 2012 06 11 61770·799988
 2012 06 12 24769.969971
 2012 06 13 42771.719971
 2012 06 14 45773.630005
 2012 06 15 15782.640015
 2012 06 18 86785.320007
 2012 06 19 73793·909973
 2012 06 20 19794·190002
 2012 06 21 77780.409973
 2012 06 22 9782·080017
 2012 06 25 11771·400024
 2012 06 26 68771.929993
 2012 06 27 28779.119995
 2012 06 28 4774.140015
 2012 06 29 2788·880005
 2012 07 02 69800.169983
 2012 07 03 76805·700012
 2012 07 05 11806.080017
 2012 07 06 14797·320007
 2012 07 09 22796.169983
 2012 07 10 51789·429993
 2012 07 11 92787.179993
 2012 07 12 42781·880005
 2012 07 13 53789.340027
 2012 07 16 11795·679993
 2012 07 17 34793·380005
 2012 07 18 4801·539978
 2012 07 19 11808.330017
 2012 07 20 36802.679993
 2012 07 23 52787·619995
 2012 07 24 45782.320007
 2012 07 25 72783·750000
 2012 07 26 35792.020020
 2012 07 27 81801·500000
 2012 07 30 33812.159973
 2012 07 31 36810·559998
 2012 08 01 37806·500000
 2012 08 02 87795.599976
 2012 08 03 64805·440002
 2012 08 06 30817·690002
 2012 08 07 1816.840027
 2012 08 08 56821·010010
 2012 08 09 56822.869995
 2012 08 10 2821.119995
 2012 08 13 7820.989990
 2012 08 14 1823·190002
 2012 08 15 53823·880005
 2012 08 16 29825.919983
 2012 08 17 63832.650024
 2012 08 20 60831.219971
 2012 08 21 25830·940002
 2012 08 22 11828·340027
 2012 08 23 99824.700012
 2012 08 24 97823.359985
 2012 08 27 65829.450012
 2012 08 28 74827·719971
 2012 08 29 73828.659973
 2012 08 30 98823.190002
 2012 08 31 93824.010010
 2012 09 04 67823·099976
 2012 09 05 66827·179993
 2012 09 06 77831·030029
 2012 09 07 53845.520020
 2012 09 10 67844.250000
 2012 09 11 85844.349976
 2012 09 12 72846·690002
 2012 09 13 14847.840027
 2012 09 14 73862.780029
 2012 09 17 62860.880005
 2012 09 18 46859·669983
 2012 09 19 70860·590027
 2012 09 20 11855·460022
 2012 09 21 52861·200012
 2012 09 24 86856.659973
 2012 09 25 41849.520020
 2012 09 26 32842·760010
 2012 09 27 38845·359985
 2012 09 28 5846.159973
 2012 10 01 69849.070007
 2012 10 02 10848·419983
 2012 10 03 27849.900024
 2012 10 04 42856.030029
 2012 10 05 26858·460022
 2012 10 08 46856·030029
 2012 10 09 50848·650024
 2012 10 10 59842·679993
 2012 10 11 4844.750000
 2012 10 12 66840.140015
 2012 10 15 63840.580017
 2012 10 16 45849·650024
 2012 10 17 23856·080017
 2012 10 18 20856·229980
 2012 10 19 48842·640015
 2012 10 22 11838·219971
 2012 10 23 26829·340027
 2012 10 24 83830.140015
 2012 10 25 13828.859985
 2012 10 26 96827·460022
 2012 10 31 84829.609985
 2012 11 01 56834.619995
 2012 11 02 88834·770020
 2012 11 05 63831·840027
 2012 11 06 91838·159973
 2012 11 07 63820·400024
 2012 11 08 30813.919983
 2012 11 09 99811·130005
 2012 11 12 64813.719971
 2012 11 13 57810·059998
 2012 11 14 21798·369995
 2012 11 15 18794.900024
 2012 11 16 50792·849976
 2012 11 19 11805·880005
 2012 11 20 68813·469971
 2012 11 21 58818·770020
 2012 11 23 16824.030029
 2012 11 26 27825·799988
 2012 11 27 2826.599976
 2012 11 28 81818.960022
 2012 11 29 56833·409973
 2012 11 30 29835·030029
 2012 12 03 79833·489990
 2012 12 04 75830·530029
 2012 12 05 91827.849976
 2012 12 06 68832·219971
 2012 12 07 82835.080017
 2012 12 10 53837·770020
 2012 12 11 64842.049988
 2012 12 12 19844·299988
 2012 12 13 17838.049988
 2012 12 14 53835.880005
 2012 12 17 44837.200012
 2012 12 18 84847·049988
 2012 12 19 16851.340027
 2012 12 20 38849.580017
 2012 12 21 26844.010010
 2012 12 24 87844.950012
 2012 12 26 35840·250000
 2012 12 27 96831·229980
 2012 12 28 28831·750000
 2012 12 31 78829·820007
 2013 01 02  56846.719971
 2013 01 03  39864·570007
 2013 01 04  95866·590027
 2013 01 07  33865·830017
 2013 01 08  86862.880005
 2013 01 09  6867.179993
 2013 01 10  95868.750000
 2013 01 11  53872.099976
 2013 01 14  56871.330017
 2013 01 15  60870·349976
 2013 01 16  24873.000000
 2013 01 17  62877.150024
 2013 01 18  23878·020020
 2013 01 22  88881.250000
 2013 01 23  99886·380005
 2013 01 24  12886·820007
 2013 01 25  68890.409973
 2013 01 28  3890.780029
 2013 01 29  66891·619995
 2013 01 30  77891.880005
 2013 01 31  99890.510010
 2013 02 01  43893·940002
 2013 02 04  93889.849976
 2013 02 05  58892·049988
 2013 02 06  46895·570007
 2013 02 07  71892·369995
 2013 02 08  75900.020020
 2013 02 11  80901·190002
 2013 02 12  67902.590027
 2013 02 13  76903·059998
 2013 02 14  31902.349976
 2013 02 15  94902.729980
 2013 02 19  43906.510010
 2013 02 20  69899.940002
 2013 02 21  4890·580017
 2013 02 22  76895·659973
 2013 02 25  81885·469971
 2013 02 26  88883.679993
 2013 02 27  64889·890015
 2013 02 28  24901.380005
 2013 03 01  12893.140015
 2013 03 04  97899·820007
 2013 03 05  5909·599976
 2013 03 06  66915·750000
 2013 03 07  93918.039978
 2013 03 08  84919·219971
 2013 03 11  47922.059998
 2013 03 12  51922.460022
 2013 03 13  6922·559998
 2013 03 14  61927.659973
 2013 03 15  33927·750000
 2013 03 18  55921·130005
 2013 03 19  57917.359985
 2013 03 20  67925.219971
 2013 03 21  32920.630005
 2013 03 22  77924.090027
 2013 03 25  78921.789978
 2013 03 26  63926.950012
 2013 03 27  39924·739990
 2013 03 28  45930.840027
 2013 04 01  26928.000000
 2013 04 02  39930.809998
 2013 04 03  73920·500000
 2013 04 04  7922.239990
 2013 04 05  82914·359985
 2013 04 08  6920·650024
 2013 04 09  78927·950012
 2013 04 10  39933·070007
 2013 04 11  53943.099976
 2013 04 12  3939.109985
 2013 04 15  22920.869995
 2013 04 16  42923·369995
 2013 04 17  70915·750000
 2013 04 18  93911.460022
 2013 04 19  1914·119995
 2013 04 22  41918·500000
 2013 04 23  91928·520020
 2013 04 24  64935.630005
 2013 04 25  34939.440002
 2013 04 26  86937.250000
 2013 04 29  96941·679993
 2013 04 30  28942·809998
 2013 05 01  64938·940002
 2013 05 02  53940.590027
 2013 05 03  93951.950012
 2013 05 06  23958.729980
 2013 05 07  60960.609985
 2013 05 08  43964.640015
 2013 05 09  13965·159973
 2013 05 10  13965.950012
 2013 05 13  17967·650024
 2013 05 14  80971·510010
 2013 05 15  12979.380005
 2013 05 16  85980·150024
 2013 05 17  54982·309998
 2013 05 20  15989·210022
 2013 05 21  73988·859985
 2013 05 22  52979.010010
 2013 05 23  16971.020020
 2013 05 24  23972.010010
 2013 05 28  2983.099976
 2013 05 29  52973·770020
 2013 05 30  70979.559998
 2013 05 31  5969.979980
 2013 06 03  30964·280029
 2013 06 04  47964·469971
 2013 06 05  12954.820007
 2013 06 06  86950·169983
 2013 06 07  15966.159973
 2013 06 10  27973.700012
 2013 06 11  60963·950012
 2013 06 12  17956.960022
 2013 06 13  38955.380005
 2013 06 14  3965·369995
 2013 06 17  59969·099976
 2013 06 18  73974.289978
 2013 06 19  5968.330017
 2013 06 20  13941·549988
 2013 06 21  78937·049988
 2013 06 24  54926·619995
 2013 06 25  49936.940002
 2013 06 26  21943.530029
 2013 06 27  10954·940002
 2013 06 28  86952·580017
 2013 07 01  25959·159973
 2013 07 02  14957·099976
 2013 07 03  76956.099976
 2013 07 05  18961.859985
 2013 07 08  16974.559998
 2013 07 09  6979·289978
 2013 07 10  18982·049988
 2013 07 11  28985.039978
 2013 07 12  28997.200012
 2013 07 15  331000.429993
 2013 07 16  7996·940002
 2013 07 17  141000.929993
 2013 07 18  921002.900024
 2013 07 19  591004.650024
 2013 07 22  371008·400024
 2013 07 23  31008·950012
 2013 07 24  661003.419983
 2013 07 25  731002·799988
 2013 07 26  261000·890015
 2013 07 29  441003·530029
 2013 07 30  321004.340027
 2013 07 31  861006.669983
 2013 08 01  191010.119995
 2013 08 02  131016·710022
 2013 08 05  941018.530029
 2013 08 06  361011.869995
 2013 08 07  851006·270020
 2013 08 08  111008.690002
 2013 08 09  861007·849976
 2013 08 12  871006.309998
 2013 08 13  171005·950012
 2013 08 14  621007.140015
 2013 08 15  65990·729980
 2013 08 16  27987·590027
 2013 08 19  36982.679993
 2013 08 20  18983.169983
 2013 08 21  10980.479980
 2013 08 22  68984.090027
 2013 08 23  85990·289978
 2013 08 26  53991·900024
 2013 08 27  30974.950012
 2013 08 28  48974.229980
 2013 08 29  34976.489990
 2013 08 30  69974.150024
 2013 09 03  56976·549988
 2013 09 04  30979·440002
 2013 09 05  76988·960022
 2013 09 06  89981·770020
 2013 09 09  45992.309998
 2013 09 10  21004.039978
 2013 09 11  311006.119995
 2013 09 12  661007.830017
 2013 09 13  771007.630005
 2013 09 16  771015.000000
 2013 09 17  431017.000000
 2013 09 18  741018.469971
 2013 09 19  611030.910034
 2013 09 20  921024·479980
 2013 09 23  811017·150024
 2013 09 24  131016.729980
 2013 09 25  261016.150024
 2013 09 26  121017.500000
 2013 09 27  391013·909973
 2013 09 30  91006.419983
 2013 10 01  311011.820007
 2013 10 02  231012.119995
 2013 10 03  361005·159973
 2013 10 04  131009.789978
 2013 10 07  571008·200012
 2013 10 08  38994·710022
 2013 10 09  17988·359985
 2013 10 10  99998.359985
 2013 10 11  101013.979980
 2013 10 14  951016.880005
 2013 10 15  501018·960022
 2013 10 16  691022.969971
 2013 10 17  221030·170044
 2013 10 18  581043.520020
 2013 10 21  301046·630005
 2013 10 22  471050.229980
 2013 10 23  501045·699951
 2013 10 24  141048.969971
 2013 10 25  761052.880005
 2013 10 28  841055·109985
 2013 10 29  751058·979980
 2013 10 30  761053·609985
 2013 10 31  321052.109985
 2013 11 01  551049·930054
 2013 11 04  41056.219971
 2013 11 05  821052·630005
 2013 11 06  671056.920044
 2013 11 07  611044.439941
 2013 11 08  681045·660034
 2013 11 11  941057.630005
 2013 11 12  751054·619995
 2013 11 13  271053.810059
 2013 11 14  251065.739990
 2013 11 15  21072.199951
 2013 11 18  761069·140015
 2013 11 19  41066·189941
 2013 11 20  561061.839966
 2013 11 21  161066·349976
 2013 11 22  131073.790039
 2013 11 25  661076·880005
 2013 11 26  671076·949951
 2013 11 27  771079.420044
 2013 11 29  561080.760010
 2013 12 02  151076·810059
 2013 12 03  901070·180054
 2013 12 04  451064·790039
 2013 12 05  991068.479980
 2013 12 06  751073.520020
 2013 12 09  821081·010010
 2013 12 10  101078.390015
 2013 12 11  601064·349976
 2013 12 12  981060.640015
 2013 12 13  241061.469971
 2013 12 16  841065.530029
 2013 12 17  851064.969971
 2013 12 18  571060.260010
 2013 12 19  241079.020020
 2013 12 20  41083·949951
 2013 12 23  421094.060059
 2013 12 24  551096.670044
 2013 12 26  121101.339966
 2013 12 27  351102.839966
 2013 12 30  261102.300049
 2013 12 31  161104.969971
 2014 01 02 461095·589966
 2014 01 03 641096.869995
 2014 01 06 551093.750000
 2014 01 07 901097·010010
 2014 01 08 61098.400024
 2014 01 09 31098.160034
 2014 01 10 731100·239990
 2014 01 13 541089.699951
 2014 01 14 01093·750000
 2014 01 15 911105·930054
 2014 01 16 511105·890015
 2014 01 17 71103·050049
 2014 01 21 601101.709961
 2014 01 22 901107·000000
 2014 01 23 811095.359985
 2014 01 24 741076·699951
 2014 01 27 411064·459961
 2014 01 28 891069·369995
 2014 01 29 841064·250000
 2014 01 30 71070.619995
 2014 01 31 261066·140015
 2014 02 03 991044·939941
 2014 02 04 31047·699951
 2014 02 05 801043.069946
 2014 02 06 211053·339966
 2014 02 07 601067·089966
 2014 02 10 71075·339966
 2014 02 11 951081.060059
 2014 02 12 581090·500000
 2014 02 13 341086.569946
 2014 02 14 911097·479980
 2014 02 18 751103·420044
 2014 02 19 931099·339966
 2014 02 20 91098·310059
 2014 02 21 731105·869995
 2014 02 24 731107.420044
 2014 02 25 91109.209961
 2014 02 26 981110·319946
 2014 02 27 981110.560059
 2014 02 28 621113.750000
 2014 03 03 111105.329956
 2014 03 04 381118.000000
 2014 03 05 361128.760010
 2014 03 06 441130·420044
 2014 03 07 321127.569946
 2014 03 10 931124·699951
 2014 03 11 791121.869995
 2014 03 12 441116.040039
 2014 03 13 271108.880005
 2014 03 14 511109.099976
 2014 03 17 471113·680054
 2014 03 18 121120.859985
 2014 03 19 791115·609985
 2014 03 20 231117·630005
 2014 03 21 851122.489990
 2014 03 24 241112·390015
 2014 03 25 951115·609985
 2014 03 26 491111.689941
 2014 03 27 611105.180054
 2014 03 28 801111·380005
 2014 03 31 61117·920044
 2014 04 01 921127.270020
 2014 04 02 701133.170044
 2014 04 03 51130·619995
 2014 04 04 681117.180054
 2014 04 07 381102.520020
 2014 04 08 311100.599976
 2014 04 09 511110·660034
 2014 04 10 631096.770020
 2014 04 11 11086·010010
 2014 04 14 881086.260010
 2014 04 15 911085.170044
 2014 04 16 981105.030029
 2014 04 17 191110.680054
 2014 04 21 91114.569946
 2014 04 22 271121.199951
 2014 04 23 51122·469971
 2014 04 24 551118·890015
 2014 04 25 901111.660034
 2014 04 28 841104·160034
 2014 04 29 401116.829956
 2014 04 30 961116.849976
 2014 05 01 501121·239990
 2014 05 02 131123·290039
 2014 05 05 851115·410034
 2014 05 06 561115.660034
 2014 05 07 321109·500000
 2014 05 08 881115.089966
 2014 05 09 461113·030029
 2014 05 12 721123.400024
 2014 05 13 51131·650024
 2014 05 14 111124.140015
 2014 05 15 551109·209961
 2014 05 16 71111·510010
 2014 05 19 641116·770020
 2014 05 20 61113.640015
 2014 05 21 691118·310059
 2014 05 22 501124.119995
 2014 05 23 281129.380005
 2014 05 27 241137·000000
 2014 05 28 701138·359985
 2014 05 29 121140.099976
 2014 05 30 421143.459961
 2014 06 02 411141.949951
 2014 06 03 631143.650024
 2014 06 04 331143.660034
 2014 06 05 731147·050049
 2014 06 06 561160.750000
 2014 06 09 811163.859985
 2014 06 10 741161.969971
 2014 06 11 171159.089966
 2014 06 12 951150·949951
 2014 06 13 801151·650024
 2014 06 16 241153·969971
 2014 06 17 921155·910034
 2014 06 18 91160·130005
 2014 06 19 421167·550049
 2014 06 20 961172·349976
 2014 06 23 431171·939941
 2014 06 24 731164·880005
 2014 06 25 741164.010010
 2014 06 26 271162.920044
 2014 06 27 381168·150024
 2014 06 30 881172.329956
 2014 07 01 71176.229980
 2014 07 02 811180·910034
 2014 07 03 731184·569946
 2014 07 07 781180·140015
 2014 07 08 981168·920044
 2014 07 09 451172.359985
 2014 07 10 651163.939941
 2014 07 11 941168.359985
 2014 07 14 281176·760010
 2014 07 15 321170·310059
 2014 07 16 601175·569946
 2014 07 17 111163.280029
 2014 07 18 41166.250000
 2014 07 21 801169·839966
 2014 07 22 261177.160034
 2014 07 23 311180.300049
 2014 07 24 591182.180054
 2014 07 25 521175.109985
 2014 07 28 571170·160034
 2014 07 29 771172.250000
 2014 07 30 471168.770020
 2014 07 31 361149.579956
 2014 08 01 731140·550049
 2014 08 04 21143.459961
 2014 08 05 521140·390015
 2014 08 06 441138.790039
 2014 08 07 181135.640015
 2014 08 08 791138.040039
 2014 08 11 791153·689941
 2014 08 12 161149.349976
 2014 08 13 611155.319946
 2014 08 14 101161·540039
 2014 08 15 611157.520020
 2014 08 18 131169.560059
 2014 08 19 961177.780029
 2014 08 20 201179·270020
 2014 08 21 531183.439941
 2014 08 22 231182·949951
 2014 08 25 411189.369995
 2014 08 26 591191·829956
 2014 08 27 381190·969971
 2014 08 28 591187·109985
 2014 08 29 431189.689941
 2014 09 02 21191·250000
 2014 09 03 231192.680054
 2014 09 04 601188.930054
 2014 09 05 681187.089966
 2014 09 08 511190.829956
 2014 09 09 381184·130005
 2014 09 10 881182·790039
 2014 09 11 121185.150024
 2014 09 12 301181.439941
 2014 09 15 411178·880005
 2014 09 16 311178.520020
 2014 09 17 941186·810059
 2014 09 18 901193·520020
 2014 09 19 131192.430054
 2014 09 22 11181·839966
 2014 09 23 581176·300049
 2014 09 24 61173.790039
 2014 09 25 611166.530029
 2014 09 26 381167·329956
 2014 09 29 731165·189941
 2014 09 30 781167·310059
 2014 10 01 161150.130005
 2014 10 02 31140.819946
 2014 10 03 331157·310059
 2014 10 06 331160.540039
 2014 10 07 361145.800049
 2014 10 08 841139.079956
 2014 10 09 571140.530029
 2014 10 10 191126·040039
 2014 10 13 11107.900024
 2014 10 14 951107·880005
 2014 10 15 901079.869995
 2014 10 16 141090·020020
 2014 10 17 181112·979980
 2014 10 20 741118.079956
 2014 10 21 01135·609985
 2014 10 22 171143·859985
 2014 10 23 201149.119995
 2014 10 24 821155·920044
 2014 10 27 821157·339966
 2014 10 28 531167.050049
 2014 10 29 621170.030029
 2014 10 30 91173.099976
 2014 10 31 551191·989990
 2014 11 03 731196·900024
 2014 11 04 261189·130005
 2014 11 05 661196.510010
 2014 11 06 621197.290039
 2014 11 07 531202·250000
 2014 11 10 201206.209961
 2014 11 11 931208.630005
 2014 11 12 741206.790039
 2014 11 13 921206.209961
 2014 11 14 741208.469971
 2014 11 17 511207·180054
 2014 11 18 851211.030029
 2014 11 19 161209·170044
 2014 11 20 451209.329956
 2014 11 21 291220.560059
 2014 11 24 121225·469971
 2014 11 25 761225.569946
 2014 11 26 151226.989990
 2014 11 28 391224.930054
 2014 12 01 11214.130005
 2014 12 02 471216.170044
 2014 12 03 901223·599976
 2014 12 04 201222.209961
 2014 12 05 211227·540039
 2014 12 08 281217.219971
 2014 12 09 31205.680054
 2014 12 10 341200.380005
 2014 12 11 661203.930054
 2014 12 12 471187.959961
 2014 12 15 101175.650024
 2014 12 16 701170·640015
 2014 12 17 551172·109985
 2014 12 18 531203·140015
 2014 12 19 911222·520020
 2014 12 22 391227.719971
 2014 12 23 311233.930054
 2014 12 24 211235.949951
 2014 12 26 551238.290039
 2014 12 29 811238.900024
 2014 12 30 651235·680054
 2014 12 31 511223.689941
 2015 01 02  331215·800049
 2015 01 05  571199·439941
 2015 01 06  511183·729980
 2015 01 07  701194·609985
 2015 01 08  811208.729980
 2015 01 09  571211·329956
 2015 01 12  71202·069946
 2015 01 13  281194·400024
 2015 01 14  811183.390015
 2015 01 15  921184.020020
 2015 01 16  771182.489990
 2015 01 20  01191·319946
 2015 01 21  401195·729980
 2015 01 22  01203.650024
 2015 01 23  321219·530029
 2015 01 26  861214·300049
 2015 01 27  891204·310059
 2015 01 28  451193.229980
 2015 01 29  641186.569946
 2015 01 30  121188·260010
 2015 02 02  841179·880005
 2015 02 03  141205.780029
 2015 02 04  941213.890015
 2015 02 05  281218·640015
 2015 02 06  91222.170044
 2015 02 09  211217·170044
 2015 02 10  651220.060059
 2015 02 11  91225·800049
 2015 02 12  681235.459961
 2015 02 13  21243.449951
 2015 02 17  461245·729980
 2015 02 18  571247·209961
 2015 02 19  941247.229980
 2015 02 20  221243.979980
 2015 02 23  311253.989990
 2015 02 24  951256·000000
 2015 02 25  441258.459961
 2015 02 26  681255.160034
 2015 02 27  411254·959961
 2015 03 02  761255.130005
 2015 03 03  991252·020020
 2015 03 04  521245.729980
 2015 03 05  181250·290039
 2015 03 06  741234.140015
 2015 03 09  661237.130005
 2015 03 10  131221·130005
 2015 03 11  321219.300049
 2015 03 12  891222.920044
 2015 03 13  761221.520020
 2015 03 16  141233·089966
 2015 03 17  771236·160034
 2015 03 18  471234·589966
 2015 03 19  861248·849976
 2015 03 20  421254.739990
 2015 03 23  731260.079956
 2015 03 24  981253·140015
 2015 03 25  781233·790039
 2015 03 26  101224.770020
 2015 03 27  621229.349976
 2015 03 30  181240.040039
 2015 03 31  581239.339966
 2015 04 01  571228·579956
 2015 04 02  161234.500000
 2015 04 06  71234.079956
 2015 04 07  581244·660034
 2015 04 08  451243.880005
 2015 04 09  271243·439941
 2015 04 10  911254·189941
 2015 04 13  341254.119995
 2015 04 14  621248·420044
 2015 04 15  141258·469971
 2015 04 16  201258.500000
 2015 04 17  691241·719971
 2015 04 20  211251·040039
 2015 04 21  231254.910034
 2015 04 22  681252·489990
 2015 04 23  691259·790039
 2015 04 24  591265.189941
 2015 04 27  221259.849976
 2015 04 28  381252.290039
 2015 04 29  651253.599976
 2015 04 30  411240·130005
 2015 05 01  51247.800049
 2015 05 04  531259.579956
 2015 05 05  151244·880005
 2015 05 06  531234.400024
 2015 05 07  911238·410034
 2015 05 08  651253·609985
 2015 05 11  991256·109985
 2015 05 12  81244·520020
 2015 05 13  251251·530029
 2015 05 14  481257.609985
 2015 05 15  241263·180054
 2015 05 18  451265.160034
 2015 05 19  751269·030029
 2015 05 20  41267.979980
 2015 05 21  231268·530029
 2015 05 22  261269·630005
 2015 05 26  361254·060059
 2015 05 27  571258.099976
 2015 05 28  521262·099976
 2015 05 29  391257.380005
 2015 06 01  271255.770020
 2015 06 02  591254.660034
 2015 06 03  911261.310059
 2015 06 04  981252·280029
 2015 06 05  921247.319946
 2015 06 08  841245·219971
 2015 06 09  491239.989990
 2015 06 10  391248.229980
 2015 06 11  11260.920044
 2015 06 12  321252.810059
 2015 06 15  571241·119995
 2015 06 16  261247.310059
 2015 06 17  461251.819946
 2015 06 18  301260·979980
 2015 06 19  701264·689941
 2015 06 22  471269·979980
 2015 06 23  491270·550049
 2015 06 24  271263·349976
 2015 06 25  721259.040039
 2015 06 26  141255·150024
 2015 06 29  511231·770020
 2015 06 30  991232·119995
 2015 07 01  681238·869995
 2015 07 02  661239·290039
 2015 07 06  241231·630005
 2015 07 07  461222·869995
 2015 07 08  901223·989990
 2015 07 09  651227.050049
 2015 07 10  601235.300049
 2015 07 13  951248.630005
 2015 07 14  961254·270020
 2015 07 15  01257.089966
 2015 07 16  801265.520020
 2015 07 17  941266.040039
 2015 07 20  651267.170044
 2015 07 21  831261·719971
 2015 07 22  261258.849976
 2015 07 23  201252.199951
 2015 07 24  61239.300049
 2015 07 27  521230.290039
 2015 07 28  691232.459961
 2015 07 29  721247·189941
 2015 07 30  501248.400024
 2015 07 31  691254·359985
 2015 08 03  31245.209961
 2015 08 04  771246.260010
 2015 08 05  531251·290039
 2015 08 06  241236·699951
 2015 08 07  461232.469971
 2015 08 10  851243·689941
 2015 08 11  971238·000000
 2015 08 12  281222.949951
 2015 08 13  421238·510010
 2015 08 14  701239·280029
 2015 08 17  891239.530029
 2015 08 18  201248·530029
 2015 08 19  621233.770020
 2015 08 20  341212.020020
 2015 08 21  601176·229980
 2015 08 24  631117·650024
 2015 08 25  991115·819946
 2015 08 26  21121·699951
 2015 08 27  671162.239990
 2015 08 28  441178.660034
 2015 08 31  721174·390015
 2015 09 01  241136·959961
 2015 09 02  911142·969971
 2015 09 03  761161·310059
 2015 09 04  251142·469971
 2015 09 08  761150·310059
 2015 09 09  401158.469971
 2015 09 10  981158·020020
 2015 09 11  271158.349976
 2015 09 14  581164·209961
 2015 09 15  451167.229980
 2015 09 16  711181.089966
 2015 09 17  731187·869995
 2015 09 18  951168.250000
 2015 09 21  621169.229980
 2015 09 22  841152·260010
 2015 09 23  821153.900024
 2015 09 24  381139.410034
 2015 09 25  741144.979980
 2015 09 28  511118.479980
 2015 09 29  981113·130005
 2015 09 30  621122·599976
 2015 10 01  861128·869995
 2015 10 02  81125.040039
 2015 10 05  901160.079956
 2015 10 06  681171.089966
 2015 10 07  311174·390015
 2015 10 08  191182·089966
 2015 10 09  521194.329956
 2015 10 12  811195.089966
 2015 10 13  651189·000000
 2015 10 14  711181.829956
 2015 10 15  31184.989990
 2015 10 16  511198·959961
 2015 10 19  691200.369995
 2015 10 20  781202·719971
 2015 10 21  871195.689941
 2015 10 22  541197.949951
 2015 10 23  511220.250000
 2015 10 26  771221.869995
 2015 10 27  751215.520020
 2015 10 28  901219·979980
 2015 10 29  421231·660034
 2015 10 30  311229.500000
 2015 11 02  591229·630005
 2015 11 03  841241·520020
 2015 11 04  991241·290039
 2015 11 05  281236·880005
 2015 11 06  581233·719971
 2015 11 09  871224·920044
 2015 11 10  31225.800049
 2015 11 11  811228·339966
 2015 11 12  181210.170044
 2015 11 13  751197.219971
 2015 11 16  611195.469971
 2015 11 17  291210·160034
 2015 11 18  71212·640015
 2015 11 19  471228·800049
 2015 11 20  41231·180054
 2015 11 23  331231·589966
 2015 11 24  191225·209961
 2015 11 25  301235·550049
 2015 11 27  901235·239990
 2015 11 30  811233.550049
 2015 12 01  741234·300049
 2015 12 02  731230·949951
 2015 12 03  991209.839966
 2015 12 04  871214·530029
 2015 12 07  151221·589966
 2015 12 08  521212·140015
 2015 12 09  391203.239990
 2015 12 10  891207.959961
 2015 12 11  111185.979980
 2015 12 14  671176.069946
 2015 12 15  411192.000000
 2015 12 16  491205.310059
 2015 12 17  581204·199951
 2015 12 18  441184·000000
 2015 12 21  621184·079956
 2015 12 22  551192·099976
 2015 12 23  741204·579956
 2015 12 24  321215·310059
 2015 12 28  841206.380005
 2015 12 29  201214·459961
 2015 12 30  21216·760010
 2015 12 31  91205.949951
 2016 01 04 121174·160034
 2016 01 05 831182.229980
 2016 01 06 131166·640015
 2016 01 07 731142.439941
 2016 01 08 791129.719971
 2016 01 11 51118·630005
 2016 01 12 11124.390015
 2016 01 13 501106·800049
 2016 01 14 411101.410034
 2016 01 15 751088·670044
 2016 01 19 841091·989990
 2016 01 20 911060.609985
 2016 01 21 811084·380005
 2016 01 22 51097·540039
 2016 01 25 61098·989990
 2016 01 26 711100·180054
 2016 01 27 41098·010010
 2016 01 28 341097.989990
 2016 01 29 381108.359985
 2016 02 01 901124.839966
 2016 02 02 421110·880005
 2016 02 03 251095.849976
 2016 02 04 721113.800049
 2016 02 05 741096·099976
 2016 02 08 531067.650024
 2016 02 09 651070.849976
 2016 02 10 291080·069946
 2016 02 11 731056.449951
 2016 02 12 161068.329956
 2016 02 16 671088·410034
 2016 02 17 511109·219971
 2016 02 18 631119·319946
 2016 02 19 401111·760010
 2016 02 22 701121.650024
 2016 02 23 101123·319946
 2016 02 24 431106·449951
 2016 02 25 561127.329956
 2016 02 26 351140·140015
 2016 02 29 971133·410034
 2016 03 01 401134.819946
 2016 03 02 201154.869995
 2016 03 03 511161·569946
 2016 03 04 331168·010010
 2016 03 07 41170.010010
 2016 03 08 151161.790039
 2016 03 09 311162.859985
 2016 03 10 631155·979980
 2016 03 11 101169·420044
 2016 03 14 461181·619995
 2016 03 15 131176.500000
 2016 03 16 541178·849976
 2016 03 17 581186.180054
 2016 03 18 451198·250000
 2016 03 21 591200.150024
 2016 03 22 11198·060059
 2016 03 23 751193·660034
 2016 03 24 701185.430054
 2016 03 28 581191·569946
 2016 03 29 231189·890015
 2016 03 30 91208.689941
 2016 03 31 11209·829956
 2016 04 01 221201.290039
 2016 04 04 651211·719971
 2016 04 05 381199·910034
 2016 04 06 461200.239990
 2016 04 07 901194.589966
 2016 04 08 951199·750000
 2016 04 11 601199·800049
 2016 04 12 351198·239990
 2016 04 13 241212·219971
 2016 04 14 81222·640015
 2016 04 15 21222.250000
 2016 04 18 261220.229980
 2016 04 19 111230·920044
 2016 04 20 231233·619995
 2016 04 21 131229.250000
 2016 04 22 01226·579956
 2016 04 25 661224.339966
 2016 04 26 831228.739990
 2016 04 27 701228·250000
 2016 04 28 651221.540039
 2016 04 29 251209·650024
 2016 05 02 591217·400024
 2016 05 03 731209.640015
 2016 05 04 501203·979980
 2016 05 05 521203·829956
 2016 05 06 441199.790039
 2016 05 09 461208·609985
 2016 05 10 141212·170044
 2016 05 11 351214.510010
 2016 05 12 571207·229980
 2016 05 13 411201.290039
 2016 05 16 381203.660034
 2016 05 17 861199.989990
 2016 05 18 431196·569946
 2016 05 19 331190·849976
 2016 05 20 281199.420044
 2016 05 23 431205·250000
 2016 05 24 701206·219971
 2016 05 25 221223·969971
 2016 05 26 161229.140015
 2016 05 27 701230·800049
 2016 05 31 331231.410034
 2016 06 01 341229.160034
 2016 06 02 591232.599976
 2016 06 03 541230·670044
 2016 06 06 511238·969971
 2016 06 07 181246.199951
 2016 06 08 381248·109985
 2016 06 09 81244.969971
 2016 06 10 681232·930054
 2016 06 13 511225·660034
 2016 06 14 601217.069946
 2016 06 15 701221·250000
 2016 06 16 541208.920044
 2016 06 17 331217.130005
 2016 06 20 571222·609985
 2016 06 21 31228.520020
 2016 06 22 11229·050049
 2016 06 23 891233.050049
 2016 06 24 851199·010010
 2016 06 27 941172·359985
 2016 06 28 301180·219971
 2016 06 29 691198·969971
 2016 06 30 261218·859985
 2016 07 01 581236.089966
 2016 07 05 851224.849976
 2016 07 06 491221·640015
 2016 07 07 871231.150024
 2016 07 08 301238.599976
 2016 07 11 341257·099976
 2016 07 12 301263·619995
 2016 07 13 991266.489990
 2016 07 14 751272.089966
 2016 07 15 731272·030029
 2016 07 18 361273.810059
 2016 07 19 191273.130005
 2016 07 20 801276.099976
 2016 07 21 191274·150024
 2016 07 22 191276·180054
 2016 07 25 281276·219971
 2016 07 26 591275·550049
 2016 07 27 181275·250000
 2016 07 28 531275·859985
 2016 07 29 331277.579956
 2016 08 01 481279.849976
 2016 08 02 381267.640015
 2016 08 03 391270·160034
 2016 08 04 661275.469971
 2016 08 05 121280·619995
 2016 08 08 731286.910034
 2016 08 09 21287·540039
 2016 08 10 841283.150024
 2016 08 11 371286·579956
 2016 08 12 431287·250000
 2016 08 15 931290·849976
 2016 08 16 671287·079956
 2016 08 17 371280.609985
 2016 08 18 921287·790039
 2016 08 19 861285·520020
 2016 08 22 231286·099976
 2016 08 23 501292·729980
 2016 08 24 881283·949951
 2016 08 25 841283·449951
 2016 08 26 841277·739990
 2016 08 29 381283·569946
 2016 08 30 271284.180054
 2016 08 31 101278.609985
 2016 09 01 51276.280029
 2016 09 02 901286.430054
 2016 09 06 271287·989990
 2016 09 07 151290.989990
 2016 09 08 691290·540039
 2016 09 09 181259·939941
 2016 09 12 321254·380005
 2016 09 13 751253·979980
 2016 09 14 831254·250000
 2016 09 15 601255·869995
 2016 09 16 111261·319946
 2016 09 19 901264.640015
 2016 09 20 771266·459961
 2016 09 21 791266·489990
 2016 09 22 591283·800049
 2016 09 23 861282.790039
 2016 09 26 91271.760010
 2016 09 27 631269·689941
 2016 09 28 951274.660034
 2016 09 29 121271·060059
 2016 09 30 601275·939941
 2016 10 03 251276.489990
 2016 10 04 631270·030029
 2016 10 05 441275.550049
 2016 10 06 361273.140015
 2016 10 07 31269·390015
 2016 10 10 321277·270020
 2016 10 11 831259.939941
 2016 10 12 711262.150024
 2016 10 13 601250.979980
 2016 10 14 951261·089966
 2016 10 17 541256·500000
 2016 10 18 191262·739990
 2016 10 19 831264.140015
 2016 10 20 741261.680054
 2016 10 21 71259·369995
 2016 10 24 631268·780029
 2016 10 25 851265·859985
 2016 10 26 101259·910034
 2016 10 27 181257·660034
 2016 10 28 91250·959961
 2016 10 31 51254·069946
 2016 11 01 741238·229980
 2016 11 02 871234.989990
 2016 11 03 901229·949951
 2016 11 04 51230.010010
 2016 11 07 601236·060059
 2016 11 08 401252·920044
 2016 11 09 611254.609985
 2016 11 10 731272·709961
 2016 11 11 871275.339966
 2016 11 14 271281.420044
 2016 11 15 41287·020020
 2016 11 16 221291.109985
 2016 11 17 991294·239990
 2016 11 18 231297·060059
 2016 11 21 261299·410034
 2016 11 22 901305·839966
 2016 11 23 641306·359985
 2016 11 25 281313·479980
 2016 11 28 591309.489990
 2016 11 29 391308.260010
 2016 11 30 781308.290039
 2016 12 01 691300.660034
 2016 12 02 591301·530029
 2016 12 05 581305·670044
 2016 12 06 601311.469971
 2016 12 07 951316·810059
 2016 12 08 81333.709961
 2016 12 09 601341.780029
 2016 12 12 531340.959961
 2016 12 13 821344·109985
 2016 12 14 131336.770020
 2016 12 15 831339.329956
 2016 12 16 271340.420044
 2016 12 19 301343.170044
 2016 12 20 41347.030029
 2016 12 21 881347.640015
 2016 12 22 751341.060059
 2016 12 23 651343.239990
 2016 12 27 401346·729980
 2016 12 28 651337.160034
 2016 12 29 181334.710000
 2016 12 30 371328.960000
 2017 01 03  11334.440000
 2017 01 04  261343.290000
 2017 01 05  991345.180000
 2017 01 06  221347.660000
 2017 01 09  931348.740000
 2017 01 10  91347.530000
 2017 01 11  871345·840000
 2017 01 12  191340·240000
 2017 01 13  501350·900000
 2017 01 17  771345·370000
 2017 01 18  761345·790000
 2017 01 19  541342.350000
 2017 01 20  271346.560000
 2017 01 23  181341·600000
 2017 01 24  861347.090000
 2017 01 25  781359.680000
 2017 01 26  61364.960000
 2017 01 27  441362·730000
 2017 01 30  601347·060000
 2017 01 31  661348·000000
 2017 02 01  931351.720000
 2017 02 02  941350.990000
 2017 02 03  691357·410000
 2017 02 06  191361.380000
 2017 02 07  211361.510000
 2017 02 08  301357.990000
 2017 02 09  51364·310000
 2017 02 10  611374.730000
 2017 02 13  461379·600000
 2017 02 14  411381.900000
 2017 02 15  891389.020000
 2017 02 16  431390.790000
 2017 02 17  491391·190000
 2017 02 21  391398.190000
 2017 02 22  631402·590000
 2017 02 23  411398·410000
 2017 02 24  371396·550000
 2017 02 27  621402.430000
 2017 02 28  981400·830000
 2017 03 01  551407·140000
 2017 03 02  431411.870000
 2017 03 03  731408·750000
 2017 03 06  881403·810000
 2017 03 07  111401.870000
 2017 03 08  211398·480000
 2017 03 09  601393·510000
 2017 03 10  511398.210000
 2017 03 13  571402·350000
 2017 03 14  551395·330000
 2017 03 15  361401·300000
 2017 03 16  321409·050000
 2017 03 17  721409·100000
 2017 03 20  511404.580000
 2017 03 21  381385.860000
 2017 03 22  01382.130000
 2017 03 23  531386.260000
 2017 03 24  401383.130000
 2017 03 27  301374·510000
 2017 03 28  491384·700000
 2017 03 29  281393·690000
 2017 03 30  791398.070000
 2017 03 31  01400·840000
 2017 04 03  991390·090000
 2017 04 04  451393·590000
 2017 04 05  491391.220000
 2017 04 06  601390.350000
 2017 04 07  921392.460000
 2017 04 10  821393·570000
 2017 04 11  581386.030000
 2017 04 12  481387·960000
 2017 04 13  991379.770000
 2017 04 17  371381·420000
 2017 04 18  371383.650000
 2017 04 19  271385.680000
 2017 04 20  141389.270000
 2017 04 21  371392·000000
 2017 04 24  431397·840000
 2017 04 25  851410·810000
 2017 04 26  561417·990000
 2017 04 27  321415·800000
 2017 04 28  571414·080000
 2017 05 01  361414.940000
 2017 05 02  681415·740000
 2017 05 03  971410·960000
 2017 05 04  851409.760000
 2017 05 05  161415.560000
 2017 05 08  211417·950000
 2017 05 09  331417·320000
 2017 05 10  601417·980000
 2017 05 11  881410.790000
 2017 05 12  81413·700000
 2017 05 15  651416·430000
 2017 05 16  391418·740000
 2017 05 17  421394.890000
 2017 05 18  481392·510000
 2017 05 19  431400·880000
 2017 05 22  21411·330000
 2017 05 23  891416.830000
 2017 05 24  861419.810000
 2017 05 25  431424.800000
 2017 05 26  561427·310000
 2017 05 30  671424.870000
 2017 05 31  901419.900000
 2017 06 01  651427·160000
 2017 06 02  341437·790000
 2017 06 05  391441.430000
 2017 06 06  551436·350000
 2017 06 07  351435.110000
 2017 06 08  911437.570000
 2017 06 09  941432.990000
 2017 06 12  01434.540000
 2017 06 13  31441·810000
 2017 06 14  101439·310000
 2017 06 15  441433·290000
 2017 06 16  691434.780000
 2017 06 19  441442.510000
 2017 06 20  971442.080000
 2017 06 21  261438·580000
 2017 06 22  311439.550000
 2017 06 23  591439.360000
 2017 06 26  831443·390000
 2017 06 27  51433.440000
 2017 06 28  811435.830000
 2017 06 29  731425·920000
 2017 06 30  251435.470000
 2017 07 03  671440.650000
 2017 07 05  371436·120000
 2017 07 06  361425.970000
 2017 07 07  61429·090000
 2017 07 10  261435.090000
 2017 07 11  441429.590000
 2017 07 12  251440.980000
 2017 07 13  311446.100000
 2017 07 14  191449.860000
 2017 07 17  701455·360000
 2017 07 18  391451.490000
 2017 07 19  321458·090000
 2017 07 20  101462·980000
 2017 07 21  101461.040000
 2017 07 24  31461.430000
 2017 07 25  661465.620000
 2017 07 26  861467.220000
 2017 07 27  841457·350000
 2017 07 28  691459·970000
 2017 07 31  151460.740000
 2017 08 01  601462·830000
 2017 08 02  341458·130000
 2017 08 03  111459·240000
 2017 08 04  851461·380000
 2017 08 07  701463·550000
 2017 08 08  311460·360000
 2017 08 09  301455·210000
 2017 08 10  71438·940000
 2017 08 11  791438·940000
 2017 08 14  681444.740000
 2017 08 15  521453.350000
 2017 08 16  391454·640000
 2017 08 17  761434·040000
 2017 08 18  651428·260000
 2017 08 21  261426·620000
 2017 08 22  621434·640000
 2017 08 23  711440·780000
 2017 08 24  661439·450000
 2017 08 25  281441·560000
 2017 08 28  831441.050000
 2017 08 29  51435·010000
 2017 08 30  391443·750000
 2017 08 31  581453·700000
 2017 09 01  331462·750000
 2017 09 05  391447.250000
 2017 09 06  801454·380000
 2017 09 07  421454.050000
 2017 09 08  691453·430000
 2017 09 11  611458.310000
 2017 09 12  71472·190000
 2017 09 13  311474·440000
 2017 09 14  721473·480000
 2017 09 15  851474.680000
 2017 09 18  641479.840000
 2017 09 19  991482.030000
 2017 09 20  501479·200000
 2017 09 21  471480.360000
 2017 09 22  201479.270000
 2017 09 25  471475·270000
 2017 09 26  341479.600000
 2017 09 27  121480·420000
 2017 09 28  701485.350000
 2017 09 29  11489.460000
 2017 10 02  801495.800000
 2017 10 03  671502.080000
 2017 10 04  331504.190000
 2017 10 05  101507·500000
 2017 10 06  701510.470000
 2017 10 09  251508·790000
 2017 10 10  531510.760000
 2017 10 11  511512.550000
 2017 10 12  121512.710000
 2017 10 13  231514·420000
 2017 10 16  981514.470000
 2017 10 17  231515.310000
 2017 10 18  351517.630000
 2017 10 19  261510·510000
 2017 10 20  641519·840000
 2017 10 23  521520.050000
 2017 10 24  981520·800000
 2017 10 25  191507·360000
 2017 10 26  691515.610000
 2017 10 27  891518.390000
 2017 10 30  811523.630000
 2017 10 31  171523·980000


 2017 11 01  581524.500000
 2017 11 02  81520·490000
 2017 11 03  921525·860000
 2017 11 06  581531·330000
 2017 11 07  991528·750000
 2017 11 08  101528·780000
 2017 11 09  621517·860000
 2017 11 10  31523.940000
 2017 11 13  871522.600000
 2017 11 14  211518·990000
 2017 11 15  481512.100000
 2017 11 16  421517·900000
 2017 11 17  401527.240000
 2017 11 20  911528.090000
 2017 11 21  311531·570000
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

    Find out about Advanced Features such as online regressions, XY plots, and multiple series charting.

    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